KissMeData/002230/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183600	44668685	4095	4095	4095	4095	112
3	20231221	183500	44668685	4095	4095	4095	4095	0
4	20231221	183400	44668685	4095	4095	4095	4095	0
5	20231221	183300	44668685	4095	4095	4095	4095	0
6	20231221	183200	44668685	4095	4095	4095	4095	0
7	20231221	183100	44668685	4095	4095	4095	4095	0
8	20231221	183000	44668685	4095	4095	4095	4095	0
9	20231221	182900	44668685	4095	4095	4095	4095	0
10	20231221	182800	44668685	4095	4095	4095	4095	0
11	20231221	182700	44668685	4095	4095	4095	4095	0
12	20231221	182600	44668685	4095	4095	4095	4095	0
13	20231221	182500	44668685	4095	4095	4095	4095	0
14	20231221	182400	44668685	4095	4095	4095	4095	0
15	20231221	182300	44668685	4095	4095	4095	4095	0
16	20231221	182200	44668685	4095	4095	4095	4095	0
17	20231221	182100	44668685	4095	4095	4095	4095	0
18	20231221	182000	44668685	4095	4095	4095	4095	0
19	20231221	181900	44668685	4095	4095	4095	4095	0
20	20231221	181800	44668685	4095	4095	4095	4095	0
21	20231221	181700	44668685	4095	4095	4095	4095	0
22	20231221	181600	44668685	4095	4095	4095	4095	0
23	20231221	181500	44668685	4095	4095	4095	4095	0
24	20231221	181400	44668685	4095	4095	4095	4095	0
25	20231221	181300	44668685	4095	4095	4095	4095	0
26	20231221	181200	44668685	4095	4095	4095	4095	0
27	20231221	181100	44668685	4095	4095	4095	4095	0
28	20231221	181000	44668685	4095	4095	4095	4095	0
29	20231221	180900	44668685	4095	4095	4095	4095	0
30	20231221	180800	44668685	4095	4095	4095	4095	0
31	20231221	180700	44668685	4095	4095	4095	4095	0
32	20231221	180600	44668685	4095	4095	4095	4095	112
33	20231221	180500	44668685	4095	4095	4095	4095	0
34	20231221	180400	44668685	4095	4095	4095	4095	0
35	20231221	180300	44668685	4095	4095	4095	4095	0
36	20231221	180200	44668685	4095	4095	4095	4095	0
37	20231221	180100	44668685	4095	4095	4095	4095	0
38	20231221	180000	44668685	4095	4095	4095	4095	0
39	20231221	175900	44668685	4095	4095	4095	4095	0
40	20231221	175800	44668685	4095	4095	4095	4095	0
41	20231221	175700	44668685	4095	4095	4095	4095	0
42	20231221	175600	44668685	4095	4095	4095	4095	0
43	20231221	175500	44668685	4095	4095	4095	4095	0
44	20231221	175400	44668685	4095	4095	4095	4095	0
45	20231221	175300	44668685	4095	4095	4095	4095	0
46	20231221	175200	44668685	4095	4095	4095	4095	0
47	20231221	175100	44668685	4095	4095	4095	4095	0
48	20231221	175000	44668685	4095	4095	4095	4095	0
49	20231221	174900	44668685	4095	4095	4095	4095	0
50	20231221	174800	44668685	4095	4095	4095	4095	0
51	20231221	174700	44668685	4095	4095	4095	4095	0
52	20231221	174600	44668685	4095	4095	4095	4095	0
53	20231221	174500	44668685	4095	4095	4095	4095	0
54	20231221	174400	44668685	4095	4095	4095	4095	0
55	20231221	174300	44668685	4095	4095	4095	4095	0
56	20231221	174200	44668685	4095	4095	4095	4095	0
57	20231221	174100	44668685	4095	4095	4095	4095	0
58	20231221	174000	44668685	4095	4095	4095	4095	0
59	20231221	173900	44668685	4095	4095	4095	4095	0
60	20231221	173800	44668685	4095	4095	4095	4095	0
61	20231221	173700	44668685	4095	4095	4095	4095	0
62	20231221	173600	44668685	4095	4095	4095	4095	112
63	20231221	173500	44668685	4095	4095	4095	4095	0
64	20231221	173400	44668685	4095	4095	4095	4095	0
65	20231221	173300	44668685	4095	4095	4095	4095	0
66	20231221	173200	44668685	4095	4095	4095	4095	0
67	20231221	173100	44668685	4095	4095	4095	4095	0
68	20231221	173000	44668685	4095	4095	4095	4095	0
69	20231221	172900	44668685	4095	4095	4095	4095	0
70	20231221	172800	44668685	4095	4095	4095	4095	0
71	20231221	172700	44668685	4095	4095	4095	4095	0
72	20231221	172600	44668685	4095	4095	4095	4095	0
73	20231221	172500	44668685	4095	4095	4095	4095	0
74	20231221	172400	44668685	4095	4095	4095	4095	0
75	20231221	172300	44668685	4095	4095	4095	4095	0
76	20231221	172200	44668685	4095	4095	4095	4095	0
77	20231221	172100	44668685	4095	4095	4095	4095	0
78	20231221	172000	44668685	4095	4095	4095	4095	0
79	20231221	171900	44668685	4095	4095	4095	4095	0
80	20231221	171800	44668685	4095	4095	4095	4095	0
81	20231221	171700	44668685	4095	4095	4095	4095	0
82	20231221	171600	44668685	4095	4095	4095	4095	0
83	20231221	171500	44668685	4095	4095	4095	4095	0
84	20231221	171400	44668685	4095	4095	4095	4095	0
85	20231221	171300	44668685	4095	4095	4095	4095	0
86	20231221	171200	44668685	4095	4095	4095	4095	0
87	20231221	171100	44668685	4095	4095	4095	4095	0
88	20231221	171000	44668685	4095	4095	4095	4095	0
89	20231221	170900	44668685	4095	4095	4095	4095	0
90	20231221	170800	44668685	4095	4095	4095	4095	0
91	20231221	170700	44668685	4095	4095	4095	4095	0
92	20231221	170600	44668685	4095	4095	4095	4095	112
93	20231221	170500	44668685	4095	4095	4095	4095	0
94	20231221	170400	44668685	4095	4095	4095	4095	0
95	20231221	170300	44668685	4095	4095	4095	4095	0
96	20231221	170200	44668685	4095	4095	4095	4095	0
97	20231221	170100	44668685	4095	4095	4095	4095	0
98	20231221	170000	44668685	4095	4095	4095	4095	0
99	20231221	165900	44668685	4095	4095	4095	4095	0
100	20231221	165800	44668685	4095	4095	4095	4095	0
101	20231221	165700	44668685	4095	4095	4095	4095	0
102	20231221	165600	44668685	4095	4095	4095	4095	0
103	20231221	165500	44668685	4095	4095	4095	4095	0
104	20231221	165400	44668685	4095	4095	4095	4095	0
105	20231221	165300	44668685	4095	4095	4095	4095	0
106	20231221	165200	44668685	4095	4095	4095	4095	0
107	20231221	165100	44668685	4095	4095	4095	4095	0
108	20231221	165000	44668685	4095	4095	4095	4095	0
109	20231221	164900	44668685	4095	4095	4095	4095	0
110	20231221	164800	44668685	4095	4095	4095	4095	0
111	20231221	164700	44668685	4095	4095	4095	4095	0
112	20231221	164600	44668685	4095	4095	4095	4095	0
113	20231221	164500	44668685	4095	4095	4095	4095	0
114	20231221	164400	44668685	4095	4095	4095	4095	0
115	20231221	164300	44668685	4095	4095	4095	4095	0
116	20231221	164200	44668685	4095	4095	4095	4095	0
117	20231221	164100	44668685	4095	4095	4095	4095	0
118	20231221	164000	44668685	4095	4095	4095	4095	0
119	20231221	163900	44668685	4095	4095	4095	4095	0
120	20231221	163800	44668685	4095	4095	4095	4095	0
121	20231221	163700	44668685	4095	4095	4095	4095	0
122	20231221	163600	44668685	4095	4095	4095	4095	112
123	20231221	163500	44668685	4095	4095	4095	4095	0
124	20231221	163400	44668685	4095	4095	4095	4095	0
125	20231221	163300	44668685	4095	4095	4095	4095	0
126	20231221	163200	44668685	4095	4095	4095	4095	0
127	20231221	163100	44668685	4095	4095	4095	4095	0
128	20231221	163000	44668685	4095	4095	4095	4095	0
129	20231221	162900	44668685	4095	4095	4095	4095	0
130	20231221	162800	44668685	4095	4095	4095	4095	0
131	20231221	162700	44668685	4095	4095	4095	4095	0
132	20231221	162600	44668685	4095	4095	4095	4095	0
133	20231221	162500	44668685	4095	4095	4095	4095	0
134	20231221	162400	44668685	4095	4095	4095	4095	0
135	20231221	162300	44668685	4095	4095	4095	4095	0
136	20231221	162200	44668685	4095	4095	4095	4095	0
137	20231221	162100	44668685	4095	4095	4095	4095	0
138	20231221	162000	44668685	4095	4095	4095	4095	0
139	20231221	161900	44668685	4095	4095	4095	4095	0
140	20231221	161800	44668685	4095	4095	4095	4095	0
141	20231221	161700	44668685	4095	4095	4095	4095	0
142	20231221	161600	44668685	4095	4095	4095	4095	0
143	20231221	161500	44668685	4095	4095	4095	4095	0
144	20231221	161400	44668685	4095	4095	4095	4095	0
145	20231221	161300	44668685	4095	4095	4095	4095	0
146	20231221	161200	44668685	4095	4095	4095	4095	0
147	20231221	161100	44668685	4095	4095	4095	4095	0
148	20231221	161000	44668685	4095	4095	4095	4095	0
149	20231221	160900	44668685	4095	4095	4095	4095	0
150	20231221	160800	44668685	4095	4095	4095	4095	0
151	20231221	160700	44668685	4095	4095	4095	4095	0
152	20231221	160600	44668685	4095	4095	4095	4095	112
153	20231221	160500	44668685	4095	4095	4095	4095	0
154	20231221	160400	44668685	4095	4095	4095	4095	0
155	20231221	160300	44668685	4095	4095	4095	4095	0
156	20231221	160200	44668685	4095	4095	4095	4095	0
157	20231221	160100	44668685	4095	4095	4095	4095	0
158	20231221	160000	44668685	4095	4095	4095	4095	0
159	20231221	155900	44668685	4095	4095	4095	4095	0
160	20231221	155800	44668685	4095	4095	4095	4095	0
161	20231221	155700	44668685	4095	4095	4095	4095	0
162	20231221	155600	44668685	4095	4095	4095	4095	0
163	20231221	155500	44668685	4095	4095	4095	4095	0
164	20231221	155400	44668685	4095	4095	4095	4095	0
165	20231221	155300	44668685	4095	4095	4095	4095	0
166	20231221	155200	44668685	4095	4095	4095	4095	0
167	20231221	155100	44668685	4095	4095	4095	4095	0
168	20231221	155000	44668685	4095	4095	4095	4095	0
169	20231221	154900	44668685	4095	4095	4095	4095	0
170	20231221	154800	44668685	4095	4095	4095	4095	0
171	20231221	154700	44668685	4095	4095	4095	4095	0
172	20231221	154600	44668685	4095	4095	4095	4095	0
173	20231221	154500	44668685	4095	4095	4095	4095	0
174	20231221	154400	44668685	4095	4095	4095	4095	0
175	20231221	154300	44668685	4095	4095	4095	4095	0
176	20231221	154200	44668685	4095	4095	4095	4095	0
177	20231221	154100	44668685	4095	4095	4095	4095	0
178	20231221	154000	44668685	4095	4095	4095	4095	0
179	20231221	153900	44668685	4095	4095	4095	4095	0
180	20231221	153800	44668685	4095	4095	4095	4095	0
181	20231221	153700	44668685	4095	4095	4095	4095	0
182	20231221	153600	44668685	4095	4095	4095	4095	112
183	20231221	153500	44668685	4095	4095	4095	4095	0
184	20231221	153400	44668685	4095	4095	4095	4095	0
185	20231221	153300	44668685	4095	4095	4095	4095	0
186	20231221	153200	44668685	4095	4095	4095	4095	0
187	20231221	153100	44668685	4095	4095	4095	4095	0
188	20231221	153000	44668685	4095	4095	4095	4095	112
189	20231221	152900	44210045	4095	4095	4095	4095	0
190	20231221	152800	44210045	4095	4095	4095	4095	0
191	20231221	152700	44210045	4095	4095	4095	4095	0
192	20231221	152600	44210045	4095	4095	4095	4095	0
193	20231221	152500	44210045	4095	4095	4095	4095	0
194	20231221	152400	44210045	4095	4095	4095	4095	0
195	20231221	152300	44210045	4095	4095	4095	4095	0
196	20231221	152200	44210045	4095	4095	4095	4095	0
197	20231221	152100	44210045	4095	4095	4095	4095	0
198	20231221	152000	44210045	4095	4095	4095	4095	0
199	20231221	151900	44210045	4095	4095	4095	4095	19
200	20231221	151800	44132240	4095	4095	4095	4090	60
201	20231221	151700	43886555	4095	4095	4095	4095	0
202	20231221	151600	43886555	4095	4095	4095	4095	0
203	20231221	151500	43886555	4095	4095	4095	4095	0
204	20231221	151400	43886555	4095	4095	4095	4095	2
205	20231221	151300	43878365	4095	4095	4095	4095	0
206	20231221	151200	43878365	4095	4095	4095	4095	0
207	20231221	151100	43878365	4095	4095	4095	4095	0
208	20231221	151000	43878365	4095	4095	4095	4095	1
209	20231221	150900	43874270	4095	4095	4095	4095	0
210	20231221	150800	43874270	4095	4095	4095	4095	2
211	20231221	150700	43866080	4080	4080	4095	4080	4
212	20231221	150600	43849730	4080	4080	4080	4080	2
213	20231221	150500	43841570	4095	4095	4095	4095	0
214	20231221	150400	43841570	4095	4095	4095	4095	4
215	20231221	150300	43825190	4095	4095	4095	4095	0
216	20231221	150200	43825190	4095	4095	4095	4095	0
217	20231221	150100	43825190	4095	4095	4095	4095	0
218	20231221	150000	43825190	4095	4095	4095	4095	0
219	20231221	145900	43825190	4095	4095	4095	4095	0
220	20231221	145800	43825190	4095	4095	4095	4095	0
221	20231221	145700	43825190	4095	4095	4095	4095	0
222	20231221	145600	43825190	4095	4095	4095	4095	0
223	20231221	145500	43825190	4095	4095	4095	4095	0
224	20231221	145400	43825190	4095	4095	4095	4095	0
225	20231221	145300	43825190	4095	4095	4095	4095	0
226	20231221	145200	43825190	4095	4095	4095	4095	0
227	20231221	145100	43825190	4095	4095	4095	4095	0
228	20231221	145000	43825190	4095	4095	4095	4095	0
229	20231221	144900	43825190	4095	4095	4095	4095	0
230	20231221	144800	43825190	4095	4095	4095	4075	20
231	20231221	144700	43743495	4095	4095	4095	4095	0
232	20231221	144600	43743495	4095	4095	4095	4095	0
233	20231221	144500	43743495	4095	4095	4095	4095	9
234	20231221	144400	43706640	4085	4085	4085	4085	238
235	20231221	144300	42734410	4085	4095	4095	4085	765
236	20231221	144200	39608860	4100	4095	4100	4095	72
237	20231221	144100	39313875	4095	4095	4095	4095	12
238	20231221	144000	39264735	4100	4100	4100	4100	140
239	20231221	143900	38690735	4100	4100	4100	4100	11
240	20231221	143800	38645635	4100	4100	4100	4100	0
241	20231221	143700	38645635	4100	4100	4100	4100	3
242	20231221	143600	38633335	4100	4100	4100	4100	0
243	20231221	143500	38633335	4100	4100	4100	4100	2
244	20231221	143400	38625135	4100	4085	4100	4070	51
245	20231221	143300	38416580	4095	4090	4095	4090	71
246	20231221	143200	38126185	4095	4095	4095	4095	8
247	20231221	143100	38093425	4095	4095	4095	4095	11
248	20231221	143000	38048380	4095	4095	4095	4095	79
249	20231221	142900	37724875	4100	4100	4100	4095	122
250	20231221	142800	37225175	4100	4100	4100	4100	861
251	20231221	142700	33695075	4100	4095	4100	4090	675
252	20231221	142600	30931440	4095	4095	4095	4095	0
253	20231221	142500	30931440	4095	4075	4095	4075	299
254	20231221	142400	29709940	4075	4070	4075	4070	3194
255	20231221	142300	16710330	4065	4055	4070	4055	534
256	20231221	142200	14537210	4070	4065	4070	4065	386
257	20231221	142100	12966195	4055	4055	4055	4055	0
258	20231221	142000	12966195	4055	4055	4055	4055	0
259	20231221	141900	12966195	4055	4055	4055	4055	0
260	20231221	141800	12966195	4055	4055	4055	4055	0
261	20231221	141700	12966195	4055	4055	4055	4055	1
262	20231221	141600	12962140	4070	4070	4070	4070	0
263	20231221	141500	12962140	4070	4070	4070	4070	0
264	20231221	141400	12962140	4070	4070	4070	4070	0
265	20231221	141300	12962140	4070	4070	4070	4070	0
266	20231221	141200	12962140	4070	4070	4070	4070	10
267	20231221	141100	12921440	4070	4070	4070	4070	0
268	20231221	141000	12921440	4070	4070	4070	4070	0
269	20231221	140900	12921440	4070	4070	4070	4070	0
270	20231221	140800	12921440	4070	4070	4070	4070	0
271	20231221	140700	12921440	4070	4070	4070	4070	0
272	20231221	140600	12921440	4070	4070	4070	4070	0
273	20231221	140500	12921440	4070	4070	4070	4070	0
274	20231221	140400	12921440	4070	4070	4070	4070	0
275	20231221	140300	12921440	4070	4070	4070	4070	0
276	20231221	140200	12921440	4070	4070	4070	4070	0
277	20231221	140100	12921440	4070	4065	4070	4065	10
278	20231221	140000	12880750	4055	4055	4055	4055	0
279	20231221	135900	12880750	4055	4055	4055	4055	0
280	20231221	135800	12880750	4055	4055	4055	4055	0
281	20231221	135700	12880750	4055	4055	4055	4055	0
282	20231221	135600	12880750	4055	4055	4055	4055	0
283	20231221	135500	12880750	4055	4055	4055	4055	0
284	20231221	135400	12880750	4055	4065	4065	4055	30
285	20231221	135300	12758920	4070	4070	4070	4070	0
286	20231221	135200	12758920	4070	4070	4070	4070	0
287	20231221	135100	12758920	4070	4070	4070	4070	0
288	20231221	135000	12758920	4070	4070	4070	4070	10
289	20231221	134900	12718220	4065	4065	4065	4065	0
290	20231221	134800	12718220	4065	4065	4065	4065	0
291	20231221	134700	12718220	4065	4065	4065	4065	0
292	20231221	134600	12718220	4065	4065	4065	4065	0
293	20231221	134500	12718220	4065	4065	4065	4065	0
294	20231221	134400	12718220	4065	4065	4065	4065	0
295	20231221	134300	12718220	4065	4065	4065	4065	0
296	20231221	134200	12718220	4065	4065	4065	4065	2
297	20231221	134100	12710090	4065	4065	4065	4065	0
298	20231221	134000	12710090	4065	4065	4065	4065	0
299	20231221	133900	12710090	4065	4065	4065	4065	10
300	20231221	133800	12669440	4065	4065	4065	4065	0
301	20231221	133700	12669440	4065	4065	4065	4065	0
302	20231221	133600	12669440	4065	4065	4065	4065	0
303	20231221	133500	12669440	4065	4065	4065	4065	0
304	20231221	133400	12669440	4065	4065	4065	4065	0
305	20231221	133300	12669440	4065	4065	4065	4065	0
306	20231221	133200	12669440	4065	4065	4065	4065	0
307	20231221	133100	12669440	4065	4065	4065	4065	0
308	20231221	133000	12669440	4065	4065	4065	4065	0
309	20231221	132900	12669440	4065	4065	4065	4065	0
310	20231221	132800	12669440	4065	4065	4065	4065	10
311	20231221	132700	12628790	4065	4065	4065	4065	0
312	20231221	132600	12628790	4065	4065	4065	4065	0
313	20231221	132500	12628790	4065	4065	4065	4065	0
314	20231221	132400	12628790	4065	4065	4065	4065	0
315	20231221	132300	12628790	4065	4065	4065	4065	0
316	20231221	132200	12628790	4065	4065	4065	4065	0
317	20231221	132100	12628790	4065	4065	4065	4065	0
318	20231221	132000	12628790	4065	4065	4065	4065	0
319	20231221	131900	12628790	4065	4065	4065	4065	0
320	20231221	131800	12628790	4065	4065	4065	4065	0
321	20231221	131700	12628790	4065	4060	4065	4060	10
322	20231221	131600	12588145	4065	4060	4065	4060	25
323	20231221	131500	12486535	4055	4055	4055	4055	31
324	20231221	131400	12360830	4055	4055	4055	4055	0
325	20231221	131300	12360830	4055	4055	4055	4055	10
326	20231221	131200	12320280	4055	4055	4055	4055	0
327	20231221	131100	12320280	4055	4055	4055	4055	0
328	20231221	131000	12320280	4055	4055	4055	4055	0
329	20231221	130900	12320280	4055	4055	4055	4055	0
330	20231221	130800	12320280	4055	4055	4055	4055	0
331	20231221	130700	12320280	4055	4055	4055	4055	0
332	20231221	130600	12320280	4055	4055	4055	4055	10
333	20231221	130500	12279730	4050	4050	4050	4050	0
334	20231221	130400	12279730	4050	4050	4050	4050	0
335	20231221	130300	12279730	4050	4050	4050	4050	0
336	20231221	130200	12279730	4050	4050	4050	4050	0
337	20231221	130100	12279730	4050	4050	4050	4050	1
338	20231221	130000	12275680	4055	4060	4060	4055	194
339	20231221	125900	11489000	4055	4055	4055	4055	0
340	20231221	125800	11489000	4055	4055	4055	4055	0
341	20231221	125700	11489000	4055	4055	4055	4055	0
342	20231221	125600	11489000	4055	4065	4065	4055	160
343	20231221	125500	10839025	4065	4065	4065	4065	10
344	20231221	125400	10798375	4060	4060	4060	4060	83
345	20231221	125300	10461395	4065	4065	4065	4065	0
346	20231221	125200	10461395	4065	4065	4065	4065	0
347	20231221	125100	10461395	4065	4065	4065	4065	25
348	20231221	125000	10359770	4065	4065	4065	4065	0
349	20231221	124900	10359770	4065	4065	4065	4065	0
350	20231221	124800	10359770	4065	4065	4065	4065	0
351	20231221	124700	10359770	4065	4065	4065	4065	0
352	20231221	124600	10359770	4065	4065	4065	4065	0
353	20231221	124500	10359770	4065	4065	4065	4065	0
354	20231221	124400	10359770	4065	4065	4065	4065	10
355	20231221	124300	10319120	4065	4065	4065	4065	0
356	20231221	124200	10319120	4065	4065	4065	4065	0
357	20231221	124100	10319120	4065	4065	4065	4065	0
358	20231221	124000	10319120	4065	4065	4065	4065	0
359	20231221	123900	10319120	4065	4065	4065	4065	0
360	20231221	123800	10319120	4065	4065	4065	4065	0
361	20231221	123700	10319120	4065	4065	4065	4065	0
362	20231221	123600	10319120	4065	4065	4065	4065	114
363	20231221	123500	9855710	4065	4065	4065	4065	0
364	20231221	123400	9855710	4065	4065	4065	4065	0
365	20231221	123300	9855710	4065	4065	4065	4065	10
366	20231221	123200	9815060	4065	4065	4065	4065	0
367	20231221	123100	9815060	4065	4065	4065	4065	0
368	20231221	123000	9815060	4065	4065	4065	4065	0
369	20231221	122900	9815060	4065	4065	4065	4065	0
370	20231221	122800	9815060	4065	4065	4065	4065	200
371	20231221	122700	9002060	4065	4065	4065	4065	0
372	20231221	122600	9002060	4065	4065	4065	4065	0
373	20231221	122500	9002060	4065	4065	4065	4065	0
374	20231221	122400	9002060	4065	4065	4065	4065	0
375	20231221	122300	9002060	4065	4065	4065	4065	0
376	20231221	122200	9002060	4065	4065	4065	4065	10
377	20231221	122100	8961410	4065	4065	4065	4065	0
378	20231221	122000	8961410	4065	4065	4065	4065	0
379	20231221	121900	8961410	4065	4065	4065	4065	0
380	20231221	121800	8961410	4065	4065	4065	4065	0
381	20231221	121700	8961410	4065	4065	4065	4065	0
382	20231221	121600	8961410	4065	4065	4065	4065	0
383	20231221	121500	8961410	4065	4065	4065	4065	0
384	20231221	121400	8961410	4065	4065	4065	4065	0
385	20231221	121300	8961410	4065	4065	4065	4065	0
386	20231221	121200	8961410	4065	4065	4065	4065	0
387	20231221	121100	8961410	4065	4065	4065	4065	10
388	20231221	121000	8920760	4060	4060	4060	4060	0
389	20231221	120900	8920760	4060	4060	4060	4060	1
390	20231221	120800	8916700	4065	4065	4065	4065	0
391	20231221	120700	8916700	4065	4065	4065	4065	0
392	20231221	120600	8916700	4065	4065	4065	4065	0
393	20231221	120500	8916700	4065	4065	4065	4065	0
394	20231221	120400	8916700	4065	4065	4065	4065	0
395	20231221	120300	8916700	4065	4065	4065	4065	0
396	20231221	120200	8916700	4065	4065	4065	4065	0
397	20231221	120100	8916700	4065	4065	4065	4065	0
398	20231221	120000	8916700	4065	4065	4065	4065	10
399	20231221	115900	8876050	4065	4065	4065	4065	0
400	20231221	115800	8876050	4065	4065	4065	4065	0
401	20231221	115700	8876050	4065	4065	4065	4065	0
402	20231221	115600	8876050	4065	4065	4065	4065	0
403	20231221	115500	8876050	4065	4065	4065	4065	0
404	20231221	115400	8876050	4065	4065	4065	4065	0
405	20231221	115300	8876050	4065	4065	4065	4065	0
406	20231221	115200	8876050	4065	4065	4065	4065	0
407	20231221	115100	8876050	4065	4065	4065	4065	0
408	20231221	115000	8876050	4065	4065	4065	4065	0
409	20231221	114900	8876050	4065	4065	4065	4065	11
410	20231221	114800	8831335	4065	4065	4065	4065	0
411	20231221	114700	8831335	4065	4065	4065	4065	0
412	20231221	114600	8831335	4065	4065	4065	4065	0
413	20231221	114500	8831335	4065	4065	4065	4065	0
414	20231221	114400	8831335	4065	4065	4065	4065	0
415	20231221	114300	8831335	4065	4065	4065	4065	0
416	20231221	114200	8831335	4065	4065	4065	4065	0
417	20231221	114100	8831335	4065	4065	4065	4065	0
418	20231221	114000	8831335	4065	4065	4065	4065	0
419	20231221	113900	8831335	4065	4065	4065	4065	0
420	20231221	113800	8831335	4065	4065	4065	4065	10
421	20231221	113700	8790685	4060	4060	4060	4060	0
422	20231221	113600	8790685	4060	4060	4060	4060	0
423	20231221	113500	8790685	4060	4060	4060	4060	0
424	20231221	113400	8790685	4060	4060	4060	4060	0
425	20231221	113300	8790685	4060	4060	4060	4060	0
426	20231221	113200	8790685	4060	4060	4060	4060	0
427	20231221	113100	8790685	4060	4060	4060	4060	0
428	20231221	113000	8790685	4060	4060	4060	4060	0
429	20231221	112900	8790685	4060	4060	4060	4060	0
430	20231221	112800	8790685	4060	4060	4060	4060	0
431	20231221	112700	8790685	4060	4060	4060	4060	28
432	20231221	112600	8677005	4055	4055	4055	4055	0
433	20231221	112500	8677005	4055	4055	4055	4055	0
434	20231221	112400	8677005	4055	4055	4055	4055	2
435	20231221	112300	8668895	4060	4060	4060	4060	0
436	20231221	112200	8668895	4060	4060	4060	4060	0
437	20231221	112100	8668895	4060	4060	4060	4060	0
438	20231221	112000	8668895	4060	4060	4060	4060	0
439	20231221	111900	8668895	4060	4060	4060	4060	0
440	20231221	111800	8668895	4060	4060	4060	4060	0
441	20231221	111700	8668895	4060	4060	4060	4060	0
442	20231221	111600	8668895	4060	4060	4060	4060	10
443	20231221	111500	8628295	4050	4050	4050	4050	0
444	20231221	111400	8628295	4050	4050	4050	4050	0
445	20231221	111300	8628295	4050	4050	4050	4050	0
446	20231221	111200	8628295	4050	4050	4050	4050	0
447	20231221	111100	8628295	4050	4050	4050	4050	0
448	20231221	111000	8628295	4050	4050	4050	4050	0
449	20231221	110900	8628295	4050	4050	4050	4050	0
450	20231221	110800	8628295	4050	4050	4050	4050	0
451	20231221	110700	8628295	4050	4050	4050	4050	0
452	20231221	110600	8628295	4050	4050	4050	4050	0
453	20231221	110500	8628295	4050	4050	4050	4050	0
454	20231221	110400	8628295	4050	4055	4055	4050	181
455	20231221	110300	7895115	4060	4060	4060	4060	0
456	20231221	110200	7895115	4060	4060	4060	4060	0
457	20231221	110100	7895115	4060	4060	4060	4060	0
458	20231221	110000	7895115	4060	4060	4060	4060	1
459	20231221	105900	7891055	4055	4055	4055	4055	1
460	20231221	105800	7887000	4055	4055	4055	4055	0
461	20231221	105700	7887000	4055	4055	4055	4055	30
462	20231221	105600	7765350	4055	4055	4055	4055	0
463	20231221	105500	7765350	4055	4055	4055	4055	0
464	20231221	105400	7765350	4055	4055	4055	4055	7
465	20231221	105300	7736965	4055	4055	4055	4055	0
466	20231221	105200	7736965	4055	4055	4055	4055	0
467	20231221	105100	7736965	4055	4055	4055	4055	36
468	20231221	105000	7590985	4050	4055	4055	4050	73
469	20231221	104900	7294975	4055	4055	4055	4055	0
470	20231221	104800	7294975	4055	4055	4055	4055	0
471	20231221	104700	7294975	4055	4055	4055	4055	0
472	20231221	104600	7294975	4055	4055	4055	4055	0
473	20231221	104500	7294975	4055	4055	4055	4055	0
474	20231221	104400	7294975	4055	4055	4055	4055	0
475	20231221	104300	7294975	4055	4055	4055	4055	0
476	20231221	104200	7294975	4055	4055	4055	4055	0
477	20231221	104100	7294975	4055	4055	4055	4055	1
478	20231221	104000	7290920	4060	4060	4060	4060	0
479	20231221	103900	7290920	4060	4060	4060	4060	0
480	20231221	103800	7290920	4060	4060	4060	4060	0
481	20231221	103700	7290920	4060	4060	4060	4060	0
482	20231221	103600	7290920	4060	4060	4060	4060	0
483	20231221	103500	7290920	4060	4060	4060	4060	0
484	20231221	103400	7290920	4060	4060	4060	4060	1
485	20231221	103300	7286860	4055	4055	4055	4055	12
486	20231221	103200	7238200	4055	4055	4055	4055	0
487	20231221	103100	7238200	4055	4055	4055	4055	0
488	20231221	103000	7238200	4055	4055	4055	4055	0
489	20231221	102900	7238200	4055	4055	4055	4055	5
490	20231221	102800	7217925	4055	4055	4055	4055	412
491	20231221	102700	5547265	4055	4055	4055	4055	0
492	20231221	102600	5547265	4055	4055	4055	4055	2
493	20231221	102500	5539155	4050	4050	4050	4050	2
494	20231221	102400	5531055	4050	4050	4050	4050	1
495	20231221	102300	5527005	4065	4060	4065	4060	15
496	20231221	102200	5466100	4060	4060	4060	4060	0
497	20231221	102100	5466100	4060	4060	4060	4060	0
498	20231221	102000	5466100	4060	4060	4060	4060	0
499	20231221	101900	5466100	4060	4060	4060	4060	0
500	20231221	101800	5466100	4060	4060	4060	4060	0
501	20231221	101700	5466100	4060	4060	4060	4060	0
502	20231221	101600	5466100	4060	4060	4060	4060	1
503	20231221	101500	5462040	4050	4050	4050	4050	0
504	20231221	101400	5462040	4050	4050	4050	4050	0
505	20231221	101300	5462040	4050	4050	4050	4050	0
506	20231221	101200	5462040	4050	4050	4050	4050	0
507	20231221	101100	5462040	4050	4050	4050	4050	293
508	20231221	101000	4275390	4060	4060	4060	4060	0
509	20231221	100900	4275390	4060	4060	4060	4050	3
510	20231221	100800	4263220	4060	4065	4065	4060	17
511	20231221	100700	4194195	4060	4065	4065	4060	51
512	20231221	100600	3987130	4060	4060	4060	4060	0
513	20231221	100500	3987130	4060	4060	4060	4060	0
514	20231221	100400	3987130	4060	4060	4060	4060	0
515	20231221	100300	3987130	4060	4060	4060	4060	31
516	20231221	100200	3861270	4060	4060	4060	4060	0
517	20231221	100100	3861270	4060	4060	4060	4060	0
518	20231221	100000	3861270	4060	4060	4060	4060	0
519	20231221	095900	3861270	4060	4060	4060	4060	0
520	20231221	095800	3861270	4060	4060	4060	4060	0
521	20231221	095700	3861270	4060	4060	4060	4060	0
522	20231221	095600	3861270	4060	4060	4060	4060	0
523	20231221	095500	3861270	4060	4060	4060	4060	0
524	20231221	095400	3861270	4060	4060	4060	4060	0
525	20231221	095300	3861270	4060	4060	4060	4060	0
526	20231221	095200	3861270	4060	4060	4060	4060	1
527	20231221	095100	3857210	4065	4060	4065	4060	2
528	20231221	095000	3849085	4065	4060	4065	4060	101
529	20231221	094900	3439020	4060	4060	4060	4060	0
530	20231221	094800	3439020	4060	4060	4060	4060	0
531	20231221	094700	3439020	4060	4060	4060	4060	0
532	20231221	094600	3439020	4060	4060	4060	4060	0
533	20231221	094500	3439020	4060	4060	4060	4060	0
534	20231221	094400	3439020	4060	4060	4060	4060	0
535	20231221	094300	3439020	4060	4060	4060	4060	0
536	20231221	094200	3439020	4060	4060	4060	4060	23
537	20231221	094100	3345640	4060	4060	4060	4060	57
538	20231221	094000	3114220	4050	4060	4060	4050	536
539	20231221	093900	942890	4070	4070	4070	4070	0
540	20231221	093800	942890	4070	4070	4070	4070	0
541	20231221	093700	942890	4070	4065	4070	4065	4
542	20231221	093600	926625	4060	4060	4060	4060	0
543	20231221	093500	926625	4060	4060	4060	4060	0
544	20231221	093400	926625	4060	4060	4060	4060	24
545	20231221	093300	829185	4065	4065	4065	4065	12
546	20231221	093200	780405	4065	4065	4065	4065	0
547	20231221	093100	780405	4065	4065	4065	4065	0
548	20231221	093000	780405	4065	4065	4065	4065	0
549	20231221	092900	780405	4065	4065	4065	4065	0
550	20231221	092800	780405	4065	4065	4065	4065	0
551	20231221	092700	780405	4065	4065	4065	4065	144
552	20231221	092600	195045	4065	4065	4065	4065	0
553	20231221	092500	195045	4065	4065	4065	4065	0
554	20231221	092400	195045	4065	4065	4065	4065	0
555	20231221	092300	195045	4065	4065	4065	4065	0
556	20231221	092200	195045	4065	4065	4065	4065	0
557	20231221	092100	195045	4065	4065	4065	4065	0
558	20231221	092000	195045	4065	4065	4065	4065	0
559	20231221	091900	195045	4065	4065	4065	4065	0
560	20231221	091800	195045	4065	4065	4065	4065	0
561	20231221	091700	195045	4065	4065	4065	4065	0
562	20231221	091600	195045	4065	4065	4065	4065	0
563	20231221	091500	195045	4065	4065	4065	4065	0
564	20231221	091400	195045	4065	4065	4065	4065	0
565	20231221	091300	195045	4065	4065	4065	4065	0
566	20231221	091200	195045	4065	4065	4065	4065	20
567	20231221	091100	113745	4075	4075	4075	4075	0
568	20231221	091000	113745	4075	4050	4075	4030	13
569	20231221	090900	61005	4050	4050	4050	4050	2
570	20231221	090800	52905	4050	4050	4050	4050	0
571	20231221	090700	52905	4050	4050	4050	4050	0
572	20231221	090600	52905	4050	4050	4050	4050	2
573	20231221	090500	44805	4055	4055	4055	4055	0
574	20231221	090400	44805	4055	4055	4055	4055	1
575	20231221	090300	40750	4075	4075	4075	4075	0
576	20231221	090200	40750	4075	4075	4075	4075	0
577	20231221	090100	40750	4075	4075	4075	4075	0
578	20231221	090000	40750	4075	4075	4075	4075	10