KissMeData/004780/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184300	68969025	4145	4145	4145	4145	106
3	20231220	184200	68969025	4145	4145	4145	4145	0
4	20231220	184100	68969025	4145	4145	4145	4145	0
5	20231220	184000	68969025	4145	4145	4145	4145	0
6	20231220	183900	68969025	4145	4145	4145	4145	0
7	20231220	183800	68969025	4145	4145	4145	4145	0
8	20231220	183700	68969025	4145	4145	4145	4145	0
9	20231220	183600	68969025	4145	4145	4145	4145	0
10	20231220	183500	68969025	4145	4145	4145	4145	0
11	20231220	183400	68969025	4145	4145	4145	4145	0
12	20231220	183300	68969025	4145	4145	4145	4145	0
13	20231220	183200	68969025	4145	4145	4145	4145	0
14	20231220	183100	68969025	4145	4145	4145	4145	0
15	20231220	183000	68969025	4145	4145	4145	4145	0
16	20231220	182900	68969025	4145	4145	4145	4145	0
17	20231220	182800	68969025	4145	4145	4145	4145	0
18	20231220	182700	68969025	4145	4145	4145	4145	0
19	20231220	182600	68969025	4145	4145	4145	4145	0
20	20231220	182500	68969025	4145	4145	4145	4145	0
21	20231220	182400	68969025	4145	4145	4145	4145	0
22	20231220	182300	68969025	4145	4145	4145	4145	0
23	20231220	182200	68969025	4145	4145	4145	4145	0
24	20231220	182100	68969025	4145	4145	4145	4145	0
25	20231220	182000	68969025	4145	4145	4145	4145	0
26	20231220	181900	68969025	4145	4145	4145	4145	0
27	20231220	181800	68969025	4145	4145	4145	4145	0
28	20231220	181700	68969025	4145	4145	4145	4145	0
29	20231220	181600	68969025	4145	4145	4145	4145	0
30	20231220	181500	68969025	4145	4145	4145	4145	0
31	20231220	181400	68969025	4145	4145	4145	4145	0
32	20231220	181300	68969025	4145	4145	4145	4145	106
33	20231220	181200	68969025	4145	4145	4145	4145	0
34	20231220	181100	68969025	4145	4145	4145	4145	0
35	20231220	181000	68969025	4145	4145	4145	4145	0
36	20231220	180900	68969025	4145	4145	4145	4145	0
37	20231220	180800	68969025	4145	4145	4145	4145	0
38	20231220	180700	68969025	4145	4145	4145	4145	0
39	20231220	180600	68969025	4145	4145	4145	4145	0
40	20231220	180500	68969025	4145	4145	4145	4145	0
41	20231220	180400	68969025	4145	4145	4145	4145	0
42	20231220	180300	68969025	4145	4145	4145	4145	0
43	20231220	180200	68969025	4145	4145	4145	4145	0
44	20231220	180100	68969025	4145	4145	4145	4145	0
45	20231220	180000	68969025	4145	4145	4145	4145	0
46	20231220	175900	68969025	4145	4145	4145	4145	0
47	20231220	175800	68969025	4145	4145	4145	4145	0
48	20231220	175700	68969025	4145	4145	4145	4145	0
49	20231220	175600	68969025	4145	4145	4145	4145	0
50	20231220	175500	68969025	4145	4145	4145	4145	0
51	20231220	175400	68969025	4145	4145	4145	4145	0
52	20231220	175300	68969025	4145	4145	4145	4145	0
53	20231220	175200	68969025	4145	4145	4145	4145	0
54	20231220	175100	68969025	4145	4145	4145	4145	0
55	20231220	175000	68969025	4145	4145	4145	4145	0
56	20231220	174900	68969025	4145	4145	4145	4145	0
57	20231220	174800	68969025	4145	4145	4145	4145	0
58	20231220	174700	68969025	4145	4145	4145	4145	0
59	20231220	174600	68969025	4145	4145	4145	4145	0
60	20231220	174500	68969025	4145	4145	4145	4145	0
61	20231220	174400	68969025	4145	4145	4145	4145	0
62	20231220	174300	68969025	4145	4145	4145	4145	106
63	20231220	174200	68969025	4145	4145	4145	4145	0
64	20231220	174100	68969025	4145	4145	4145	4145	0
65	20231220	174000	68969025	4145	4145	4145	4145	0
66	20231220	173900	68969025	4145	4145	4145	4145	0
67	20231220	173800	68969025	4145	4145	4145	4145	0
68	20231220	173700	68969025	4145	4145	4145	4145	0
69	20231220	173600	68969025	4145	4145	4145	4145	0
70	20231220	173500	68969025	4145	4145	4145	4145	0
71	20231220	173400	68969025	4145	4145	4145	4145	0
72	20231220	173300	68969025	4145	4145	4145	4145	0
73	20231220	173200	68969025	4145	4145	4145	4145	0
74	20231220	173100	68969025	4145	4145	4145	4145	0
75	20231220	173000	68969025	4145	4145	4145	4145	0
76	20231220	172900	68969025	4145	4145	4145	4145	0
77	20231220	172800	68969025	4145	4145	4145	4145	0
78	20231220	172700	68969025	4145	4145	4145	4145	0
79	20231220	172600	68969025	4145	4145	4145	4145	0
80	20231220	172500	68969025	4145	4145	4145	4145	0
81	20231220	172400	68969025	4145	4145	4145	4145	0
82	20231220	172300	68969025	4145	4145	4145	4145	0
83	20231220	172200	68969025	4145	4145	4145	4145	0
84	20231220	172100	68969025	4145	4145	4145	4145	0
85	20231220	172000	68969025	4145	4145	4145	4145	0
86	20231220	171900	68969025	4145	4145	4145	4145	0
87	20231220	171800	68969025	4145	4145	4145	4145	0
88	20231220	171700	68969025	4145	4145	4145	4145	0
89	20231220	171600	68969025	4145	4145	4145	4145	0
90	20231220	171500	68969025	4145	4145	4145	4145	0
91	20231220	171400	68969025	4145	4145	4145	4145	0
92	20231220	171300	68969025	4145	4145	4145	4145	106
93	20231220	171200	68969025	4145	4145	4145	4145	0
94	20231220	171100	68969025	4145	4145	4145	4145	0
95	20231220	171000	68969025	4145	4145	4145	4145	0
96	20231220	170900	68969025	4145	4145	4145	4145	0
97	20231220	170800	68969025	4145	4145	4145	4145	0
98	20231220	170700	68969025	4145	4145	4145	4145	0
99	20231220	170600	68969025	4145	4145	4145	4145	0
100	20231220	170500	68969025	4145	4145	4145	4145	0
101	20231220	170400	68969025	4145	4145	4145	4145	0
102	20231220	170300	68969025	4145	4145	4145	4145	0
103	20231220	170200	68969025	4145	4145	4145	4145	0
104	20231220	170100	68969025	4145	4145	4145	4145	0
105	20231220	170000	68969025	4145	4145	4145	4145	0
106	20231220	165900	68969025	4145	4145	4145	4145	0
107	20231220	165800	68969025	4145	4145	4145	4145	0
108	20231220	165700	68969025	4145	4145	4145	4145	0
109	20231220	165600	68969025	4145	4145	4145	4145	0
110	20231220	165500	68969025	4145	4145	4145	4145	0
111	20231220	165400	68969025	4145	4145	4145	4145	0
112	20231220	165300	68969025	4145	4145	4145	4145	0
113	20231220	165200	68969025	4145	4145	4145	4145	0
114	20231220	165100	68969025	4145	4145	4145	4145	0
115	20231220	165000	68969025	4145	4145	4145	4145	0
116	20231220	164900	68969025	4145	4145	4145	4145	0
117	20231220	164800	68969025	4145	4145	4145	4145	0
118	20231220	164700	68969025	4145	4145	4145	4145	0
119	20231220	164600	68969025	4145	4145	4145	4145	0
120	20231220	164500	68969025	4145	4145	4145	4145	0
121	20231220	164400	68969025	4145	4145	4145	4145	0
122	20231220	164300	68969025	4145	4145	4145	4145	106
123	20231220	164200	68969025	4145	4145	4145	4145	0
124	20231220	164100	68969025	4145	4145	4145	4145	0
125	20231220	164000	68969025	4145	4145	4145	4145	0
126	20231220	163900	68969025	4145	4145	4145	4145	0
127	20231220	163800	68969025	4145	4145	4145	4145	0
128	20231220	163700	68969025	4145	4145	4145	4145	0
129	20231220	163600	68969025	4145	4145	4145	4145	0
130	20231220	163500	68969025	4145	4145	4145	4145	0
131	20231220	163400	68969025	4145	4145	4145	4145	0
132	20231220	163300	68969025	4145	4145	4145	4145	0
133	20231220	163200	68969025	4145	4145	4145	4145	0
134	20231220	163100	68969025	4145	4145	4145	4145	0
135	20231220	163000	68969025	4145	4145	4145	4145	0
136	20231220	162900	68969025	4145	4145	4145	4145	0
137	20231220	162800	68969025	4145	4145	4145	4145	0
138	20231220	162700	68969025	4145	4145	4145	4145	0
139	20231220	162600	68969025	4145	4145	4145	4145	0
140	20231220	162500	68969025	4145	4145	4145	4145	0
141	20231220	162400	68969025	4145	4145	4145	4145	0
142	20231220	162300	68969025	4145	4145	4145	4145	0
143	20231220	162200	68969025	4145	4145	4145	4145	0
144	20231220	162100	68969025	4145	4145	4145	4145	0
145	20231220	162000	68969025	4145	4145	4145	4145	0
146	20231220	161900	68969025	4145	4145	4145	4145	0
147	20231220	161800	68969025	4145	4145	4145	4145	0
148	20231220	161700	68969025	4145	4145	4145	4145	0
149	20231220	161600	68969025	4145	4145	4145	4145	0
150	20231220	161500	68969025	4145	4145	4145	4145	0
151	20231220	161400	68969025	4145	4145	4145	4145	0
152	20231220	161300	68969025	4145	4145	4145	4145	106
153	20231220	161200	68969025	4145	4145	4145	4145	0
154	20231220	161100	68969025	4145	4145	4145	4145	0
155	20231220	161000	68969025	4145	4145	4145	4145	0
156	20231220	160900	68969025	4145	4145	4145	4145	0
157	20231220	160800	68969025	4145	4145	4145	4145	0
158	20231220	160700	68969025	4145	4145	4145	4145	0
159	20231220	160600	68969025	4145	4145	4145	4145	0
160	20231220	160500	68969025	4145	4145	4145	4145	0
161	20231220	160400	68969025	4145	4145	4145	4145	0
162	20231220	160300	68969025	4145	4145	4145	4145	0
163	20231220	160200	68969025	4145	4145	4145	4145	0
164	20231220	160100	68969025	4145	4145	4145	4145	0
165	20231220	160000	68969025	4145	4145	4145	4145	0
166	20231220	155900	68969025	4145	4145	4145	4145	0
167	20231220	155800	68969025	4145	4145	4145	4145	0
168	20231220	155700	68969025	4145	4145	4145	4145	0
169	20231220	155600	68969025	4145	4145	4145	4145	0
170	20231220	155500	68969025	4145	4145	4145	4145	0
171	20231220	155400	68969025	4145	4145	4145	4145	0
172	20231220	155300	68969025	4145	4145	4145	4145	0
173	20231220	155200	68969025	4145	4145	4145	4145	0
174	20231220	155100	68969025	4145	4145	4145	4145	0
175	20231220	155000	68969025	4145	4145	4145	4145	0
176	20231220	154900	68969025	4145	4145	4145	4145	0
177	20231220	154800	68969025	4145	4145	4145	4145	0
178	20231220	154700	68969025	4145	4145	4145	4145	0
179	20231220	154600	68969025	4145	4145	4145	4145	0
180	20231220	154500	68969025	4145	4145	4145	4145	0
181	20231220	154400	68969025	4145	4145	4145	4145	0
182	20231220	154300	68969025	4145	4145	4145	4145	106
183	20231220	154200	68969025	4145	4145	4145	4145	0
184	20231220	154100	68969025	4145	4145	4145	4145	0
185	20231220	154000	68969025	4145	4145	4145	4145	0
186	20231220	153900	68969025	4145	4145	4145	4145	0
187	20231220	153800	68969025	4145	4145	4145	4145	0
188	20231220	153700	68969025	4145	4145	4145	4145	0
189	20231220	153600	68969025	4145	4145	4145	4145	0
190	20231220	153500	68969025	4145	4145	4145	4145	0
191	20231220	153400	68969025	4145	4145	4145	4145	0
192	20231220	153300	68969025	4145	4145	4145	4145	0
193	20231220	153200	68969025	4145	4145	4145	4145	0
194	20231220	153100	68969025	4145	4145	4145	4145	0
195	20231220	153000	68969025	4145	4145	4145	4145	106
196	20231220	152900	68529655	4150	4150	4150	4150	0
197	20231220	152800	68529655	4150	4150	4150	4150	0
198	20231220	152700	68529655	4150	4150	4150	4150	0
199	20231220	152600	68529655	4150	4150	4150	4150	0
200	20231220	152500	68529655	4150	4150	4150	4150	0
201	20231220	152400	68529655	4150	4150	4150	4150	0
202	20231220	152300	68529655	4150	4150	4150	4150	0
203	20231220	152200	68529655	4150	4150	4150	4150	0
204	20231220	152100	68529655	4150	4150	4150	4150	0
205	20231220	152000	68529655	4150	4150	4150	4150	0
206	20231220	151900	68529655	4150	4150	4150	4150	34
207	20231220	151800	68388555	4145	4145	4145	4145	1
208	20231220	151700	68384410	4150	4150	4150	4150	0
209	20231220	151600	68384410	4150	4150	4150	4150	0
210	20231220	151500	68384410	4150	4150	4150	4150	39
211	20231220	151400	68222560	4150	4150	4150	4150	0
212	20231220	151300	68222560	4150	4150	4150	4150	35
213	20231220	151200	68077310	4150	4145	4150	4145	75
214	20231220	151100	67766430	4145	4145	4145	4145	26
215	20231220	151000	67658660	4145	4145	4145	4145	0
216	20231220	150900	67658660	4145	4145	4145	4145	0
217	20231220	150800	67658660	4145	4145	4145	4145	35
218	20231220	150700	67513585	4145	4145	4145	4145	0
219	20231220	150600	67513585	4145	4145	4145	4145	0
220	20231220	150500	67513585	4145	4145	4145	4145	360
221	20231220	150400	66021385	4145	4145	4145	4145	0
222	20231220	150300	66021385	4145	4145	4145	4145	11
223	20231220	150200	65975790	4145	4145	4145	4145	0
224	20231220	150100	65975790	4145	4145	4145	4140	10
225	20231220	150000	65934380	4140	4140	4140	4140	0
226	20231220	145900	65934380	4140	4140	4140	4140	2
227	20231220	145800	65926100	4140	4140	4140	4140	4
228	20231220	145700	65909540	4140	4140	4140	4140	21
229	20231220	145600	65822600	4140	4140	4140	4140	0
230	20231220	145500	65822600	4140	4140	4145	4140	32
231	20231220	145400	65690065	4145	4145	4145	4145	0
232	20231220	145300	65690065	4145	4145	4145	4145	0
233	20231220	145200	65690065	4145	4145	4145	4145	3
234	20231220	145100	65677630	4145	4145	4145	4145	0
235	20231220	145000	65677630	4145	4145	4145	4145	194
236	20231220	144900	64873500	4145	4145	4145	4145	0
237	20231220	144800	64873500	4145	4145	4145	4145	0
238	20231220	144700	64873500	4145	4145	4145	4145	11
239	20231220	144600	64827905	4145	4145	4145	4145	1
240	20231220	144500	64823760	4130	4130	4130	4130	0
241	20231220	144400	64823760	4130	4130	4130	4130	0
242	20231220	144300	64823760	4130	4145	4145	4130	3693
243	20231220	144200	49557770	4150	4150	4150	4150	0
244	20231220	144100	49557770	4150	4150	4150	4150	0
245	20231220	144000	49557770	4150	4150	4150	4150	0
246	20231220	143900	49557770	4150	4150	4150	4150	0
247	20231220	143800	49557770	4150	4150	4150	4150	30
248	20231220	143700	49433270	4150	4150	4150	4150	0
249	20231220	143600	49433270	4150	4150	4150	4150	1
250	20231220	143500	49429120	4145	4145	4145	4145	0
251	20231220	143400	49429120	4145	4145	4145	4145	0
252	20231220	143300	49429120	4145	4145	4145	4145	0
253	20231220	143200	49429120	4145	4145	4145	4145	0
254	20231220	143100	49429120	4145	4145	4145	4145	0
255	20231220	143000	49429120	4145	4145	4145	4145	0
256	20231220	142900	49429120	4145	4145	4145	4145	0
257	20231220	142800	49429120	4145	4145	4145	4145	0
258	20231220	142700	49429120	4145	4145	4145	4145	16
259	20231220	142600	49362800	4145	4145	4145	4145	0
260	20231220	142500	49362800	4145	4145	4145	4145	479
261	20231220	142400	47377345	4145	4145	4145	4145	11
262	20231220	142300	47331750	4145	4155	4155	4145	38
263	20231220	142200	47173965	4160	4160	4160	4160	0
264	20231220	142100	47173965	4160	4160	4160	4160	0
265	20231220	142000	47173965	4160	4160	4160	4160	0
266	20231220	141900	47173965	4160	4160	4160	4160	11
267	20231220	141800	47128205	4160	4160	4160	4160	0
268	20231220	141700	47128205	4160	4160	4160	4160	0
269	20231220	141600	47128205	4160	4160	4160	4160	0
270	20231220	141500	47128205	4160	4160	4160	4160	0
271	20231220	141400	47128205	4160	4160	4160	4160	0
272	20231220	141300	47128205	4160	4160	4160	4160	0
273	20231220	141200	47128205	4160	4160	4160	4160	0
274	20231220	141100	47128205	4160	4160	4160	4160	0
275	20231220	141000	47128205	4160	4160	4160	4160	200
276	20231220	140900	46296205	4160	4160	4160	4160	11
277	20231220	140800	46250445	4155	4155	4155	4155	0
278	20231220	140700	46250445	4155	4155	4155	4155	0
279	20231220	140600	46250445	4155	4155	4155	4155	46
280	20231220	140500	46059315	4155	4155	4155	4155	1200
281	20231220	140400	41073315	4150	4150	4150	4150	0
282	20231220	140300	41073315	4150	4150	4150	4150	0
283	20231220	140200	41073315	4150	4150	4150	4150	0
284	20231220	140100	41073315	4150	4150	4150	4150	0
285	20231220	140000	41073315	4150	4150	4150	4150	0
286	20231220	135900	41073315	4150	4150	4150	4150	0
287	20231220	135800	41073315	4150	4150	4150	4150	0
288	20231220	135700	41073315	4150	4150	4150	4150	0
289	20231220	135600	41073315	4150	4150	4150	4150	0
290	20231220	135500	41073315	4150	4150	4150	4150	10
291	20231220	135400	41031815	4155	4155	4155	4155	0
292	20231220	135300	41031815	4155	4155	4155	4155	0
293	20231220	135200	41031815	4155	4155	4155	4155	11
294	20231220	135100	40986110	4150	4150	4150	4150	0
295	20231220	135000	40986110	4150	4150	4150	4150	19
296	20231220	134900	40907260	4145	4145	4145	4145	0
297	20231220	134800	40907260	4145	4145	4145	4145	0
298	20231220	134700	40907260	4145	4145	4145	4145	0
299	20231220	134600	40907260	4145	4145	4145	4145	0
300	20231220	134500	40907260	4145	4145	4145	4145	0
301	20231220	134400	40907260	4145	4145	4145	4145	0
302	20231220	134300	40907260	4145	4145	4145	4145	170
303	20231220	134200	40202610	4145	4145	4145	4145	0
304	20231220	134100	40202610	4145	4145	4145	4145	2
305	20231220	134000	40194320	4145	4145	4145	4145	0
306	20231220	133900	40194320	4145	4145	4145	4145	311
307	20231220	133800	38905225	4145	4145	4145	4145	0
308	20231220	133700	38905225	4145	4155	4155	4145	1690
309	20231220	133600	31898815	4160	4160	4160	4160	0
310	20231220	133500	31898815	4160	4160	4160	4160	0
311	20231220	133400	31898815	4160	4160	4160	4160	0
312	20231220	133300	31898815	4160	4160	4160	4160	0
313	20231220	133200	31898815	4160	4160	4160	4160	0
314	20231220	133100	31898815	4160	4160	4160	4160	0
315	20231220	133000	31898815	4160	4160	4160	4160	0
316	20231220	132900	31898815	4160	4160	4160	4160	0
317	20231220	132800	31898815	4160	4160	4160	4160	11
318	20231220	132700	31853055	4150	4150	4150	4150	0
319	20231220	132600	31853055	4150	4150	4150	4150	0
320	20231220	132500	31853055	4150	4150	4150	4150	0
321	20231220	132400	31853055	4150	4150	4150	4150	0
322	20231220	132300	31853055	4150	4150	4150	4150	0
323	20231220	132200	31853055	4150	4150	4150	4150	0
324	20231220	132100	31853055	4150	4150	4150	4150	0
325	20231220	132000	31853055	4150	4150	4150	4150	0
326	20231220	131900	31853055	4150	4150	4150	4150	0
327	20231220	131800	31853055	4150	4150	4150	4150	0
328	20231220	131700	31853055	4150	4150	4150	4150	0
329	20231220	131600	31853055	4150	4155	4155	4150	2
330	20231220	131500	31844750	4150	4150	4150	4150	0
331	20231220	131400	31844750	4150	4150	4150	4150	0
332	20231220	131300	31844750	4150	4150	4150	4150	0
333	20231220	131200	31844750	4150	4150	4150	4150	0
334	20231220	131100	31844750	4150	4150	4150	4150	0
335	20231220	131000	31844750	4150	4150	4150	4150	0
336	20231220	130900	31844750	4150	4150	4150	4150	0
337	20231220	130800	31844750	4150	4150	4150	4150	0
338	20231220	130700	31844750	4150	4150	4150	4150	0
339	20231220	130600	31844750	4150	4150	4150	4150	0
340	20231220	130500	31844750	4150	4150	4150	4150	0
341	20231220	130400	31844750	4150	4150	4150	4150	0
342	20231220	130300	31844750	4150	4150	4150	4150	0
343	20231220	130200	31844750	4150	4150	4150	4150	0
344	20231220	130100	31844750	4150	4150	4150	4150	0
345	20231220	130000	31844750	4150	4150	4150	4150	0
346	20231220	125900	31844750	4150	4150	4150	4150	0
347	20231220	125800	31844750	4150	4150	4150	4150	0
348	20231220	125700	31844750	4150	4150	4150	4150	0
349	20231220	125600	31844750	4150	4150	4150	4150	0
350	20231220	125500	31844750	4150	4150	4150	4150	0
351	20231220	125400	31844750	4150	4150	4150	4150	0
352	20231220	125300	31844750	4150	4150	4150	4150	0
353	20231220	125200	31844750	4150	4150	4150	4150	0
354	20231220	125100	31844750	4150	4155	4155	4150	3
355	20231220	125000	31832290	4160	4160	4160	4160	0
356	20231220	124900	31832290	4160	4155	4160	4155	24
357	20231220	124800	31732565	4155	4155	4155	4155	0
358	20231220	124700	31732565	4155	4155	4155	4155	0
359	20231220	124600	31732565	4155	4155	4155	4155	0
360	20231220	124500	31732565	4155	4155	4155	4155	11
361	20231220	124400	31686860	4155	4155	4155	4155	0
362	20231220	124300	31686860	4155	4155	4155	4155	0
363	20231220	124200	31686860	4155	4155	4155	4155	0
364	20231220	124100	31686860	4155	4155	4155	4155	11
365	20231220	124000	31641155	4155	4155	4155	4155	0
366	20231220	123900	31641155	4155	4155	4155	4155	0
367	20231220	123800	31641155	4155	4155	4155	4155	20
368	20231220	123700	31558055	4155	4155	4155	4155	0
369	20231220	123600	31558055	4155	4155	4155	4155	24
370	20231220	123500	31458335	4155	4155	4155	4155	0
371	20231220	123400	31458335	4155	4155	4155	4155	0
372	20231220	123300	31458335	4155	4155	4155	4155	0
373	20231220	123200	31458335	4155	4155	4155	4155	11
374	20231220	123100	31412630	4150	4150	4150	4150	20
375	20231220	123000	31329630	4150	4150	4150	4150	0
376	20231220	122900	31329630	4150	4150	4150	4150	0
377	20231220	122800	31329630	4150	4150	4150	4150	0
378	20231220	122700	31329630	4150	4150	4150	4150	50
379	20231220	122600	31122130	4145	4145	4145	4145	4
380	20231220	122500	31105550	4145	4145	4145	4145	0
381	20231220	122400	31105550	4145	4145	4145	4145	0
382	20231220	122300	31105550	4145	4145	4145	4145	0
383	20231220	122200	31105550	4145	4145	4145	4145	0
384	20231220	122100	31105550	4145	4145	4145	4145	0
385	20231220	122000	31105550	4145	4145	4145	4145	0
386	20231220	121900	31105550	4145	4145	4145	4145	0
387	20231220	121800	31105550	4145	4145	4145	4145	0
388	20231220	121700	31105550	4145	4145	4145	4145	0
389	20231220	121600	31105550	4145	4145	4145	4145	0
390	20231220	121500	31105550	4145	4145	4145	4145	0
391	20231220	121400	31105550	4145	4145	4145	4145	0
392	20231220	121300	31105550	4145	4145	4145	4145	0
393	20231220	121200	31105550	4145	4145	4145	4145	0
394	20231220	121100	31105550	4145	4145	4145	4145	0
395	20231220	121000	31105550	4145	4145	4145	4145	0
396	20231220	120900	31105550	4145	4145	4145	4145	0
397	20231220	120800	31105550	4145	4145	4145	4145	0
398	20231220	120700	31105550	4145	4145	4145	4145	0
399	20231220	120600	31105550	4145	4145	4145	4145	0
400	20231220	120500	31105550	4145	4145	4145	4145	0
401	20231220	120400	31105550	4145	4160	4160	4145	3
402	20231220	120300	31093100	4140	4140	4140	4140	0
403	20231220	120200	31093100	4140	4140	4140	4140	0
404	20231220	120100	31093100	4140	4140	4140	4140	2
405	20231220	120000	31084820	4160	4160	4160	4160	0
406	20231220	115900	31084820	4160	4160	4160	4160	0
407	20231220	115800	31084820	4160	4160	4160	4160	0
408	20231220	115700	31084820	4160	4155	4160	4155	2
409	20231220	115600	31076505	4135	4135	4135	4135	0
410	20231220	115500	31076505	4135	4155	4155	4135	99
411	20231220	115400	30666655	4155	4155	4155	4155	2
412	20231220	115300	30658345	4160	4160	4160	4160	24
413	20231220	115200	30558505	4160	4160	4160	4160	0
414	20231220	115100	30558505	4160	4160	4160	4160	0
415	20231220	115000	30558505	4160	4160	4160	4160	0
416	20231220	114900	30558505	4160	4160	4160	4160	0
417	20231220	114800	30558505	4160	4160	4160	4160	0
418	20231220	114700	30558505	4160	4160	4160	4160	0
419	20231220	114600	30558505	4160	4160	4160	4160	0
420	20231220	114500	30558505	4160	4160	4160	4160	0
421	20231220	114400	30558505	4160	4160	4160	4160	0
422	20231220	114300	30558505	4160	4160	4160	4160	0
423	20231220	114200	30558505	4160	4160	4160	4160	0
424	20231220	114100	30558505	4160	4160	4160	4160	0
425	20231220	114000	30558505	4160	4160	4160	4160	0
426	20231220	113900	30558505	4160	4160	4160	4160	11
427	20231220	113800	30512745	4145	4145	4145	4145	0
428	20231220	113700	30512745	4145	4145	4145	4145	0
429	20231220	113600	30512745	4145	4145	4145	4145	28
430	20231220	113500	30396685	4160	4160	4160	4160	0
431	20231220	113400	30396685	4160	4160	4160	4160	2
432	20231220	113300	30388365	4145	4145	4145	4145	0
433	20231220	113200	30388365	4145	4145	4145	4145	0
434	20231220	113100	30388365	4145	4145	4145	4145	73
435	20231220	113000	30085780	4145	4145	4145	4145	11
436	20231220	112900	30040185	4145	4140	4145	4140	6
437	20231220	112800	30015340	4140	4140	4140	4140	0
438	20231220	112700	30015340	4140	4140	4140	4140	0
439	20231220	112600	30015340	4140	4140	4140	4140	2
440	20231220	112500	30007060	4140	4140	4140	4140	0
441	20231220	112400	30007060	4140	4140	4140	4140	0
442	20231220	112300	30007060	4140	4140	4140	4140	39
443	20231220	112200	29845600	4140	4140	4140	4140	0
444	20231220	112100	29845600	4140	4140	4140	4140	2
445	20231220	112000	29837320	4140	4140	4140	4140	2
446	20231220	111900	29829040	4140	4140	4140	4140	16
447	20231220	111800	29762800	4140	4140	4140	4140	13
448	20231220	111700	29708980	4140	4140	4140	4140	0
449	20231220	111600	29708980	4140	4145	4145	4140	978
450	20231220	111500	25659810	4145	4155	4155	4145	1865
451	20231220	111400	17922505	4160	4160	4160	4160	0
452	20231220	111300	17922505	4160	4160	4160	4160	0
453	20231220	111200	17922505	4160	4160	4160	4160	0
454	20231220	111100	17922505	4160	4155	4160	4155	4
455	20231220	111000	17905880	4160	4160	4160	4160	0
456	20231220	110900	17905880	4160	4160	4160	4160	11
457	20231220	110800	17860120	4160	4160	4160	4160	1
458	20231220	110700	17855960	4155	4155	4155	4155	50
459	20231220	110600	17648210	4155	4155	4155	4155	0
460	20231220	110500	17648210	4155	4155	4155	4155	24
461	20231220	110400	17548490	4155	4155	4155	4155	0
462	20231220	110300	17548490	4155	4155	4155	4155	114
463	20231220	110200	17074820	4160	4160	4160	4160	0
464	20231220	110100	17074820	4160	4160	4160	4160	0
465	20231220	110000	17074820	4160	4160	4160	4160	0
466	20231220	105900	17074820	4160	4160	4160	4160	0
467	20231220	105800	17074820	4160	4160	4160	4160	0
468	20231220	105700	17074820	4160	4160	4160	4160	0
469	20231220	105600	17074820	4160	4160	4160	4160	0
470	20231220	105500	17074820	4160	4160	4160	4160	0
471	20231220	105400	17074820	4160	4160	4160	4160	0
472	20231220	105300	17074820	4160	4160	4160	4160	0
473	20231220	105200	17074820	4160	4160	4160	4160	0
474	20231220	105100	17074820	4160	4160	4160	4160	0
475	20231220	105000	17074820	4160	4160	4160	4160	0
476	20231220	104900	17074820	4160	4160	4160	4160	1
477	20231220	104800	17070660	4155	4155	4155	4155	0
478	20231220	104700	17070660	4155	4155	4155	4155	0
479	20231220	104600	17070660	4155	4155	4155	4155	3
480	20231220	104500	17058195	4155	4155	4155	4155	0
481	20231220	104400	17058195	4155	4155	4155	4155	0
482	20231220	104300	17058195	4155	4155	4155	4155	0
483	20231220	104200	17058195	4155	4155	4155	4155	0
484	20231220	104100	17058195	4155	4155	4155	4155	0
485	20231220	104000	17058195	4155	4155	4155	4155	0
486	20231220	103900	17058195	4155	4155	4155	4155	0
487	20231220	103800	17058195	4155	4155	4155	4155	0
488	20231220	103700	17058195	4155	4155	4155	4155	0
489	20231220	103600	17058195	4155	4155	4155	4155	0
490	20231220	103500	17058195	4155	4155	4155	4155	0
491	20231220	103400	17058195	4155	4155	4155	4155	1
492	20231220	103300	17054040	4160	4160	4160	4160	0
493	20231220	103200	17054040	4160	4160	4160	4160	0
494	20231220	103100	17054040	4160	4160	4160	4160	0
495	20231220	103000	17054040	4160	4160	4160	4160	0
496	20231220	102900	17054040	4160	4155	4160	4155	112
497	20231220	102800	16588675	4155	4155	4155	4155	0
498	20231220	102700	16588675	4155	4155	4155	4155	0
499	20231220	102600	16588675	4155	4155	4155	4155	0
500	20231220	102500	16588675	4155	4155	4155	4155	0
501	20231220	102400	16588675	4155	4155	4155	4155	0
502	20231220	102300	16588675	4155	4155	4155	4155	0
503	20231220	102200	16588675	4155	4155	4155	4155	0
504	20231220	102100	16588675	4155	4150	4155	4150	4
505	20231220	102000	16572070	4155	4155	4155	4155	0
506	20231220	101900	16572070	4155	4155	4155	4155	1
507	20231220	101800	16567915	4155	4155	4155	4155	0
508	20231220	101700	16567915	4155	4155	4155	4155	169
509	20231220	101600	15865720	4155	4155	4155	4155	3
510	20231220	101500	15853255	4155	4155	4155	4155	24
511	20231220	101400	15753535	4155	4155	4155	4155	37
512	20231220	101300	15599800	4155	4155	4155	4155	12
513	20231220	101200	15549940	4155	4155	4155	4155	0
514	20231220	101100	15549940	4155	4155	4155	4155	2
515	20231220	101000	15541630	4155	4155	4155	4155	0
516	20231220	100900	15541630	4155	4155	4155	4155	0
517	20231220	100800	15541630	4155	4155	4155	4155	0
518	20231220	100700	15541630	4155	4155	4155	4155	151
519	20231220	100600	14914225	4155	4155	4155	4155	0
520	20231220	100500	14914225	4155	4155	4155	4155	0
521	20231220	100400	14914225	4155	4155	4155	4155	0
522	20231220	100300	14914225	4155	4155	4155	4155	0
523	20231220	100200	14914225	4155	4155	4155	4155	11
524	20231220	100100	14868520	4160	4160	4160	4160	1
525	20231220	100000	14864360	4160	4160	4160	4160	11
526	20231220	095900	14818600	4150	4150	4150	4150	0
527	20231220	095800	14818600	4150	4150	4150	4150	69
528	20231220	095700	14532250	4150	4150	4150	4150	0
529	20231220	095600	14532250	4150	4150	4150	4150	3
530	20231220	095500	14519800	4155	4155	4155	4155	0
531	20231220	095400	14519800	4155	4155	4155	4155	0
532	20231220	095300	14519800	4155	4155	4155	4155	0
533	20231220	095200	14519800	4155	4155	4155	4155	0
534	20231220	095100	14519800	4155	4155	4155	4155	11
535	20231220	095000	14474095	4160	4160	4160	4160	0
536	20231220	094900	14474095	4160	4160	4160	4160	0
537	20231220	094800	14474095	4160	4160	4160	4160	0
538	20231220	094700	14474095	4160	4160	4160	4160	0
539	20231220	094600	14474095	4160	4160	4160	4160	0
540	20231220	094500	14474095	4160	4160	4160	4160	0
541	20231220	094400	14474095	4160	4160	4160	4160	0
542	20231220	094300	14474095	4160	4160	4160	4160	0
543	20231220	094200	14474095	4160	4160	4160	4160	0
544	20231220	094100	14474095	4160	4155	4160	4155	9
545	20231220	094000	14436690	4155	4155	4155	4155	0
546	20231220	093900	14436690	4155	4155	4155	4155	1
547	20231220	093800	14432535	4160	4160	4160	4160	1
548	20231220	093700	14428375	4155	4155	4155	4155	0
549	20231220	093600	14428375	4155	4155	4155	4155	2
550	20231220	093500	14420065	4160	4150	4160	4150	18
551	20231220	093400	14345310	4155	4155	4155	4155	11
552	20231220	093300	14299605	4150	4150	4150	4150	2
553	20231220	093200	14291305	4155	4155	4155	4155	1108
554	20231220	093100	9687565	4155	4155	4155	4155	0
555	20231220	093000	9687565	4155	4155	4155	4155	95
556	20231220	092900	9292840	4155	4155	4155	4155	11
557	20231220	092800	9247135	4160	4160	4160	4160	0
558	20231220	092700	9247135	4160	4155	4160	4140	102
559	20231220	092600	8824360	4160	4160	4160	4160	0
560	20231220	092500	8824360	4160	4155	4165	4155	101
561	20231220	092400	8404655	4155	4155	4155	4155	0
562	20231220	092300	8404655	4155	4150	4155	4150	1211
563	20231220	092200	3378625	4145	4145	4145	4145	0
564	20231220	092100	3378625	4145	4145	4145	4145	0
565	20231220	092000	3378625	4145	4145	4145	4145	1
566	20231220	091900	3374480	4150	4150	4150	4150	0
567	20231220	091800	3374480	4150	4150	4150	4150	0
568	20231220	091700	3374480	4150	4150	4150	4150	11
569	20231220	091600	3328830	4150	4150	4150	4150	168
570	20231220	091500	2631630	4150	4150	4150	4150	0
571	20231220	091400	2631630	4150	4150	4150	4150	0
572	20231220	091300	2631630	4150	4150	4150	4150	0
573	20231220	091200	2631630	4150	4150	4150	4150	0
574	20231220	091100	2631630	4150	4150	4150	4150	0
575	20231220	091000	2631630	4150	4150	4150	4150	0
576	20231220	090900	2631630	4150	4150	4150	4150	0
577	20231220	090800	2631630	4150	4150	4150	4150	0
578	20231220	090700	2631630	4150	4150	4150	4150	0
579	20231220	090600	2631630	4150	4150	4150	4150	11
580	20231220	090500	2585980	4150	4150	4150	4150	0
581	20231220	090400	2585980	4150	4150	4150	4150	1
582	20231220	090300	2581830	4150	4150	4150	4150	0
583	20231220	090200	2581830	4150	4150	4150	4150	1
584	20231220	090100	2577680	4145	4145	4145	4145	18
585	20231220	090000	2503070	4145	4140	4145	4140	604