KissMeData/004780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184200	160097680	4115	4115	4115	4115	110
3	20231227	184100	160097680	4115	4115	4115	4115	0
4	20231227	184000	160097680	4115	4115	4115	4115	0
5	20231227	183900	160097680	4115	4115	4115	4115	0
6	20231227	183800	160097680	4115	4115	4115	4115	0
7	20231227	183700	160097680	4115	4115	4115	4115	0
8	20231227	183600	160097680	4115	4115	4115	4115	0
9	20231227	183500	160097680	4115	4115	4115	4115	0
10	20231227	183400	160097680	4115	4115	4115	4115	0
11	20231227	183300	160097680	4115	4115	4115	4115	0
12	20231227	183200	160097680	4115	4115	4115	4115	0
13	20231227	183100	160097680	4115	4115	4115	4115	0
14	20231227	183000	160097680	4115	4115	4115	4115	0
15	20231227	182900	160097680	4115	4115	4115	4115	0
16	20231227	182800	160097680	4115	4115	4115	4115	0
17	20231227	182700	160097680	4115	4115	4115	4115	0
18	20231227	182600	160097680	4115	4115	4115	4115	0
19	20231227	182500	160097680	4115	4115	4115	4115	0
20	20231227	182400	160097680	4115	4115	4115	4115	0
21	20231227	182300	160097680	4115	4115	4115	4115	0
22	20231227	182200	160097680	4115	4115	4115	4115	0
23	20231227	182100	160097680	4115	4115	4115	4115	0
24	20231227	182000	160097680	4115	4115	4115	4115	0
25	20231227	181900	160097680	4115	4115	4115	4115	0
26	20231227	181800	160097680	4115	4115	4115	4115	0
27	20231227	181700	160097680	4115	4115	4115	4115	0
28	20231227	181600	160097680	4115	4115	4115	4115	0
29	20231227	181500	160097680	4115	4115	4115	4115	0
30	20231227	181400	160097680	4115	4115	4115	4115	0
31	20231227	181300	160097680	4115	4115	4115	4115	0
32	20231227	181200	160097680	4115	4115	4115	4115	110
33	20231227	181100	160097680	4115	4115	4115	4115	0
34	20231227	181000	160097680	4115	4115	4115	4115	0
35	20231227	180900	160097680	4115	4115	4115	4115	0
36	20231227	180800	160097680	4115	4115	4115	4115	0
37	20231227	180700	160097680	4115	4115	4115	4115	0
38	20231227	180600	160097680	4115	4115	4115	4115	0
39	20231227	180500	160097680	4115	4115	4115	4115	0
40	20231227	180400	160097680	4115	4115	4115	4115	0
41	20231227	180300	160097680	4115	4115	4115	4115	0
42	20231227	180200	160097680	4115	4115	4115	4115	0
43	20231227	180100	160097680	4115	4115	4115	4115	0
44	20231227	180000	160097680	4115	4115	4115	4115	0
45	20231227	175900	160097680	4115	4115	4115	4115	0
46	20231227	175800	160097680	4115	4115	4115	4115	0
47	20231227	175700	160097680	4115	4115	4115	4115	0
48	20231227	175600	160097680	4115	4115	4115	4115	0
49	20231227	175500	160097680	4115	4115	4115	4115	0
50	20231227	175400	160097680	4115	4115	4115	4115	0
51	20231227	175300	160097680	4115	4115	4115	4115	0
52	20231227	175200	160097680	4115	4115	4115	4115	0
53	20231227	175100	160097680	4115	4115	4115	4115	0
54	20231227	175000	160097680	4115	4115	4115	4115	0
55	20231227	174900	160097680	4115	4115	4115	4115	0
56	20231227	174800	160097680	4115	4115	4115	4115	0
57	20231227	174700	160097680	4115	4115	4115	4115	0
58	20231227	174600	160097680	4115	4115	4115	4115	0
59	20231227	174500	160097680	4115	4115	4115	4115	0
60	20231227	174400	160097680	4115	4115	4115	4115	0
61	20231227	174300	160097680	4115	4115	4115	4115	0
62	20231227	174200	160097680	4115	4115	4115	4115	110
63	20231227	174100	160097680	4115	4115	4115	4115	0
64	20231227	174000	160097680	4115	4115	4115	4115	0
65	20231227	173900	160097680	4115	4115	4115	4115	0
66	20231227	173800	160097680	4115	4115	4115	4115	0
67	20231227	173700	160097680	4115	4115	4115	4115	0
68	20231227	173600	160097680	4115	4115	4115	4115	0
69	20231227	173500	160097680	4115	4115	4115	4115	0
70	20231227	173400	160097680	4115	4115	4115	4115	0
71	20231227	173300	160097680	4115	4115	4115	4115	0
72	20231227	173200	160097680	4115	4115	4115	4115	0
73	20231227	173100	160097680	4115	4115	4115	4115	0
74	20231227	173000	160097680	4115	4115	4115	4115	0
75	20231227	172900	160097680	4115	4115	4115	4115	0
76	20231227	172800	160097680	4115	4115	4115	4115	0
77	20231227	172700	160097680	4115	4115	4115	4115	0
78	20231227	172600	160097680	4115	4115	4115	4115	0
79	20231227	172500	160097680	4115	4115	4115	4115	0
80	20231227	172400	160097680	4115	4115	4115	4115	0
81	20231227	172300	160097680	4115	4115	4115	4115	0
82	20231227	172200	160097680	4115	4115	4115	4115	0
83	20231227	172100	160097680	4115	4115	4115	4115	0
84	20231227	172000	160097680	4115	4115	4115	4115	0
85	20231227	171900	160097680	4115	4115	4115	4115	0
86	20231227	171800	160097680	4115	4115	4115	4115	0
87	20231227	171700	160097680	4115	4115	4115	4115	0
88	20231227	171600	160097680	4115	4115	4115	4115	0
89	20231227	171500	160097680	4115	4115	4115	4115	0
90	20231227	171400	160097680	4115	4115	4115	4115	0
91	20231227	171300	160097680	4115	4115	4115	4115	0
92	20231227	171200	160097680	4115	4115	4115	4115	110
93	20231227	171100	160097680	4115	4115	4115	4115	0
94	20231227	171000	160097680	4115	4115	4115	4115	0
95	20231227	170900	160097680	4115	4115	4115	4115	0
96	20231227	170800	160097680	4115	4115	4115	4115	0
97	20231227	170700	160097680	4115	4115	4115	4115	0
98	20231227	170600	160097680	4115	4115	4115	4115	0
99	20231227	170500	160097680	4115	4115	4115	4115	0
100	20231227	170400	160097680	4115	4115	4115	4115	0
101	20231227	170300	160097680	4115	4115	4115	4115	0
102	20231227	170200	160097680	4115	4115	4115	4115	0
103	20231227	170100	160097680	4115	4115	4115	4115	0
104	20231227	170000	160097680	4115	4115	4115	4115	0
105	20231227	165900	160097680	4115	4115	4115	4115	0
106	20231227	165800	160097680	4115	4115	4115	4115	0
107	20231227	165700	160097680	4115	4115	4115	4115	0
108	20231227	165600	160097680	4115	4115	4115	4115	0
109	20231227	165500	160097680	4115	4115	4115	4115	0
110	20231227	165400	160097680	4115	4115	4115	4115	0
111	20231227	165300	160097680	4115	4115	4115	4115	0
112	20231227	165200	160097680	4115	4115	4115	4115	0
113	20231227	165100	160097680	4115	4115	4115	4115	0
114	20231227	165000	160097680	4115	4115	4115	4115	0
115	20231227	164900	160097680	4115	4115	4115	4115	0
116	20231227	164800	160097680	4115	4115	4115	4115	0
117	20231227	164700	160097680	4115	4115	4115	4115	0
118	20231227	164600	160097680	4115	4115	4115	4115	0
119	20231227	164500	160097680	4115	4115	4115	4115	0
120	20231227	164400	160097680	4115	4115	4115	4115	0
121	20231227	164300	160097680	4115	4115	4115	4115	0
122	20231227	164200	160097680	4115	4115	4115	4115	110
123	20231227	164100	160097680	4115	4115	4115	4115	0
124	20231227	164000	160097680	4115	4115	4115	4115	0
125	20231227	163900	160097680	4115	4115	4115	4115	0
126	20231227	163800	160097680	4115	4115	4115	4115	0
127	20231227	163700	160097680	4115	4115	4115	4115	0
128	20231227	163600	160097680	4115	4115	4115	4115	0
129	20231227	163500	160097680	4115	4115	4115	4115	0
130	20231227	163400	160097680	4115	4115	4115	4115	0
131	20231227	163300	160097680	4115	4115	4115	4115	0
132	20231227	163200	160097680	4115	4115	4115	4115	0
133	20231227	163100	160097680	4115	4115	4115	4115	0
134	20231227	163000	160097680	4115	4115	4115	4115	0
135	20231227	162900	160097680	4115	4115	4115	4115	0
136	20231227	162800	160097680	4115	4115	4115	4115	0
137	20231227	162700	160097680	4115	4115	4115	4115	0
138	20231227	162600	160097680	4115	4115	4115	4115	0
139	20231227	162500	160097680	4115	4115	4115	4115	0
140	20231227	162400	160097680	4115	4115	4115	4115	0
141	20231227	162300	160097680	4115	4115	4115	4115	0
142	20231227	162200	160097680	4115	4115	4115	4115	0
143	20231227	162100	160097680	4115	4115	4115	4115	0
144	20231227	162000	160097680	4115	4115	4115	4115	0
145	20231227	161900	160097680	4115	4115	4115	4115	0
146	20231227	161800	160097680	4115	4115	4115	4115	0
147	20231227	161700	160097680	4115	4115	4115	4115	0
148	20231227	161600	160097680	4115	4115	4115	4115	0
149	20231227	161500	160097680	4115	4115	4115	4115	0
150	20231227	161400	160097680	4115	4115	4115	4115	0
151	20231227	161300	160097680	4115	4115	4115	4115	0
152	20231227	161200	160097680	4115	4115	4115	4115	110
153	20231227	161100	160097680	4115	4115	4115	4115	0
154	20231227	161000	160097680	4115	4115	4115	4115	0
155	20231227	160900	160097680	4115	4115	4115	4115	0
156	20231227	160800	160097680	4115	4115	4115	4115	0
157	20231227	160700	160097680	4115	4115	4115	4115	0
158	20231227	160600	160097680	4115	4115	4115	4115	0
159	20231227	160500	160097680	4115	4115	4115	4115	0
160	20231227	160400	160097680	4115	4115	4115	4115	0
161	20231227	160300	160097680	4115	4115	4115	4115	0
162	20231227	160200	160097680	4115	4115	4115	4115	0
163	20231227	160100	160097680	4115	4115	4115	4115	0
164	20231227	160000	160097680	4115	4115	4115	4115	0
165	20231227	155900	160097680	4115	4115	4115	4115	0
166	20231227	155800	160097680	4115	4115	4115	4115	0
167	20231227	155700	160097680	4115	4115	4115	4115	0
168	20231227	155600	160097680	4115	4115	4115	4115	0
169	20231227	155500	160097680	4115	4115	4115	4115	0
170	20231227	155400	160097680	4115	4115	4115	4115	0
171	20231227	155300	160097680	4115	4115	4115	4115	0
172	20231227	155200	160097680	4115	4115	4115	4115	0
173	20231227	155100	160097680	4115	4115	4115	4115	0
174	20231227	155000	160097680	4115	4115	4115	4115	0
175	20231227	154900	160097680	4115	4115	4115	4115	0
176	20231227	154800	160097680	4115	4115	4115	4115	0
177	20231227	154700	160097680	4115	4115	4115	4115	0
178	20231227	154600	160097680	4115	4115	4115	4115	0
179	20231227	154500	160097680	4115	4115	4115	4115	0
180	20231227	154400	160097680	4115	4115	4115	4115	0
181	20231227	154300	160097680	4115	4115	4115	4115	0
182	20231227	154200	160097680	4115	4115	4115	4115	110
183	20231227	154100	160097680	4115	4115	4115	4115	0
184	20231227	154000	160097680	4115	4115	4115	4115	0
185	20231227	153900	160097680	4115	4115	4115	4115	0
186	20231227	153800	160097680	4115	4115	4115	4115	0
187	20231227	153700	160097680	4115	4115	4115	4115	0
188	20231227	153600	160097680	4115	4115	4115	4115	0
189	20231227	153500	160097680	4115	4115	4115	4115	0
190	20231227	153400	160097680	4115	4115	4115	4115	0
191	20231227	153300	160097680	4115	4115	4115	4115	0
192	20231227	153200	160097680	4115	4115	4115	4115	0
193	20231227	153100	160097680	4115	4115	4115	4115	0
194	20231227	153000	160097680	4115	4115	4115	4115	110
195	20231227	152900	159645030	4120	4120	4120	4120	0
196	20231227	152800	159645030	4120	4120	4120	4120	0
197	20231227	152700	159645030	4120	4120	4120	4120	0
198	20231227	152600	159645030	4120	4120	4120	4120	0
199	20231227	152500	159645030	4120	4120	4120	4120	0
200	20231227	152400	159645030	4120	4120	4120	4120	0
201	20231227	152300	159645030	4120	4120	4120	4120	0
202	20231227	152200	159645030	4120	4120	4120	4120	0
203	20231227	152100	159645030	4120	4120	4120	4120	0
204	20231227	152000	159645030	4120	4120	4120	4120	0
205	20231227	151900	159645030	4120	4120	4120	4120	1
206	20231227	151800	159640910	4090	4100	4115	4090	3
207	20231227	151700	159628605	4120	4120	4120	4120	1
208	20231227	151600	159624485	4085	4085	4085	4085	3832
209	20231227	151500	143970765	4085	4085	4085	4085	3067
210	20231227	151400	131442070	4085	4100	4120	4085	11594
211	20231227	151300	84080455	4120	4115	4120	4105	5
212	20231227	151200	84059885	4120	4120	4120	4120	0
213	20231227	151100	84059885	4120	4120	4120	4120	0
214	20231227	151000	84059885	4120	4120	4120	4110	3
215	20231227	150900	84047535	4085	4105	4105	4085	2935
216	20231227	150800	72055080	4135	4135	4135	4135	0
217	20231227	150700	72055080	4135	4135	4135	4135	0
218	20231227	150600	72055080	4135	4135	4135	4135	0
219	20231227	150500	72055080	4135	4135	4135	4135	0
220	20231227	150400	72055080	4135	4120	4135	4120	3
221	20231227	150300	72042705	4135	4105	4135	4100	38
222	20231227	150200	71886570	4105	4095	4105	4095	202
223	20231227	150100	71058370	4100	4090	4100	4090	22
224	20231227	150000	70968335	4090	4090	4090	4090	0
225	20231227	145900	70968335	4090	4090	4090	4090	0
226	20231227	145800	70968335	4090	4090	4090	4090	0
227	20231227	145700	70968335	4090	4090	4090	4090	9
228	20231227	145600	70931525	4090	4090	4090	4090	2
229	20231227	145500	70923345	4085	4085	4085	4085	1521
230	20231227	145400	64710060	4085	4085	4085	4085	0
231	20231227	145300	64710060	4085	4085	4085	4085	0
232	20231227	145200	64710060	4085	4085	4085	4085	0
233	20231227	145100	64710060	4085	4085	4085	4085	139
234	20231227	145000	64142245	4085	4085	4085	4085	0
235	20231227	144900	64142245	4085	4075	4085	4075	3
236	20231227	144800	64130000	4075	4075	4075	4075	44
237	20231227	144700	63950700	4085	4085	4085	4085	0
238	20231227	144600	63950700	4085	4085	4085	4085	0
239	20231227	144500	63950700	4085	4085	4085	4085	0
240	20231227	144400	63950700	4085	4085	4085	4085	0
241	20231227	144300	63950700	4085	4085	4085	4085	0
242	20231227	144200	63950700	4085	4085	4085	4085	0
243	20231227	144100	63950700	4085	4085	4085	4085	0
244	20231227	144000	63950700	4085	4085	4085	4085	0
245	20231227	143900	63950700	4085	4085	4085	4085	0
246	20231227	143800	63950700	4085	4085	4085	4085	1
247	20231227	143700	63946615	4080	4080	4085	4080	157
248	20231227	143600	63305550	4080	4080	4080	4080	7
249	20231227	143500	63276990	4080	4080	4080	4080	2
250	20231227	143400	63268830	4085	4085	4085	4085	0
251	20231227	143300	63268830	4085	4085	4085	4085	0
252	20231227	143200	63268830	4085	4085	4085	4085	0
253	20231227	143100	63268830	4085	4080	4085	4080	12
254	20231227	143000	63219860	4085	4075	4085	4075	44
255	20231227	142900	63040370	4085	4085	4085	4085	0
256	20231227	142800	63040370	4085	4065	4085	4065	1334
257	20231227	142700	57617510	4070	4075	4085	4070	4450
258	20231227	142600	39446800	4075	4075	4075	4075	0
259	20231227	142500	39446800	4075	4075	4075	4075	0
260	20231227	142400	39446800	4075	4075	4075	4075	0
261	20231227	142300	39446800	4075	4075	4075	4075	0
262	20231227	142200	39446800	4075	4075	4075	4075	0
263	20231227	142100	39446800	4075	4075	4075	4075	0
264	20231227	142000	39446800	4075	4075	4075	4075	10
265	20231227	141900	39406050	4075	4075	4075	4075	0
266	20231227	141800	39406050	4075	4075	4075	4075	0
267	20231227	141700	39406050	4075	4075	4075	4075	0
268	20231227	141600	39406050	4075	4075	4075	4075	0
269	20231227	141500	39406050	4075	4075	4075	4075	0
270	20231227	141400	39406050	4075	4085	4085	4075	18
271	20231227	141300	39332670	4075	4075	4075	4075	10
272	20231227	141200	39291920	4085	4085	4085	4085	0
273	20231227	141100	39291920	4085	4085	4085	4085	0
274	20231227	141000	39291920	4085	4085	4085	4085	0
275	20231227	140900	39291920	4085	4085	4085	4085	0
276	20231227	140800	39291920	4085	4085	4085	4085	0
277	20231227	140700	39291920	4085	4085	4085	4085	0
278	20231227	140600	39291920	4085	4085	4085	4085	0
279	20231227	140500	39291920	4085	4085	4085	4085	0
280	20231227	140400	39291920	4085	4085	4085	4085	0
281	20231227	140300	39291920	4085	4085	4085	4085	0
282	20231227	140200	39291920	4085	4085	4085	4085	0
283	20231227	140100	39291920	4085	4085	4085	4085	0
284	20231227	140000	39291920	4085	4085	4085	4085	0
285	20231227	135900	39291920	4085	4085	4085	4085	0
286	20231227	135800	39291920	4085	4085	4085	4085	0
287	20231227	135700	39291920	4085	4085	4085	4085	0
288	20231227	135600	39291920	4085	4085	4085	4085	0
289	20231227	135500	39291920	4085	4085	4085	4085	0
290	20231227	135400	39291920	4085	4085	4085	4085	0
291	20231227	135300	39291920	4085	4085	4085	4085	0
292	20231227	135200	39291920	4085	4085	4085	4085	0
293	20231227	135100	39291920	4085	4085	4085	4085	2
294	20231227	135000	39283750	4070	4070	4070	4070	0
295	20231227	134900	39283750	4070	4075	4075	4070	455
296	20231227	134800	37431745	4075	4075	4075	4075	0
297	20231227	134700	37431745	4075	4075	4075	4075	20
298	20231227	134600	37350245	4085	4085	4085	4085	0
299	20231227	134500	37350245	4085	4085	4085	4085	0
300	20231227	134400	37350245	4085	4085	4085	4085	0
301	20231227	134300	37350245	4085	4085	4085	4085	0
302	20231227	134200	37350245	4085	4085	4085	4085	1
303	20231227	134100	37346160	4075	4075	4075	4075	11
304	20231227	134000	37301335	4085	4080	4085	4080	2
305	20231227	133900	37293170	4085	4080	4085	4080	6
306	20231227	133800	37268685	4085	4085	4085	4085	0
307	20231227	133700	37268685	4085	4085	4085	4085	1
308	20231227	133600	37264600	4075	4075	4075	4075	0
309	20231227	133500	37264600	4075	4075	4075	4075	0
310	20231227	133400	37264600	4075	4075	4075	4075	80
311	20231227	133300	36938600	4085	4085	4085	4085	0
312	20231227	133200	36938600	4085	4085	4085	4085	0
313	20231227	133100	36938600	4085	4085	4085	4085	0
314	20231227	133000	36938600	4085	4085	4085	4085	0
315	20231227	132900	36938600	4085	4085	4085	4085	0
316	20231227	132800	36938600	4085	4085	4085	4085	0
317	20231227	132700	36938600	4085	4085	4085	4085	1
318	20231227	132600	36934515	4075	4075	4075	4075	0
319	20231227	132500	36934515	4075	4075	4075	4075	0
320	20231227	132400	36934515	4075	4075	4075	4075	0
321	20231227	132300	36934515	4075	4075	4075	4075	0
322	20231227	132200	36934515	4075	4075	4075	4075	0
323	20231227	132100	36934515	4075	4075	4075	4075	0
324	20231227	132000	36934515	4075	4075	4075	4075	35
325	20231227	131900	36791890	4085	4080	4085	4080	3
326	20231227	131800	36779645	4085	4085	4085	4085	0
327	20231227	131700	36779645	4085	4085	4085	4085	1
328	20231227	131600	36775560	4080	4080	4080	4080	1
329	20231227	131500	36771480	4085	4085	4085	4085	0
330	20231227	131400	36771480	4085	4085	4085	4085	0
331	20231227	131300	36771480	4085	4085	4085	4085	0
332	20231227	131200	36771480	4085	4085	4085	4085	50
333	20231227	131100	36567230	4085	4075	4085	4075	38
334	20231227	131000	36412370	4075	4075	4075	4075	0
335	20231227	130900	36412370	4075	4075	4075	4075	4
336	20231227	130800	36396070	4075	4075	4075	4075	93
337	20231227	130700	36017095	4085	4085	4085	4085	0
338	20231227	130600	36017095	4085	4085	4085	4085	0
339	20231227	130500	36017095	4085	4085	4085	4085	0
340	20231227	130400	36017095	4085	4085	4085	4085	0
341	20231227	130300	36017095	4085	4085	4085	4085	0
342	20231227	130200	36017095	4085	4085	4085	4085	0
343	20231227	130100	36017095	4085	4080	4085	4080	70
344	20231227	130000	35731485	4080	4080	4080	4080	0
345	20231227	125900	35731485	4080	4080	4080	4080	1
346	20231227	125800	35727405	4075	4075	4075	4075	148
347	20231227	125700	35124305	4070	4070	4075	4070	11
348	20231227	125600	35079530	4070	4070	4070	4070	66
349	20231227	125500	34810910	4070	4070	4070	4070	0
350	20231227	125400	34810910	4070	4070	4070	4070	0
351	20231227	125300	34810910	4070	4070	4070	4070	0
352	20231227	125200	34810910	4070	4070	4070	4070	0
353	20231227	125100	34810910	4070	4070	4070	4070	1
354	20231227	125000	34806840	4070	4070	4070	4070	0
355	20231227	124900	34806840	4070	4070	4070	4070	1
356	20231227	124800	34802770	4070	4065	4070	4065	49
357	20231227	124700	34603570	4070	4070	4070	4070	5
358	20231227	124600	34583220	4070	4070	4070	4070	0
359	20231227	124500	34583220	4070	4070	4070	4070	0
360	20231227	124400	34583220	4070	4070	4070	4070	0
361	20231227	124300	34583220	4070	4070	4070	4070	0
362	20231227	124200	34583220	4070	4070	4070	4070	2
363	20231227	124100	34575080	4075	4075	4075	4075	0
364	20231227	124000	34575080	4075	4075	4075	4075	0
365	20231227	123900	34575080	4075	4075	4075	4075	0
366	20231227	123800	34575080	4075	4075	4075	4075	0
367	20231227	123700	34575080	4075	4075	4075	4075	0
368	20231227	123600	34575080	4075	4075	4075	4075	8
369	20231227	123500	34542480	4070	4075	4075	4070	24
370	20231227	123400	34444740	4075	4075	4075	4075	0
371	20231227	123300	34444740	4075	4075	4075	4075	2
372	20231227	123200	34436590	4070	4070	4070	4070	19
373	20231227	123100	34359260	4065	4070	4070	4065	30
374	20231227	123000	34237285	4070	4070	4070	4070	0
375	20231227	122900	34237285	4070	4070	4070	4070	26
376	20231227	122800	34131465	4070	4070	4070	4070	10
377	20231227	122700	34090765	4065	4075	4075	4065	1049
378	20231227	122600	29818025	4080	4080	4080	4080	0
379	20231227	122500	29818025	4080	4080	4080	4080	24
380	20231227	122400	29720105	4080	4080	4080	4080	0
381	20231227	122300	29720105	4080	4080	4080	4080	0
382	20231227	122200	29720105	4080	4080	4080	4080	0
383	20231227	122100	29720105	4080	4080	4080	4080	0
384	20231227	122000	29720105	4080	4080	4080	4080	324
385	20231227	121900	28398185	4085	4085	4085	4085	0
386	20231227	121800	28398185	4085	4085	4085	4085	0
387	20231227	121700	28398185	4085	4085	4085	4085	8
388	20231227	121600	28365505	4085	4085	4085	4085	2
389	20231227	121500	28357335	4085	4085	4085	4085	1925
390	20231227	121400	20493710	4090	4090	4090	4090	0
391	20231227	121300	20493710	4090	4090	4090	4090	0
392	20231227	121200	20493710	4090	4090	4090	4090	0
393	20231227	121100	20493710	4090	4090	4090	4090	0
394	20231227	121000	20493710	4090	4090	4090	4090	0
395	20231227	120900	20493710	4090	4090	4090	4090	0
396	20231227	120800	20493710	4090	4090	4090	4090	0
397	20231227	120700	20493710	4090	4090	4090	4090	0
398	20231227	120600	20493710	4090	4090	4090	4090	4
399	20231227	120500	20477350	4090	4090	4090	4090	0
400	20231227	120400	20477350	4090	4090	4090	4090	0
401	20231227	120300	20477350	4090	4090	4090	4090	20
402	20231227	120200	20395550	4090	4090	4090	4090	0
403	20231227	120100	20395550	4090	4090	4090	4090	0
404	20231227	120000	20395550	4090	4090	4090	4090	75
405	20231227	115900	20088800	4095	4095	4095	4095	0
406	20231227	115800	20088800	4095	4095	4095	4095	0
407	20231227	115700	20088800	4095	4090	4095	4090	102
408	20231227	115600	19671610	4085	4085	4085	4085	0
409	20231227	115500	19671610	4085	4085	4085	4085	0
410	20231227	115400	19671610	4085	4085	4085	4085	0
411	20231227	115300	19671610	4085	4085	4085	4085	0
412	20231227	115200	19671610	4085	4085	4085	4085	0
413	20231227	115100	19671610	4085	4085	4085	4085	0
414	20231227	115000	19671610	4085	4085	4085	4085	0
415	20231227	114900	19671610	4085	4085	4085	4085	0
416	20231227	114800	19671610	4085	4085	4085	4085	0
417	20231227	114700	19671610	4085	4085	4085	4085	8
418	20231227	114600	19638930	4085	4085	4085	4085	0
419	20231227	114500	19638930	4085	4085	4085	4085	5
420	20231227	114400	19618505	4090	4090	4090	4090	0
421	20231227	114300	19618505	4090	4090	4090	4090	0
422	20231227	114200	19618505	4090	4090	4090	4090	0
423	20231227	114100	19618505	4090	4090	4090	4090	0
424	20231227	114000	19618505	4090	4090	4090	4090	0
425	20231227	113900	19618505	4090	4090	4090	4090	0
426	20231227	113800	19618505	4090	4090	4090	4090	0
427	20231227	113700	19618505	4090	4090	4090	4090	0
428	20231227	113600	19618505	4090	4080	4090	4080	12
429	20231227	113500	19569480	4085	4085	4085	4085	0
430	20231227	113400	19569480	4085	4085	4085	4085	78
431	20231227	113300	19250850	4100	4100	4100	4100	0
432	20231227	113200	19250850	4100	4100	4100	4100	0
433	20231227	113100	19250850	4100	4100	4105	4090	432
434	20231227	113000	17482515	4100	4095	4105	4095	52
435	20231227	112900	17269440	4105	4095	4105	4095	64
436	20231227	112800	17007055	4095	4095	4095	4095	0
437	20231227	112700	17007055	4095	4095	4095	4095	115
438	20231227	112600	16536130	4100	4100	4100	4100	0
439	20231227	112500	16536130	4100	4100	4100	4100	0
440	20231227	112400	16536130	4100	4100	4100	4100	0
441	20231227	112300	16536130	4100	4100	4100	4100	2
442	20231227	112200	16527930	4100	4100	4100	4100	0
443	20231227	112100	16527930	4100	4100	4100	4100	0
444	20231227	112000	16527930	4100	4100	4100	4100	0
445	20231227	111900	16527930	4100	4100	4100	4100	0
446	20231227	111800	16527930	4100	4100	4100	4100	24
447	20231227	111700	16429530	4105	4105	4105	4105	0
448	20231227	111600	16429530	4105	4105	4105	4105	0
449	20231227	111500	16429530	4105	4105	4105	4105	0
450	20231227	111400	16429530	4105	4105	4105	4105	12
451	20231227	111300	16380270	4105	4105	4105	4105	0
452	20231227	111200	16380270	4105	4105	4105	4105	0
453	20231227	111100	16380270	4105	4105	4105	4105	1
454	20231227	111000	16376165	4095	4095	4095	4095	0
455	20231227	110900	16376165	4095	4095	4095	4095	24
456	20231227	110800	16277885	4105	4105	4105	4105	0
457	20231227	110700	16277885	4105	4105	4105	4105	0
458	20231227	110600	16277885	4105	4100	4105	4100	10
459	20231227	110500	16236875	4100	4100	4100	4100	0
460	20231227	110400	16236875	4100	4100	4100	4100	0
461	20231227	110300	16236875	4100	4100	4100	4100	5
462	20231227	110200	16216375	4100	4100	4100	4100	7
463	20231227	110100	16187675	4105	4105	4105	4105	0
464	20231227	110000	16187675	4105	4105	4105	4105	0
465	20231227	105900	16187675	4105	4105	4105	4105	0
466	20231227	105800	16187675	4105	4105	4105	4105	0
467	20231227	105700	16187675	4105	4105	4105	4105	0
468	20231227	105600	16187675	4105	4105	4105	4105	0
469	20231227	105500	16187675	4105	4105	4105	4105	0
470	20231227	105400	16187675	4105	4105	4105	4105	0
471	20231227	105300	16187675	4105	4105	4105	4105	0
472	20231227	105200	16187675	4105	4105	4105	4105	0
473	20231227	105100	16187675	4105	4105	4105	4105	0
474	20231227	105000	16187675	4105	4100	4105	4100	4
475	20231227	104900	16171270	4105	4105	4105	4105	0
476	20231227	104800	16171270	4105	4105	4105	4105	0
477	20231227	104700	16171270	4105	4105	4105	4105	0
478	20231227	104600	16171270	4105	4105	4105	4105	0
479	20231227	104500	16171270	4105	4105	4105	4105	0
480	20231227	104400	16171270	4105	4105	4105	4105	0
481	20231227	104300	16171270	4105	4105	4105	4105	0
482	20231227	104200	16171270	4105	4105	4105	4105	0
483	20231227	104100	16171270	4105	4105	4105	4105	0
484	20231227	104000	16171270	4105	4105	4105	4105	0
485	20231227	103900	16171270	4105	4105	4105	4105	0
486	20231227	103800	16171270	4105	4105	4105	4105	0
487	20231227	103700	16171270	4105	4105	4105	4105	0
488	20231227	103600	16171270	4105	4105	4105	4105	0
489	20231227	103500	16171270	4105	4105	4105	4105	1
490	20231227	103400	16167165	4105	4105	4105	4105	1
491	20231227	103300	16163060	4105	4105	4105	4105	0
492	20231227	103200	16163060	4105	4105	4105	4105	0
493	20231227	103100	16163060	4105	4105	4105	4105	0
494	20231227	103000	16163060	4105	4105	4105	4105	0
495	20231227	102900	16163060	4105	4105	4105	4105	3
496	20231227	102800	16150745	4105	4105	4105	4105	5
497	20231227	102700	16130220	4105	4105	4105	4105	0
498	20231227	102600	16130220	4105	4105	4105	4105	0
499	20231227	102500	16130220	4105	4105	4105	4105	0
500	20231227	102400	16130220	4105	4105	4105	4105	3
501	20231227	102300	16117905	4100	4100	4100	4100	42
502	20231227	102200	15945705	4105	4105	4105	4105	0
503	20231227	102100	15945705	4105	4105	4105	4105	0
504	20231227	102000	15945705	4105	4105	4105	4105	0
505	20231227	101900	15945705	4105	4105	4105	4105	0
506	20231227	101800	15945705	4105	4105	4105	4105	0
507	20231227	101700	15945705	4105	4105	4105	4105	0
508	20231227	101600	15945705	4105	4105	4105	4105	3
509	20231227	101500	15933390	4105	4110	4110	4105	1593
510	20231227	101400	9394100	4130	4130	4130	4130	0
511	20231227	101300	9394100	4130	4130	4130	4130	1
512	20231227	101200	9389970	4130	4130	4130	4130	1
513	20231227	101100	9385840	4105	4105	4105	4105	0
514	20231227	101000	9385840	4105	4105	4105	4105	0
515	20231227	100900	9385840	4105	4105	4105	4105	0
516	20231227	100800	9385840	4105	4105	4105	4105	55
517	20231227	100700	9160065	4105	4105	4105	4105	0
518	20231227	100600	9160065	4105	4105	4105	4105	0
519	20231227	100500	9160065	4105	4105	4105	4105	10
520	20231227	100400	9119015	4095	4095	4095	4095	4
521	20231227	100300	9102635	4095	4095	4095	4095	0
522	20231227	100200	9102635	4095	4095	4095	4095	0
523	20231227	100100	9102635	4095	4095	4095	4095	100
524	20231227	100000	8693135	4105	4105	4105	4105	0
525	20231227	095900	8693135	4105	4105	4105	4105	0
526	20231227	095800	8693135	4105	4110	4110	4105	45
527	20231227	095700	8508335	4110	4110	4110	4110	21
528	20231227	095600	8422025	4110	4110	4110	4110	3
529	20231227	095500	8409695	4115	4115	4115	4115	0
530	20231227	095400	8409695	4115	4115	4115	4115	3
531	20231227	095300	8397350	4125	4125	4125	4125	0
532	20231227	095200	8397350	4125	4125	4125	4125	0
533	20231227	095100	8397350	4125	4125	4125	4125	0
534	20231227	095000	8397350	4125	4125	4125	4125	0
535	20231227	094900	8397350	4125	4125	4125	4125	0
536	20231227	094800	8397350	4125	4125	4125	4125	0
537	20231227	094700	8397350	4125	4125	4125	4125	0
538	20231227	094600	8397350	4125	4125	4125	4125	0
539	20231227	094500	8397350	4125	4125	4125	4125	16
540	20231227	094400	8331350	4135	4135	4135	4135	0
541	20231227	094300	8331350	4135	4100	4135	4100	134
542	20231227	094200	7778660	4100	4135	4135	4100	221
543	20231227	094100	6872165	4135	4135	4135	4135	2
544	20231227	094000	6863895	4135	4135	4135	4135	0
545	20231227	093900	6863895	4135	4135	4135	4135	0
546	20231227	093800	6863895	4135	4135	4135	4135	137
547	20231227	093700	6297400	4135	4135	4135	4135	1
548	20231227	093600	6293265	4140	4140	4140	4140	0
549	20231227	093500	6293265	4140	4140	4140	4140	0
550	20231227	093400	6293265	4140	4140	4140	4140	0
551	20231227	093300	6293265	4140	4135	4140	4135	162
552	20231227	093200	5622850	4140	4140	4140	4140	0
553	20231227	093100	5622850	4140	4135	4140	4135	2
554	20231227	093000	5614575	4140	4115	4140	4115	6
555	20231227	092900	5589835	4115	4120	4120	4115	196
556	20231227	092800	4783100	4120	4120	4120	4120	130
557	20231227	092700	4247500	4140	4140	4140	4140	2
558	20231227	092600	4239220	4120	4120	4120	4120	0
559	20231227	092500	4239220	4120	4120	4120	4120	0
560	20231227	092400	4239220	4120	4140	4140	4120	167
561	20231227	092300	3547860	4140	4135	4140	4135	265
562	20231227	092200	2451020	4140	4140	4140	4140	0
563	20231227	092100	2451020	4140	4140	4140	4140	0
564	20231227	092000	2451020	4140	4140	4140	4140	0
565	20231227	091900	2451020	4140	4140	4140	4140	0
566	20231227	091800	2451020	4140	4140	4140	4140	0
567	20231227	091700	2451020	4140	4140	4140	4140	7
568	20231227	091600	2422040	4140	4140	4140	4140	7
569	20231227	091500	2393060	4140	4140	4140	4140	0
570	20231227	091400	2393060	4140	4140	4140	4140	0
571	20231227	091300	2393060	4140	4140	4140	4140	1
572	20231227	091200	2388920	4140	4140	4140	4140	0
573	20231227	091100	2388920	4140	4140	4140	4140	0
574	20231227	091000	2388920	4140	4140	4140	4140	1
575	20231227	090900	2384780	4115	4115	4115	4115	1
576	20231227	090800	2380665	4140	4140	4140	4140	0
577	20231227	090700	2380665	4140	4140	4140	4140	0
578	20231227	090600	2380665	4140	4140	4140	4140	0
579	20231227	090500	2380665	4140	4140	4140	4140	1
580	20231227	090400	2376525	4145	4145	4145	4145	0
581	20231227	090300	2376525	4145	4145	4145	4145	0
582	20231227	090200	2376525	4145	4115	4145	4115	66
583	20231227	090100	2103840	4100	4100	4100	4100	0
584	20231227	090000	2103840	4100	4100	4100	4100	501