KissMeData/004590/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184200	51226425	4075	4075	4075	4075	30
3	20231222	184100	51226425	4075	4075	4075	4075	0
4	20231222	184000	51226425	4075	4075	4075	4075	0
5	20231222	183900	51226425	4075	4075	4075	4075	0
6	20231222	183800	51226425	4075	4075	4075	4075	0
7	20231222	183700	51226425	4075	4075	4075	4075	0
8	20231222	183600	51226425	4075	4075	4075	4075	0
9	20231222	183500	51226425	4075	4075	4075	4075	0
10	20231222	183400	51226425	4075	4075	4075	4075	0
11	20231222	183300	51226425	4075	4075	4075	4075	0
12	20231222	183200	51226425	4075	4075	4075	4075	0
13	20231222	183100	51226425	4075	4075	4075	4075	0
14	20231222	183000	51226425	4075	4075	4075	4075	0
15	20231222	182900	51226425	4075	4075	4075	4075	0
16	20231222	182800	51226425	4075	4075	4075	4075	0
17	20231222	182700	51226425	4075	4075	4075	4075	0
18	20231222	182600	51226425	4075	4075	4075	4075	0
19	20231222	182500	51226425	4075	4075	4075	4075	0
20	20231222	182400	51226425	4075	4075	4075	4075	0
21	20231222	182300	51226425	4075	4075	4075	4075	0
22	20231222	182200	51226425	4075	4075	4075	4075	0
23	20231222	182100	51226425	4075	4075	4075	4075	0
24	20231222	182000	51226425	4075	4075	4075	4075	0
25	20231222	181900	51226425	4075	4075	4075	4075	0
26	20231222	181800	51226425	4075	4075	4075	4075	0
27	20231222	181700	51226425	4075	4075	4075	4075	0
28	20231222	181600	51226425	4075	4075	4075	4075	0
29	20231222	181500	51226425	4075	4075	4075	4075	0
30	20231222	181400	51226425	4075	4075	4075	4075	0
31	20231222	181300	51226425	4075	4075	4075	4075	0
32	20231222	181200	51226425	4075	4075	4075	4075	30
33	20231222	181100	51226425	4075	4075	4075	4075	0
34	20231222	181000	51226425	4075	4075	4075	4075	0
35	20231222	180900	51226425	4075	4075	4075	4075	0
36	20231222	180800	51226425	4075	4075	4075	4075	0
37	20231222	180700	51226425	4075	4075	4075	4075	0
38	20231222	180600	51226425	4075	4075	4075	4075	0
39	20231222	180500	51226425	4075	4075	4075	4075	0
40	20231222	180400	51226425	4075	4075	4075	4075	0
41	20231222	180300	51226425	4075	4075	4075	4075	0
42	20231222	180200	51226425	4075	4075	4075	4075	0
43	20231222	180100	51226425	4075	4075	4075	4075	0
44	20231222	180000	51226425	4075	4075	4075	4075	0
45	20231222	175900	51226425	4075	4075	4075	4075	0
46	20231222	175800	51226425	4075	4075	4075	4075	0
47	20231222	175700	51226425	4075	4075	4075	4075	0
48	20231222	175600	51226425	4075	4075	4075	4075	0
49	20231222	175500	51226425	4075	4075	4075	4075	0
50	20231222	175400	51226425	4075	4075	4075	4075	0
51	20231222	175300	51226425	4075	4075	4075	4075	0
52	20231222	175200	51226425	4075	4075	4075	4075	0
53	20231222	175100	51226425	4075	4075	4075	4075	0
54	20231222	175000	51226425	4075	4075	4075	4075	0
55	20231222	174900	51226425	4075	4075	4075	4075	0
56	20231222	174800	51226425	4075	4075	4075	4075	0
57	20231222	174700	51226425	4075	4075	4075	4075	0
58	20231222	174600	51226425	4075	4075	4075	4075	0
59	20231222	174500	51226425	4075	4075	4075	4075	0
60	20231222	174400	51226425	4075	4075	4075	4075	0
61	20231222	174300	51226425	4075	4075	4075	4075	0
62	20231222	174200	51226425	4075	4075	4075	4075	30
63	20231222	174100	51226425	4075	4075	4075	4075	0
64	20231222	174000	51226425	4075	4075	4075	4075	0
65	20231222	173900	51226425	4075	4075	4075	4075	0
66	20231222	173800	51226425	4075	4075	4075	4075	0
67	20231222	173700	51226425	4075	4075	4075	4075	0
68	20231222	173600	51226425	4075	4075	4075	4075	0
69	20231222	173500	51226425	4075	4075	4075	4075	0
70	20231222	173400	51226425	4075	4075	4075	4075	0
71	20231222	173300	51226425	4075	4075	4075	4075	0
72	20231222	173200	51226425	4075	4075	4075	4075	0
73	20231222	173100	51226425	4075	4075	4075	4075	0
74	20231222	173000	51226425	4075	4075	4075	4075	0
75	20231222	172900	51226425	4075	4075	4075	4075	0
76	20231222	172800	51226425	4075	4075	4075	4075	0
77	20231222	172700	51226425	4075	4075	4075	4075	0
78	20231222	172600	51226425	4075	4075	4075	4075	0
79	20231222	172500	51226425	4075	4075	4075	4075	0
80	20231222	172400	51226425	4075	4075	4075	4075	0
81	20231222	172300	51226425	4075	4075	4075	4075	0
82	20231222	172200	51226425	4075	4075	4075	4075	0
83	20231222	172100	51226425	4075	4075	4075	4075	0
84	20231222	172000	51226425	4075	4075	4075	4075	0
85	20231222	171900	51226425	4075	4075	4075	4075	0
86	20231222	171800	51226425	4075	4075	4075	4075	0
87	20231222	171700	51226425	4075	4075	4075	4075	0
88	20231222	171600	51226425	4075	4075	4075	4075	0
89	20231222	171500	51226425	4075	4075	4075	4075	0
90	20231222	171400	51226425	4075	4075	4075	4075	0
91	20231222	171300	51226425	4075	4075	4075	4075	0
92	20231222	171200	51226425	4075	4075	4075	4075	30
93	20231222	171100	51226425	4075	4075	4075	4075	0
94	20231222	171000	51226425	4075	4075	4075	4075	0
95	20231222	170900	51226425	4075	4075	4075	4075	0
96	20231222	170800	51226425	4075	4075	4075	4075	0
97	20231222	170700	51226425	4075	4075	4075	4075	0
98	20231222	170600	51226425	4075	4075	4075	4075	0
99	20231222	170500	51226425	4075	4075	4075	4075	0
100	20231222	170400	51226425	4075	4075	4075	4075	0
101	20231222	170300	51226425	4075	4075	4075	4075	0
102	20231222	170200	51226425	4075	4075	4075	4075	0
103	20231222	170100	51226425	4075	4075	4075	4075	0
104	20231222	170000	51226425	4075	4075	4075	4075	0
105	20231222	165900	51226425	4075	4075	4075	4075	0
106	20231222	165800	51226425	4075	4075	4075	4075	0
107	20231222	165700	51226425	4075	4075	4075	4075	0
108	20231222	165600	51226425	4075	4075	4075	4075	0
109	20231222	165500	51226425	4075	4075	4075	4075	0
110	20231222	165400	51226425	4075	4075	4075	4075	0
111	20231222	165300	51226425	4075	4075	4075	4075	0
112	20231222	165200	51226425	4075	4075	4075	4075	0
113	20231222	165100	51226425	4075	4075	4075	4075	0
114	20231222	165000	51226425	4075	4075	4075	4075	0
115	20231222	164900	51226425	4075	4075	4075	4075	0
116	20231222	164800	51226425	4075	4075	4075	4075	0
117	20231222	164700	51226425	4075	4075	4075	4075	0
118	20231222	164600	51226425	4075	4075	4075	4075	0
119	20231222	164500	51226425	4075	4075	4075	4075	0
120	20231222	164400	51226425	4075	4075	4075	4075	0
121	20231222	164300	51226425	4075	4075	4075	4075	0
122	20231222	164200	51226425	4075	4075	4075	4075	30
123	20231222	164100	51226425	4075	4075	4075	4075	0
124	20231222	164000	51226425	4075	4075	4075	4075	0
125	20231222	163900	51226425	4075	4075	4075	4075	0
126	20231222	163800	51226425	4075	4075	4075	4075	0
127	20231222	163700	51226425	4075	4075	4075	4075	0
128	20231222	163600	51226425	4075	4075	4075	4075	0
129	20231222	163500	51226425	4075	4075	4075	4075	0
130	20231222	163400	51226425	4075	4075	4075	4075	0
131	20231222	163300	51226425	4075	4075	4075	4075	0
132	20231222	163200	51226425	4075	4075	4075	4075	0
133	20231222	163100	51226425	4075	4075	4075	4075	0
134	20231222	163000	51226425	4075	4075	4075	4075	0
135	20231222	162900	51226425	4075	4075	4075	4075	0
136	20231222	162800	51226425	4075	4075	4075	4075	0
137	20231222	162700	51226425	4075	4075	4075	4075	0
138	20231222	162600	51226425	4075	4075	4075	4075	0
139	20231222	162500	51226425	4075	4075	4075	4075	0
140	20231222	162400	51226425	4075	4075	4075	4075	0
141	20231222	162300	51226425	4075	4075	4075	4075	0
142	20231222	162200	51226425	4075	4075	4075	4075	0
143	20231222	162100	51226425	4075	4075	4075	4075	0
144	20231222	162000	51226425	4075	4075	4075	4075	0
145	20231222	161900	51226425	4075	4075	4075	4075	0
146	20231222	161800	51226425	4075	4075	4075	4075	0
147	20231222	161700	51226425	4075	4075	4075	4075	0
148	20231222	161600	51226425	4075	4075	4075	4075	0
149	20231222	161500	51226425	4075	4075	4075	4075	0
150	20231222	161400	51226425	4075	4075	4075	4075	0
151	20231222	161300	51226425	4075	4075	4075	4075	0
152	20231222	161200	51226425	4075	4075	4075	4075	30
153	20231222	161100	51226425	4075	4075	4075	4075	0
154	20231222	161000	51226425	4075	4075	4075	4075	0
155	20231222	160900	51226425	4075	4075	4075	4075	0
156	20231222	160800	51226425	4075	4075	4075	4075	0
157	20231222	160700	51226425	4075	4075	4075	4075	0
158	20231222	160600	51226425	4075	4075	4075	4075	0
159	20231222	160500	51226425	4075	4075	4075	4075	0
160	20231222	160400	51226425	4075	4075	4075	4075	0
161	20231222	160300	51226425	4075	4075	4075	4075	0
162	20231222	160200	51226425	4075	4075	4075	4075	0
163	20231222	160100	51226425	4075	4075	4075	4075	0
164	20231222	160000	51226425	4075	4075	4075	4075	0
165	20231222	155900	51226425	4075	4075	4075	4075	0
166	20231222	155800	51226425	4075	4075	4075	4075	0
167	20231222	155700	51226425	4075	4075	4075	4075	0
168	20231222	155600	51226425	4075	4075	4075	4075	0
169	20231222	155500	51226425	4075	4075	4075	4075	0
170	20231222	155400	51226425	4075	4075	4075	4075	0
171	20231222	155300	51226425	4075	4075	4075	4075	0
172	20231222	155200	51226425	4075	4075	4075	4075	0
173	20231222	155100	51226425	4075	4075	4075	4075	0
174	20231222	155000	51226425	4075	4075	4075	4075	0
175	20231222	154900	51226425	4075	4075	4075	4075	0
176	20231222	154800	51226425	4075	4075	4075	4075	0
177	20231222	154700	51226425	4075	4075	4075	4075	0
178	20231222	154600	51226425	4075	4075	4075	4075	0
179	20231222	154500	51226425	4075	4075	4075	4075	0
180	20231222	154400	51226425	4075	4075	4075	4075	0
181	20231222	154300	51226425	4075	4075	4075	4075	0
182	20231222	154200	51226425	4075	4075	4075	4075	30
183	20231222	154100	51226425	4075	4075	4075	4075	0
184	20231222	154000	51226425	4075	4075	4075	4075	0
185	20231222	153900	51226425	4075	4075	4075	4075	0
186	20231222	153800	51226425	4075	4075	4075	4075	0
187	20231222	153700	51226425	4075	4075	4075	4075	0
188	20231222	153600	51226425	4075	4075	4075	4075	0
189	20231222	153500	51226425	4075	4075	4075	4075	0
190	20231222	153400	51226425	4075	4075	4075	4075	0
191	20231222	153300	51226425	4075	4075	4075	4075	0
192	20231222	153200	51226425	4075	4075	4075	4075	0
193	20231222	153100	51226425	4075	4075	4075	4075	0
194	20231222	153000	51226425	4075	4075	4075	4075	30
195	20231222	152900	51104175	4070	4070	4070	4070	0
196	20231222	152800	51104175	4070	4070	4070	4070	0
197	20231222	152700	51104175	4070	4070	4070	4070	0
198	20231222	152600	51104175	4070	4070	4070	4070	0
199	20231222	152500	51104175	4070	4070	4070	4070	0
200	20231222	152400	51104175	4070	4070	4070	4070	0
201	20231222	152300	51104175	4070	4070	4070	4070	0
202	20231222	152200	51104175	4070	4070	4070	4070	0
203	20231222	152100	51104175	4070	4070	4070	4070	0
204	20231222	152000	51104175	4070	4070	4070	4070	0
205	20231222	151900	51104175	4070	4070	4070	4070	0
206	20231222	151800	51104175	4070	4070	4070	4070	1
207	20231222	151700	51100105	4075	4075	4075	4075	0
208	20231222	151600	51100105	4075	4075	4075	4075	0
209	20231222	151500	51100105	4075	4075	4075	4075	0
210	20231222	151400	51100105	4075	4075	4075	4075	1006
211	20231222	151300	47000655	4090	4090	4090	4090	25
212	20231222	151200	46898405	4090	4090	4090	4090	0
213	20231222	151100	46898405	4090	4090	4090	4090	2
214	20231222	151000	46890225	4090	4090	4090	4090	0
215	20231222	150900	46890225	4090	4090	4090	4090	1
216	20231222	150800	46886135	4090	4090	4090	4090	2
217	20231222	150700	46877955	4090	4090	4090	4090	0
218	20231222	150600	46877955	4090	4090	4090	4090	0
219	20231222	150500	46877955	4090	4090	4090	4090	2
220	20231222	150400	46869775	4090	4090	4090	4090	0
221	20231222	150300	46869775	4090	4090	4090	4090	0
222	20231222	150200	46869775	4090	4090	4090	4090	2
223	20231222	150100	46861595	4090	4090	4090	4090	0
224	20231222	150000	46861595	4090	4090	4090	4090	0
225	20231222	145900	46861595	4090	4090	4090	4090	2
226	20231222	145800	46853415	4075	4075	4075	4075	3
227	20231222	145700	46841190	4090	4090	4090	4090	50
228	20231222	145600	46636690	4090	4090	4090	4090	2
229	20231222	145500	46628510	4080	4080	4080	4080	0
230	20231222	145400	46628510	4080	4080	4080	4080	0
231	20231222	145300	46628510	4080	4090	4090	4080	7
232	20231222	145200	46599930	4080	4080	4080	4080	0
233	20231222	145100	46599930	4080	4080	4080	4080	0
234	20231222	145000	46599930	4080	4085	4090	4080	3
235	20231222	144900	46587675	4075	4075	4075	4075	1
236	20231222	144800	46583600	4085	4085	4085	4085	100
237	20231222	144700	46175100	4085	4085	4085	4085	2
238	20231222	144600	46166930	4085	4085	4085	4085	0
239	20231222	144500	46166930	4085	4085	4085	4085	0
240	20231222	144400	46166930	4085	4085	4085	4085	2
241	20231222	144300	46158760	4085	4085	4085	4085	0
242	20231222	144200	46158760	4085	4085	4085	4085	0
243	20231222	144100	46158760	4085	4085	4085	4085	2
244	20231222	144000	46150590	4070	4070	4070	4070	0
245	20231222	143900	46150590	4070	4070	4070	4070	0
246	20231222	143800	46150590	4070	4085	4085	4070	8
247	20231222	143700	46117925	4085	4085	4085	4085	0
248	20231222	143600	46117925	4085	4085	4085	4085	0
249	20231222	143500	46117925	4085	4085	4085	4085	2
250	20231222	143400	46109755	4085	4085	4085	4085	0
251	20231222	143300	46109755	4085	4070	4085	4070	21
252	20231222	143200	46023985	4070	4090	4090	4070	15
253	20231222	143100	45962895	4070	4070	4070	4070	0
254	20231222	143000	45962895	4070	4070	4070	4070	0
255	20231222	142900	45962895	4070	4090	4095	4070	21
256	20231222	142800	45877060	4095	4095	4095	4095	10
257	20231222	142700	45836110	4065	4065	4065	4065	1
258	20231222	142600	45832045	4095	4095	4095	4095	2
259	20231222	142500	45823855	4095	4095	4095	4095	0
260	20231222	142400	45823855	4095	4095	4095	4095	0
261	20231222	142300	45823855	4095	4095	4095	4095	2
262	20231222	142200	45815665	4070	4070	4070	4070	0
263	20231222	142100	45815665	4070	4070	4070	4070	76
264	20231222	142000	45506345	4070	4070	4070	4070	51
265	20231222	141900	45298775	4070	4070	4070	4070	186
266	20231222	141800	44541755	4070	4070	4070	4070	0
267	20231222	141700	44541755	4070	4070	4070	4070	2
268	20231222	141600	44533615	4070	4070	4070	4070	0
269	20231222	141500	44533615	4070	4070	4070	4070	40
270	20231222	141400	44370815	4070	4070	4070	4070	3
271	20231222	141300	44358605	4070	4070	4070	4070	0
272	20231222	141200	44358605	4070	4070	4070	4070	0
273	20231222	141100	44358605	4070	4070	4070	4070	23
274	20231222	141000	44264995	4065	4080	4080	4065	209
275	20231222	140900	43413850	4095	4095	4095	4095	0
276	20231222	140800	43413850	4095	4095	4095	4095	1
277	20231222	140700	43409755	4080	4080	4080	4080	0
278	20231222	140600	43409755	4080	4080	4080	4080	68
279	20231222	140500	43132315	4095	4095	4095	4095	0
280	20231222	140400	43132315	4095	4095	4095	4095	0
281	20231222	140300	43132315	4095	4095	4095	4095	0
282	20231222	140200	43132315	4095	4095	4095	4095	0
283	20231222	140100	43132315	4095	4095	4095	4095	0
284	20231222	140000	43132315	4095	4095	4095	4095	0
285	20231222	135900	43132315	4095	4095	4095	4095	0
286	20231222	135800	43132315	4095	4095	4095	4095	0
287	20231222	135700	43132315	4095	4095	4095	4095	0
288	20231222	135600	43132315	4095	4095	4095	4095	0
289	20231222	135500	43132315	4095	4095	4095	4095	3
290	20231222	135400	43120030	4090	4090	4090	4090	0
291	20231222	135300	43120030	4090	4090	4090	4090	0
292	20231222	135200	43120030	4090	4090	4090	4090	0
293	20231222	135100	43120030	4090	4090	4090	4090	0
294	20231222	135000	43120030	4090	4090	4090	4090	0
295	20231222	134900	43120030	4090	4090	4090	4090	0
296	20231222	134800	43120030	4090	4090	4090	4090	3
297	20231222	134700	43107760	4090	4090	4090	4090	0
298	20231222	134600	43107760	4090	4090	4090	4090	0
299	20231222	134500	43107760	4090	4090	4090	4090	0
300	20231222	134400	43107760	4090	4090	4090	4090	0
301	20231222	134300	43107760	4090	4090	4090	4090	0
302	20231222	134200	43107760	4090	4090	4090	4090	0
303	20231222	134100	43107760	4090	4090	4090	4090	3
304	20231222	134000	43095490	4080	4080	4080	4080	0
305	20231222	133900	43095490	4080	4080	4080	4080	50
306	20231222	133800	42891490	4090	4090	4090	4090	0
307	20231222	133700	42891490	4090	4090	4090	4090	0
308	20231222	133600	42891490	4090	4090	4090	4090	0
309	20231222	133500	42891490	4090	4090	4090	4090	0
310	20231222	133400	42891490	4090	4090	4090	4090	4
311	20231222	133300	42875130	4095	4095	4095	4095	0
312	20231222	133200	42875130	4095	4095	4095	4095	0
313	20231222	133100	42875130	4095	4095	4095	4095	0
314	20231222	133000	42875130	4095	4095	4095	4095	0
315	20231222	132900	42875130	4095	4095	4095	4095	0
316	20231222	132800	42875130	4095	4095	4095	4095	0
317	20231222	132700	42875130	4095	4095	4095	4095	4
318	20231222	132600	42858750	4080	4085	4085	4080	2631
319	20231222	132500	32124200	4095	4095	4095	4095	0
320	20231222	132400	32124200	4095	4095	4095	4095	0
321	20231222	132300	32124200	4095	4095	4095	4095	0
322	20231222	132200	32124200	4095	4095	4095	4095	5
323	20231222	132100	32103725	4095	4095	4095	4095	0
324	20231222	132000	32103725	4095	4095	4095	4095	4
325	20231222	131900	32087345	4095	4095	4095	4095	0
326	20231222	131800	32087345	4095	4095	4095	4095	0
327	20231222	131700	32087345	4095	4095	4095	4095	0
328	20231222	131600	32087345	4095	4095	4095	4095	0
329	20231222	131500	32087345	4095	4095	4095	4095	0
330	20231222	131400	32087345	4095	4095	4095	4095	0
331	20231222	131300	32087345	4095	4095	4095	4095	4
332	20231222	131200	32070965	4095	4095	4095	4095	0
333	20231222	131100	32070965	4095	4095	4095	4095	0
334	20231222	131000	32070965	4095	4095	4095	4095	0
335	20231222	130900	32070965	4095	4095	4095	4095	0
336	20231222	130800	32070965	4095	4095	4095	4095	0
337	20231222	130700	32070965	4095	4095	4095	4095	0
338	20231222	130600	32070965	4095	4095	4095	4095	4
339	20231222	130500	32054585	4090	4090	4090	4090	0
340	20231222	130400	32054585	4090	4090	4090	4090	0
341	20231222	130300	32054585	4090	4090	4090	4090	0
342	20231222	130200	32054585	4090	4090	4090	4090	0
343	20231222	130100	32054585	4090	4090	4090	4090	0
344	20231222	130000	32054585	4090	4090	4090	4090	0
345	20231222	125900	32054585	4090	4090	4090	4090	4
346	20231222	125800	32038225	4090	4090	4090	4090	0
347	20231222	125700	32038225	4090	4090	4090	4090	0
348	20231222	125600	32038225	4090	4090	4090	4090	0
349	20231222	125500	32038225	4090	4090	4090	4090	1
350	20231222	125400	32034135	4090	4090	4090	4090	20
351	20231222	125300	31952335	4090	4090	4090	4090	100
352	20231222	125200	31543335	4095	4095	4095	4095	4
353	20231222	125100	31526955	4095	4095	4095	4095	0
354	20231222	125000	31526955	4095	4095	4095	4095	0
355	20231222	124900	31526955	4095	4095	4095	4095	0
356	20231222	124800	31526955	4095	4095	4095	4095	0
357	20231222	124700	31526955	4095	4095	4095	4095	0
358	20231222	124600	31526955	4095	4095	4095	4095	0
359	20231222	124500	31526955	4095	4095	4095	4095	4
360	20231222	124400	31510575	4095	4095	4095	4095	0
361	20231222	124300	31510575	4095	4095	4095	4095	0
362	20231222	124200	31510575	4095	4095	4095	4095	0
363	20231222	124100	31510575	4095	4095	4095	4095	0
364	20231222	124000	31510575	4095	4095	4095	4095	0
365	20231222	123900	31510575	4095	4095	4095	4095	0
366	20231222	123800	31510575	4095	4095	4095	4095	4
367	20231222	123700	31494195	4100	4100	4100	4100	0
368	20231222	123600	31494195	4100	4100	4100	4100	0
369	20231222	123500	31494195	4100	4100	4100	4100	0
370	20231222	123400	31494195	4100	4100	4100	4100	0
371	20231222	123300	31494195	4100	4100	4100	4100	1
372	20231222	123200	31490095	4100	4100	4100	4100	0
373	20231222	123100	31490095	4100	4100	4100	4100	4
374	20231222	123000	31473695	4100	4100	4100	4100	0
375	20231222	122900	31473695	4100	4100	4100	4100	0
376	20231222	122800	31473695	4100	4100	4100	4100	0
377	20231222	122700	31473695	4100	4100	4100	4100	0
378	20231222	122600	31473695	4100	4100	4100	4100	0
379	20231222	122500	31473695	4100	4100	4100	4100	0
380	20231222	122400	31473695	4100	4100	4100	4100	4
381	20231222	122300	31457295	4100	4100	4100	4100	0
382	20231222	122200	31457295	4100	4100	4100	4100	0
383	20231222	122100	31457295	4100	4100	4100	4100	0
384	20231222	122000	31457295	4100	4100	4100	4100	0
385	20231222	121900	31457295	4100	4100	4100	4100	0
386	20231222	121800	31457295	4100	4100	4100	4100	0
387	20231222	121700	31457295	4100	4100	4100	4100	4
388	20231222	121600	31440895	4090	4090	4090	4090	0
389	20231222	121500	31440895	4090	4090	4090	4090	0
390	20231222	121400	31440895	4090	4090	4090	4090	0
391	20231222	121300	31440895	4090	4085	4090	4085	122
392	20231222	121200	30942450	4085	4085	4085	4085	0
393	20231222	121100	30942450	4085	4085	4085	4085	1
394	20231222	121000	30938365	4085	4085	4085	4085	11
395	20231222	120900	30893430	4085	4085	4085	4085	0
396	20231222	120800	30893430	4085	4085	4085	4085	49
397	20231222	120700	30693265	4085	4090	4090	4085	1786
398	20231222	120600	23397435	4100	4100	4100	4100	0
399	20231222	120500	23397435	4100	4100	4100	4100	2
400	20231222	120400	23389235	4100	4100	4100	4100	0
401	20231222	120300	23389235	4100	4100	4100	4100	4
402	20231222	120200	23372835	4100	4100	4100	4100	0
403	20231222	120100	23372835	4100	4100	4100	4100	0
404	20231222	120000	23372835	4100	4100	4100	4100	0
405	20231222	115900	23372835	4100	4100	4100	4100	0
406	20231222	115800	23372835	4100	4100	4100	4100	0
407	20231222	115700	23372835	4100	4100	4100	4100	0
408	20231222	115600	23372835	4100	4100	4100	4100	4
409	20231222	115500	23356435	4100	4100	4100	4100	0
410	20231222	115400	23356435	4100	4100	4100	4100	0
411	20231222	115300	23356435	4100	4100	4100	4100	0
412	20231222	115200	23356435	4100	4100	4100	4100	0
413	20231222	115100	23356435	4100	4100	4100	4100	0
414	20231222	115000	23356435	4100	4100	4100	4100	0
415	20231222	114900	23356435	4100	4100	4100	4100	4
416	20231222	114800	23340035	4100	4100	4100	4100	0
417	20231222	114700	23340035	4100	4100	4100	4100	0
418	20231222	114600	23340035	4100	4100	4100	4100	0
419	20231222	114500	23340035	4100	4100	4100	4100	0
420	20231222	114400	23340035	4100	4100	4100	4100	0
421	20231222	114300	23340035	4100	4100	4100	4100	0
422	20231222	114200	23340035	4100	4100	4100	4100	4
423	20231222	114100	23323635	4100	4100	4100	4100	0
424	20231222	114000	23323635	4100	4100	4100	4100	0
425	20231222	113900	23323635	4100	4100	4100	4100	0
426	20231222	113800	23323635	4100	4100	4100	4100	0
427	20231222	113700	23323635	4100	4100	4100	4100	0
428	20231222	113600	23323635	4100	4100	4100	4100	0
429	20231222	113500	23323635	4100	4100	4100	4100	0
430	20231222	113400	23323635	4100	4100	4100	4100	0
431	20231222	113300	23323635	4100	4100	4100	4100	0
432	20231222	113200	23323635	4100	4100	4100	4100	0
433	20231222	113100	23323635	4100	4100	4100	4100	0
434	20231222	113000	23323635	4100	4100	4100	4100	0
435	20231222	112900	23323635	4100	4100	4100	4100	0
436	20231222	112800	23323635	4100	4100	4100	4100	0
437	20231222	112700	23323635	4100	4100	4100	4100	0
438	20231222	112600	23323635	4100	4100	4100	4100	0
439	20231222	112500	23323635	4100	4100	4100	4100	5
440	20231222	112400	23303135	4100	4100	4100	4100	0
441	20231222	112300	23303135	4100	4100	4100	4100	0
442	20231222	112200	23303135	4100	4100	4100	4100	2
443	20231222	112100	23294935	4100	4100	4100	4100	0
444	20231222	112000	23294935	4100	4100	4100	4100	0
445	20231222	111900	23294935	4100	4100	4100	4100	0
446	20231222	111800	23294935	4100	4100	4100	4100	5
447	20231222	111700	23274435	4080	4080	4080	4080	0
448	20231222	111600	23274435	4080	4100	4100	4080	401
449	20231222	111500	21635430	4100	4100	4100	4100	0
450	20231222	111400	21635430	4100	4100	4100	4100	0
451	20231222	111300	21635430	4100	4100	4100	4100	0
452	20231222	111200	21635430	4100	4100	4100	4100	0
453	20231222	111100	21635430	4100	4100	4100	4100	5
454	20231222	111000	21614930	4100	4100	4100	4100	0
455	20231222	110900	21614930	4100	4100	4100	4100	0
456	20231222	110800	21614930	4100	4100	4100	4100	1
457	20231222	110700	21610830	4100	4100	4100	4100	0
458	20231222	110600	21610830	4100	4100	4100	4100	73
459	20231222	110500	21311530	4100	4100	4100	4100	8
460	20231222	110400	21278730	4100	4100	4100	4100	5
461	20231222	110300	21258230	4100	4100	4100	4100	0
462	20231222	110200	21258230	4100	4100	4100	4100	0
463	20231222	110100	21258230	4100	4100	4100	4100	0
464	20231222	110000	21258230	4100	4100	4100	4100	0
465	20231222	105900	21258230	4100	4100	4100	4100	0
466	20231222	105800	21258230	4100	4100	4100	4100	10
467	20231222	105700	21217230	4100	4100	4100	4100	5
468	20231222	105600	21196730	4095	4095	4095	4095	0
469	20231222	105500	21196730	4095	4095	4095	4095	1
470	20231222	105400	21192635	4100	4100	4100	4100	0
471	20231222	105300	21192635	4100	4100	4100	4100	0
472	20231222	105200	21192635	4100	4100	4100	4100	0
473	20231222	105100	21192635	4100	4100	4100	4100	0
474	20231222	105000	21192635	4100	4100	4100	4100	5
475	20231222	104900	21172135	4100	4100	4100	4100	25
476	20231222	104800	21069635	4100	4100	4100	4100	0
477	20231222	104700	21069635	4100	4100	4100	4100	0
478	20231222	104600	21069635	4100	4100	4100	4100	0
479	20231222	104500	21069635	4100	4100	4100	4100	0
480	20231222	104400	21069635	4100	4100	4100	4100	0
481	20231222	104300	21069635	4100	4100	4100	4100	5
482	20231222	104200	21049135	4100	4100	4100	4100	0
483	20231222	104100	21049135	4100	4100	4100	4100	0
484	20231222	104000	21049135	4100	4100	4100	4100	0
485	20231222	103900	21049135	4100	4100	4100	4100	0
486	20231222	103800	21049135	4100	4100	4100	4100	0
487	20231222	103700	21049135	4100	4100	4100	4100	0
488	20231222	103600	21049135	4100	4095	4100	4095	7
489	20231222	103500	21020440	4100	4100	4100	4100	0
490	20231222	103400	21020440	4100	4100	4100	4100	0
491	20231222	103300	21020440	4100	4100	4100	4100	0
492	20231222	103200	21020440	4100	4100	4100	4100	0
493	20231222	103100	21020440	4100	4100	4100	4100	0
494	20231222	103000	21020440	4100	4100	4100	4100	0
495	20231222	102900	21020440	4100	4100	4100	4100	5
496	20231222	102800	20999940	4100	4100	4100	4100	26
497	20231222	102700	20893340	4095	4095	4095	4095	120
498	20231222	102600	20401940	4100	4100	4100	4100	0
499	20231222	102500	20401940	4100	4100	4100	4100	0
500	20231222	102400	20401940	4100	4100	4100	4100	0
501	20231222	102300	20401940	4100	4100	4100	4100	0
502	20231222	102200	20401940	4100	4100	4100	4100	5
503	20231222	102100	20381440	4100	4100	4100	4100	0
504	20231222	102000	20381440	4100	4100	4100	4100	0
505	20231222	101900	20381440	4100	4100	4100	4100	0
506	20231222	101800	20381440	4100	4100	4100	4100	2
507	20231222	101700	20373240	4100	4100	4100	4100	1
508	20231222	101600	20369140	4120	4120	4120	4120	0
509	20231222	101500	20369140	4120	4115	4120	4115	15
510	20231222	101400	20307390	4120	4120	4120	4120	0
511	20231222	101300	20307390	4120	4120	4120	4120	0
512	20231222	101200	20307390	4120	4105	4120	4105	20
513	20231222	101100	20225275	4105	4110	4110	4105	931
514	20231222	101000	16403255	4120	4105	4120	4105	322
515	20231222	100900	15079420	4115	4115	4115	4115	0
516	20231222	100800	15079420	4115	4100	4115	4100	135
517	20231222	100700	14525845	4100	4105	4105	4100	130
518	20231222	100600	13992805	4120	4120	4120	4120	0
519	20231222	100500	13992805	4120	4120	4120	4120	0
520	20231222	100400	13992805	4120	4120	4120	4120	14
521	20231222	100300	13935125	4120	4110	4120	4110	5
522	20231222	100200	13914555	4100	4100	4100	4100	0
523	20231222	100100	13914555	4100	4100	4100	4100	51
524	20231222	100000	13705455	4100	4100	4100	4100	0
525	20231222	095900	13705455	4100	4100	4100	4100	0
526	20231222	095800	13705455	4100	4100	4100	4100	0
527	20231222	095700	13705455	4100	4100	4100	4100	0
528	20231222	095600	13705455	4100	4100	4100	4100	0
529	20231222	095500	13705455	4100	4100	4100	4100	0
530	20231222	095400	13705455	4100	4100	4100	4100	8
531	20231222	095300	13672655	4100	4100	4100	4100	0
532	20231222	095200	13672655	4100	4100	4100	4100	0
533	20231222	095100	13672655	4100	4100	4100	4100	0
534	20231222	095000	13672655	4100	4095	4100	4095	25
535	20231222	094900	13570275	4095	4095	4095	4095	1
536	20231222	094800	13566180	4090	4090	4090	4090	10
537	20231222	094700	13525280	4095	4095	4095	4095	5
538	20231222	094600	13504805	4095	4095	4095	4095	0
539	20231222	094500	13504805	4095	4095	4095	4095	0
540	20231222	094400	13504805	4095	4095	4095	4095	0
541	20231222	094300	13504805	4095	4095	4095	4095	0
542	20231222	094200	13504805	4095	4095	4095	4095	0
543	20231222	094100	13504805	4095	4095	4095	4095	0
544	20231222	094000	13504805	4095	4095	4095	4095	7
545	20231222	093900	13476140	4095	4095	4095	4095	1
546	20231222	093800	13472045	4095	4095	4095	4095	2
547	20231222	093700	13463855	4095	4095	4095	4095	1
548	20231222	093600	13459760	4095	4095	4095	4095	0
549	20231222	093500	13459760	4095	4095	4095	4095	0
550	20231222	093400	13459760	4095	4095	4095	4095	0
551	20231222	093300	13459760	4095	4090	4095	4085	110
552	20231222	093200	13009820	4095	4095	4095	4095	0
553	20231222	093100	13009820	4095	4095	4095	4095	0
554	20231222	093000	13009820	4095	4095	4095	4095	0
555	20231222	092900	13009820	4095	4095	4095	4095	0
556	20231222	092800	13009820	4095	4095	4095	4095	0
557	20231222	092700	13009820	4095	4095	4095	4095	0
558	20231222	092600	13009820	4095	4095	4095	4095	111
559	20231222	092500	12555275	4095	4095	4095	4095	0
560	20231222	092400	12555275	4095	4095	4095	4095	839
561	20231222	092300	9119570	4100	4100	4100	4100	26
562	20231222	092200	9012970	4095	4095	4095	4095	35
563	20231222	092100	8869645	4100	4100	4100	4100	0
564	20231222	092000	8869645	4100	4100	4100	4100	0
565	20231222	091900	8869645	4100	4095	4100	4095	201
566	20231222	091800	8046045	4095	4095	4095	4095	6
567	20231222	091700	8021475	4095	4095	4095	4095	7
568	20231222	091600	7992810	4095	4095	4095	4095	0
569	20231222	091500	7992810	4095	4095	4095	4095	13
570	20231222	091400	7939575	4080	4080	4080	4080	0
571	20231222	091300	7939575	4080	4080	4080	4080	0
572	20231222	091200	7939575	4080	4100	4100	4080	1380
573	20231222	091100	2303760	4105	4105	4105	4105	2
574	20231222	091000	2295550	4110	4110	4110	4110	5
575	20231222	090900	2275000	4110	4110	4110	4110	0
576	20231222	090800	2275000	4110	4110	4110	4110	0
577	20231222	090700	2275000	4110	4110	4110	4110	0
578	20231222	090600	2275000	4110	4110	4110	4110	0
579	20231222	090500	2275000	4110	4110	4110	4110	0
580	20231222	090400	2275000	4110	4110	4110	4110	0
581	20231222	090300	2275000	4110	4120	4120	4110	38
582	20231222	090200	2118810	4115	4115	4115	4115	0
583	20231222	090100	2118810	4115	4125	4125	4115	6
584	20231222	090000	2094090	4130	4155	4155	4130	504