KissMeData/004840/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184300	136761590	5830	5830	5830	5830	143
3	20231222	184200	136761590	5830	5830	5830	5830	0
4	20231222	184100	136761590	5830	5830	5830	5830	0
5	20231222	184000	136761590	5830	5830	5830	5830	0
6	20231222	183900	136761590	5830	5830	5830	5830	0
7	20231222	183800	136761590	5830	5830	5830	5830	0
8	20231222	183700	136761590	5830	5830	5830	5830	0
9	20231222	183600	136761590	5830	5830	5830	5830	0
10	20231222	183500	136761590	5830	5830	5830	5830	0
11	20231222	183400	136761590	5830	5830	5830	5830	0
12	20231222	183300	136761590	5830	5830	5830	5830	0
13	20231222	183200	136761590	5830	5830	5830	5830	0
14	20231222	183100	136761590	5830	5830	5830	5830	0
15	20231222	183000	136761590	5830	5830	5830	5830	0
16	20231222	182900	136761590	5830	5830	5830	5830	0
17	20231222	182800	136761590	5830	5830	5830	5830	0
18	20231222	182700	136761590	5830	5830	5830	5830	0
19	20231222	182600	136761590	5830	5830	5830	5830	0
20	20231222	182500	136761590	5830	5830	5830	5830	0
21	20231222	182400	136761590	5830	5830	5830	5830	0
22	20231222	182300	136761590	5830	5830	5830	5830	0
23	20231222	182200	136761590	5830	5830	5830	5830	0
24	20231222	182100	136761590	5830	5830	5830	5830	0
25	20231222	182000	136761590	5830	5830	5830	5830	0
26	20231222	181900	136761590	5830	5830	5830	5830	0
27	20231222	181800	136761590	5830	5830	5830	5830	0
28	20231222	181700	136761590	5830	5830	5830	5830	0
29	20231222	181600	136761590	5830	5830	5830	5830	0
30	20231222	181500	136761590	5830	5830	5830	5830	0
31	20231222	181400	136761590	5830	5830	5830	5830	0
32	20231222	181300	136761590	5830	5830	5830	5830	143
33	20231222	181200	136761590	5830	5830	5830	5830	0
34	20231222	181100	136761590	5830	5830	5830	5830	0
35	20231222	181000	136761590	5830	5830	5830	5830	0
36	20231222	180900	136761590	5830	5830	5830	5830	0
37	20231222	180800	136761590	5830	5830	5830	5830	0
38	20231222	180700	136761590	5830	5830	5830	5830	0
39	20231222	180600	136761590	5830	5830	5830	5830	0
40	20231222	180500	136761590	5830	5830	5830	5830	0
41	20231222	180400	136761590	5830	5830	5830	5830	0
42	20231222	180300	136761590	5830	5830	5830	5830	0
43	20231222	180200	136761590	5830	5830	5830	5830	0
44	20231222	180100	136761590	5830	5830	5830	5830	0
45	20231222	180000	136761590	5830	5830	5830	5830	0
46	20231222	175900	136761590	5830	5830	5830	5830	0
47	20231222	175800	136761590	5830	5830	5830	5830	0
48	20231222	175700	136761590	5830	5830	5830	5830	0
49	20231222	175600	136761590	5830	5830	5830	5830	0
50	20231222	175500	136761590	5830	5830	5830	5830	0
51	20231222	175400	136761590	5830	5830	5830	5830	0
52	20231222	175300	136761590	5830	5830	5830	5830	0
53	20231222	175200	136761590	5830	5830	5830	5830	0
54	20231222	175100	136761590	5830	5830	5830	5830	0
55	20231222	175000	136761590	5830	5830	5830	5830	0
56	20231222	174900	136761590	5830	5830	5830	5830	0
57	20231222	174800	136761590	5830	5830	5830	5830	0
58	20231222	174700	136761590	5830	5830	5830	5830	0
59	20231222	174600	136761590	5830	5830	5830	5830	0
60	20231222	174500	136761590	5830	5830	5830	5830	0
61	20231222	174400	136761590	5830	5830	5830	5830	0
62	20231222	174300	136761590	5830	5830	5830	5830	143
63	20231222	174200	136761590	5830	5830	5830	5830	0
64	20231222	174100	136761590	5830	5830	5830	5830	0
65	20231222	174000	136761590	5830	5830	5830	5830	0
66	20231222	173900	136761590	5830	5830	5830	5830	0
67	20231222	173800	136761590	5830	5830	5830	5830	0
68	20231222	173700	136761590	5830	5830	5830	5830	0
69	20231222	173600	136761590	5830	5830	5830	5830	0
70	20231222	173500	136761590	5830	5830	5830	5830	0
71	20231222	173400	136761590	5830	5830	5830	5830	0
72	20231222	173300	136761590	5830	5830	5830	5830	0
73	20231222	173200	136761590	5830	5830	5830	5830	0
74	20231222	173100	136761590	5830	5830	5830	5830	0
75	20231222	173000	136761590	5830	5830	5830	5830	0
76	20231222	172900	136761590	5830	5830	5830	5830	0
77	20231222	172800	136761590	5830	5830	5830	5830	0
78	20231222	172700	136761590	5830	5830	5830	5830	0
79	20231222	172600	136761590	5830	5830	5830	5830	0
80	20231222	172500	136761590	5830	5830	5830	5830	0
81	20231222	172400	136761590	5830	5830	5830	5830	0
82	20231222	172300	136761590	5830	5830	5830	5830	0
83	20231222	172200	136761590	5830	5830	5830	5830	0
84	20231222	172100	136761590	5830	5830	5830	5830	0
85	20231222	172000	136761590	5830	5830	5830	5830	0
86	20231222	171900	136761590	5830	5830	5830	5830	0
87	20231222	171800	136761590	5830	5830	5830	5830	0
88	20231222	171700	136761590	5830	5830	5830	5830	0
89	20231222	171600	136761590	5830	5830	5830	5830	0
90	20231222	171500	136761590	5830	5830	5830	5830	0
91	20231222	171400	136761590	5830	5830	5830	5830	0
92	20231222	171300	136761590	5830	5830	5830	5830	143
93	20231222	171200	136761590	5830	5830	5830	5830	0
94	20231222	171100	136761590	5830	5830	5830	5830	0
95	20231222	171000	136761590	5830	5830	5830	5830	0
96	20231222	170900	136761590	5830	5830	5830	5830	0
97	20231222	170800	136761590	5830	5830	5830	5830	0
98	20231222	170700	136761590	5830	5830	5830	5830	0
99	20231222	170600	136761590	5830	5830	5830	5830	0
100	20231222	170500	136761590	5830	5830	5830	5830	0
101	20231222	170400	136761590	5830	5830	5830	5830	0
102	20231222	170300	136761590	5830	5830	5830	5830	0
103	20231222	170200	136761590	5830	5830	5830	5830	0
104	20231222	170100	136761590	5830	5830	5830	5830	0
105	20231222	170000	136761590	5830	5830	5830	5830	0
106	20231222	165900	136761590	5830	5830	5830	5830	0
107	20231222	165800	136761590	5830	5830	5830	5830	0
108	20231222	165700	136761590	5830	5830	5830	5830	0
109	20231222	165600	136761590	5830	5830	5830	5830	0
110	20231222	165500	136761590	5830	5830	5830	5830	0
111	20231222	165400	136761590	5830	5830	5830	5830	0
112	20231222	165300	136761590	5830	5830	5830	5830	0
113	20231222	165200	136761590	5830	5830	5830	5830	0
114	20231222	165100	136761590	5830	5830	5830	5830	0
115	20231222	165000	136761590	5830	5830	5830	5830	0
116	20231222	164900	136761590	5830	5830	5830	5830	0
117	20231222	164800	136761590	5830	5830	5830	5830	0
118	20231222	164700	136761590	5830	5830	5830	5830	0
119	20231222	164600	136761590	5830	5830	5830	5830	0
120	20231222	164500	136761590	5830	5830	5830	5830	0
121	20231222	164400	136761590	5830	5830	5830	5830	0
122	20231222	164300	136761590	5830	5830	5830	5830	143
123	20231222	164200	136761590	5830	5830	5830	5830	0
124	20231222	164100	136761590	5830	5830	5830	5830	0
125	20231222	164000	136761590	5830	5830	5830	5830	0
126	20231222	163900	136761590	5830	5830	5830	5830	0
127	20231222	163800	136761590	5830	5830	5830	5830	0
128	20231222	163700	136761590	5830	5830	5830	5830	0
129	20231222	163600	136761590	5830	5830	5830	5830	0
130	20231222	163500	136761590	5830	5830	5830	5830	0
131	20231222	163400	136761590	5830	5830	5830	5830	0
132	20231222	163300	136761590	5830	5830	5830	5830	0
133	20231222	163200	136761590	5830	5830	5830	5830	0
134	20231222	163100	136761590	5830	5830	5830	5830	0
135	20231222	163000	136761590	5830	5830	5830	5830	0
136	20231222	162900	136761590	5830	5830	5830	5830	0
137	20231222	162800	136761590	5830	5830	5830	5830	0
138	20231222	162700	136761590	5830	5830	5830	5830	0
139	20231222	162600	136761590	5830	5830	5830	5830	0
140	20231222	162500	136761590	5830	5830	5830	5830	0
141	20231222	162400	136761590	5830	5830	5830	5830	0
142	20231222	162300	136761590	5830	5830	5830	5830	0
143	20231222	162200	136761590	5830	5830	5830	5830	0
144	20231222	162100	136761590	5830	5830	5830	5830	0
145	20231222	162000	136761590	5830	5830	5830	5830	0
146	20231222	161900	136761590	5830	5830	5830	5830	0
147	20231222	161800	136761590	5830	5830	5830	5830	0
148	20231222	161700	136761590	5830	5830	5830	5830	0
149	20231222	161600	136761590	5830	5830	5830	5830	0
150	20231222	161500	136761590	5830	5830	5830	5830	0
151	20231222	161400	136761590	5830	5830	5830	5830	0
152	20231222	161300	136761590	5830	5830	5830	5830	143
153	20231222	161200	136761590	5830	5830	5830	5830	0
154	20231222	161100	136761590	5830	5830	5830	5830	0
155	20231222	161000	136761590	5830	5830	5830	5830	0
156	20231222	160900	136761590	5830	5830	5830	5830	0
157	20231222	160800	136761590	5830	5830	5830	5830	0
158	20231222	160700	136761590	5830	5830	5830	5830	0
159	20231222	160600	136761590	5830	5830	5830	5830	0
160	20231222	160500	136761590	5830	5830	5830	5830	0
161	20231222	160400	136761590	5830	5830	5830	5830	0
162	20231222	160300	136761590	5830	5830	5830	5830	0
163	20231222	160200	136761590	5830	5830	5830	5830	0
164	20231222	160100	136761590	5830	5830	5830	5830	0
165	20231222	160000	136761590	5830	5830	5830	5830	0
166	20231222	155900	136761590	5830	5830	5830	5830	0
167	20231222	155800	136761590	5830	5830	5830	5830	0
168	20231222	155700	136761590	5830	5830	5830	5830	0
169	20231222	155600	136761590	5830	5830	5830	5830	0
170	20231222	155500	136761590	5830	5830	5830	5830	0
171	20231222	155400	136761590	5830	5830	5830	5830	0
172	20231222	155300	136761590	5830	5830	5830	5830	0
173	20231222	155200	136761590	5830	5830	5830	5830	0
174	20231222	155100	136761590	5830	5830	5830	5830	0
175	20231222	155000	136761590	5830	5830	5830	5830	0
176	20231222	154900	136761590	5830	5830	5830	5830	0
177	20231222	154800	136761590	5830	5830	5830	5830	0
178	20231222	154700	136761590	5830	5830	5830	5830	0
179	20231222	154600	136761590	5830	5830	5830	5830	0
180	20231222	154500	136761590	5830	5830	5830	5830	0
181	20231222	154400	136761590	5830	5830	5830	5830	0
182	20231222	154300	136761590	5830	5830	5830	5830	143
183	20231222	154200	136761590	5830	5830	5830	5830	0
184	20231222	154100	136761590	5830	5830	5830	5830	0
185	20231222	154000	136761590	5830	5830	5830	5830	0
186	20231222	153900	136761590	5830	5830	5830	5830	0
187	20231222	153800	136761590	5830	5830	5830	5830	0
188	20231222	153700	136761590	5830	5830	5830	5830	0
189	20231222	153600	136761590	5830	5830	5830	5830	0
190	20231222	153500	136761590	5830	5830	5830	5830	0
191	20231222	153400	136761590	5830	5830	5830	5830	0
192	20231222	153300	136761590	5830	5830	5830	5830	0
193	20231222	153200	136761590	5830	5830	5830	5830	0
194	20231222	153100	136761590	5830	5830	5830	5830	0
195	20231222	153000	136761590	5830	5830	5830	5830	143
196	20231222	152900	135927900	5790	5790	5790	5790	0
197	20231222	152800	135927900	5790	5790	5790	5790	0
198	20231222	152700	135927900	5790	5790	5790	5790	0
199	20231222	152600	135927900	5790	5790	5790	5790	0
200	20231222	152500	135927900	5790	5790	5790	5790	0
201	20231222	152400	135927900	5790	5790	5790	5790	0
202	20231222	152300	135927900	5790	5790	5790	5790	0
203	20231222	152200	135927900	5790	5790	5790	5790	0
204	20231222	152100	135927900	5790	5790	5790	5790	0
205	20231222	152000	135927900	5790	5790	5790	5790	0
206	20231222	151900	135927900	5790	5790	5790	5790	5
207	20231222	151800	135898950	5830	5830	5830	5830	0
208	20231222	151700	135898950	5830	5830	5830	5830	0
209	20231222	151600	135898950	5830	5830	5830	5830	0
210	20231222	151500	135898950	5830	5830	5830	5830	0
211	20231222	151400	135898950	5830	5820	5830	5820	170
212	20231222	151300	134909190	5780	5780	5780	5780	0
213	20231222	151200	134909190	5780	5780	5780	5780	5
214	20231222	151100	134880290	5780	5780	5780	5780	0
215	20231222	151000	134880290	5780	5780	5780	5780	0
216	20231222	150900	134880290	5780	5790	5790	5780	106
217	20231222	150800	134267540	5800	5800	5800	5800	1
218	20231222	150700	134261740	5820	5820	5820	5820	0
219	20231222	150600	134261740	5820	5820	5820	5820	22
220	20231222	150500	134133700	5820	5820	5820	5820	26
221	20231222	150400	133982380	5800	5800	5800	5800	0
222	20231222	150300	133982380	5800	5800	5800	5800	0
223	20231222	150200	133982380	5800	5800	5800	5800	0
224	20231222	150100	133982380	5800	5800	5800	5800	0
225	20231222	150000	133982380	5800	5800	5800	5800	0
226	20231222	145900	133982380	5800	5800	5800	5800	0
227	20231222	145800	133982380	5800	5800	5800	5800	0
228	20231222	145700	133982380	5800	5800	5800	5800	0
229	20231222	145600	133982380	5800	5800	5800	5800	0
230	20231222	145500	133982380	5800	5800	5800	5800	0
231	20231222	145400	133982380	5800	5800	5800	5800	0
232	20231222	145300	133982380	5800	5800	5800	5800	0
233	20231222	145200	133982380	5800	5800	5800	5800	0
234	20231222	145100	133982380	5800	5800	5800	5800	0
235	20231222	145000	133982380	5800	5800	5800	5800	4
236	20231222	144900	133959180	5820	5820	5820	5820	0
237	20231222	144800	133959180	5820	5820	5820	5820	0
238	20231222	144700	133959180	5820	5820	5820	5820	40
239	20231222	144600	133726380	5820	5820	5820	5820	120
240	20231222	144500	133027980	5790	5790	5790	5790	0
241	20231222	144400	133027980	5790	5790	5790	5790	0
242	20231222	144300	133027980	5790	5790	5790	5790	25
243	20231222	144200	132883230	5830	5830	5830	5830	283
244	20231222	144100	131233340	5830	5810	5830	5810	130
245	20231222	144000	130475480	5780	5780	5780	5780	0
246	20231222	143900	130475480	5780	5830	5830	5780	502
247	20231222	143800	127548920	5830	5830	5830	5830	0
248	20231222	143700	127548920	5830	5830	5830	5830	22
249	20231222	143600	127420660	5830	5830	5830	5830	0
250	20231222	143500	127420660	5830	5830	5830	5830	155
251	20231222	143400	126517010	5830	5830	5830	5830	0
252	20231222	143300	126517010	5830	5830	5830	5830	0
253	20231222	143200	126517010	5830	5830	5830	5830	0
254	20231222	143100	126517010	5830	5830	5830	5830	0
255	20231222	143000	126517010	5830	5830	5830	5830	308
256	20231222	142900	124721370	5830	5830	5830	5830	0
257	20231222	142800	124721370	5830	5820	5830	5820	101
258	20231222	142700	124132890	5820	5810	5820	5810	151
259	20231222	142600	123254080	5780	5820	5820	5780	49
260	20231222	142500	122968940	5820	5810	5820	5810	99
261	20231222	142400	122393190	5810	5780	5810	5780	185
262	20231222	142300	121318690	5780	5780	5780	5780	0
263	20231222	142200	121318690	5780	5780	5780	5780	0
264	20231222	142100	121318690	5780	5780	5780	5780	0
265	20231222	142000	121318690	5780	5780	5780	5780	0
266	20231222	141900	121318690	5780	5780	5780	5780	0
267	20231222	141800	121318690	5780	5780	5780	5780	0
268	20231222	141700	121318690	5780	5780	5780	5780	0
269	20231222	141600	121318690	5780	5780	5780	5780	0
270	20231222	141500	121318690	5780	5780	5780	5780	0
271	20231222	141400	121318690	5780	5780	5780	5780	150
272	20231222	141300	120451690	5780	5780	5780	5780	0
273	20231222	141200	120451690	5780	5780	5780	5780	42
274	20231222	141100	120208930	5770	5780	5780	5770	58
275	20231222	141000	119873720	5770	5770	5770	5770	0
276	20231222	140900	119873720	5770	5770	5770	5770	39
277	20231222	140800	119648690	5770	5770	5770	5770	0
278	20231222	140700	119648690	5770	5770	5770	5770	90
279	20231222	140600	119129390	5770	5770	5770	5770	0
280	20231222	140500	119129390	5770	5770	5770	5770	0
281	20231222	140400	119129390	5770	5770	5770	5770	0
282	20231222	140300	119129390	5770	5770	5770	5770	0
283	20231222	140200	119129390	5770	5770	5770	5770	0
284	20231222	140100	119129390	5770	5770	5770	5770	10
285	20231222	140000	119071690	5770	5770	5770	5770	1
286	20231222	135900	119065920	5770	5770	5770	5770	0
287	20231222	135800	119065920	5770	5770	5770	5770	0
288	20231222	135700	119065920	5770	5770	5770	5770	0
289	20231222	135600	119065920	5770	5770	5770	5770	0
290	20231222	135500	119065920	5770	5770	5770	5770	0
291	20231222	135400	119065920	5770	5770	5770	5770	0
292	20231222	135300	119065920	5770	5770	5770	5770	0
293	20231222	135200	119065920	5770	5770	5770	5770	0
294	20231222	135100	119065920	5770	5770	5770	5770	0
295	20231222	135000	119065920	5770	5770	5770	5770	0
296	20231222	134900	119065920	5770	5770	5770	5770	0
297	20231222	134800	119065920	5770	5770	5770	5770	0
298	20231222	134700	119065920	5770	5770	5770	5770	0
299	20231222	134600	119065920	5770	5770	5770	5770	0
300	20231222	134500	119065920	5770	5770	5770	5770	0
301	20231222	134400	119065920	5770	5770	5770	5770	0
302	20231222	134300	119065920	5770	5770	5770	5770	0
303	20231222	134200	119065920	5770	5770	5770	5770	0
304	20231222	134100	119065920	5770	5770	5770	5770	35
305	20231222	134000	118863970	5770	5770	5770	5770	0
306	20231222	133900	118863970	5770	5770	5770	5770	0
307	20231222	133800	118863970	5770	5760	5770	5760	1094
308	20231222	133700	112553090	5760	5760	5760	5760	1
309	20231222	133600	112547330	5720	5720	5720	5720	0
310	20231222	133500	112547330	5720	5720	5720	5720	0
311	20231222	133400	112547330	5720	5720	5720	5720	0
312	20231222	133300	112547330	5720	5720	5720	5720	0
313	20231222	133200	112547330	5720	5720	5720	5720	0
314	20231222	133100	112547330	5720	5720	5720	5720	0
315	20231222	133000	112547330	5720	5750	5750	5720	41
316	20231222	132900	112312090	5770	5770	5770	5770	0
317	20231222	132800	112312090	5770	5770	5770	5770	0
318	20231222	132700	112312090	5770	5770	5770	5770	0
319	20231222	132600	112312090	5770	5770	5770	5770	0
320	20231222	132500	112312090	5770	5770	5770	5770	0
321	20231222	132400	112312090	5770	5770	5770	5770	0
322	20231222	132300	112312090	5770	5770	5770	5770	0
323	20231222	132200	112312090	5770	5770	5770	5770	10
324	20231222	132100	112254390	5770	5770	5770	5770	0
325	20231222	132000	112254390	5770	5770	5770	5770	0
326	20231222	131900	112254390	5770	5770	5770	5770	0
327	20231222	131800	112254390	5770	5770	5770	5770	1
328	20231222	131700	112248620	5720	5720	5720	5720	0
329	20231222	131600	112248620	5720	5720	5720	5720	0
330	20231222	131500	112248620	5720	5720	5720	5720	0
331	20231222	131400	112248620	5720	5740	5740	5720	41
332	20231222	131300	112014000	5770	5770	5770	5770	0
333	20231222	131200	112014000	5770	5770	5770	5770	1
334	20231222	131100	112008230	5750	5750	5750	5750	0
335	20231222	131000	112008230	5750	5750	5750	5750	0
336	20231222	130900	112008230	5750	5750	5750	5750	0
337	20231222	130800	112008230	5750	5750	5750	5750	0
338	20231222	130700	112008230	5750	5750	5750	5750	21
339	20231222	130600	111887480	5750	5750	5750	5750	0
340	20231222	130500	111887480	5750	5750	5750	5750	0
341	20231222	130400	111887480	5750	5750	5750	5750	3
342	20231222	130300	111870230	5750	5750	5750	5750	0
343	20231222	130200	111870230	5750	5750	5750	5750	1
344	20231222	130100	111864480	5720	5720	5720	5720	10
345	20231222	130000	111807280	5740	5740	5740	5740	0
346	20231222	125900	111807280	5740	5740	5740	5740	24
347	20231222	125800	111669520	5720	5720	5720	5720	41
348	20231222	125700	111435000	5710	5710	5710	5710	0
349	20231222	125600	111435000	5710	5710	5710	5710	0
350	20231222	125500	111435000	5710	5710	5710	5710	0
351	20231222	125400	111435000	5710	5710	5710	5710	0
352	20231222	125300	111435000	5710	5710	5710	5710	0
353	20231222	125200	111435000	5710	5710	5710	5710	0
354	20231222	125100	111435000	5710	5710	5710	5710	0
355	20231222	125000	111435000	5710	5710	5710	5710	0
356	20231222	124900	111435000	5710	5710	5710	5710	0
357	20231222	124800	111435000	5710	5710	5710	5710	0
358	20231222	124700	111435000	5710	5710	5710	5710	0
359	20231222	124600	111435000	5710	5710	5710	5710	100
360	20231222	124500	110864000	5710	5710	5710	5710	0
361	20231222	124400	110864000	5710	5710	5710	5710	0
362	20231222	124300	110864000	5710	5710	5710	5710	0
363	20231222	124200	110864000	5710	5710	5710	5710	41
364	20231222	124100	110629890	5720	5720	5720	5720	2044
365	20231222	124000	98938210	5720	5720	5720	5720	456
366	20231222	123900	96329890	5720	5720	5720	5720	0
367	20231222	123800	96329890	5720	5720	5720	5720	0
368	20231222	123700	96329890	5720	5720	5720	5720	2000
369	20231222	123600	84889890	5720	5720	5720	5720	0
370	20231222	123500	84889890	5720	5720	5720	5720	0
371	20231222	123400	84889890	5720	5720	5720	5720	1989
372	20231222	123300	73512810	5720	5720	5720	5720	0
373	20231222	123200	73512810	5720	5720	5720	5720	0
374	20231222	123100	73512810	5720	5720	5720	5720	0
375	20231222	123000	73512810	5720	5720	5720	5720	0
376	20231222	122900	73512810	5720	5720	5720	5720	0
377	20231222	122800	73512810	5720	5720	5720	5720	0
378	20231222	122700	73512810	5720	5720	5750	5720	824
379	20231222	122600	68799400	5720	5720	5720	5720	41
380	20231222	122500	68564880	5720	5720	5720	5720	1
381	20231222	122400	68559160	5750	5750	5750	5750	0
382	20231222	122300	68559160	5750	5750	5750	5750	0
383	20231222	122200	68559160	5750	5750	5750	5750	0
384	20231222	122100	68559160	5750	5750	5750	5750	0
385	20231222	122000	68559160	5750	5750	5750	5750	0
386	20231222	121900	68559160	5750	5750	5750	5750	0
387	20231222	121800	68559160	5750	5750	5750	5750	0
388	20231222	121700	68559160	5750	5750	5750	5750	0
389	20231222	121600	68559160	5750	5750	5750	5750	0
390	20231222	121500	68559160	5750	5750	5750	5750	0
391	20231222	121400	68559160	5750	5750	5750	5750	0
392	20231222	121300	68559160	5750	5750	5750	5750	0
393	20231222	121200	68559160	5750	5750	5750	5750	0
394	20231222	121100	68559160	5750	5750	5750	5750	1
395	20231222	121000	68553410	5720	5720	5720	5720	41
396	20231222	120900	68318890	5750	5750	5750	5750	0
397	20231222	120800	68318890	5750	5750	5750	5750	0
398	20231222	120700	68318890	5750	5750	5750	5750	7
399	20231222	120600	68278640	5750	5750	5750	5750	0
400	20231222	120500	68278640	5750	5750	5750	5750	1
401	20231222	120400	68272890	5750	5750	5750	5750	0
402	20231222	120300	68272890	5750	5750	5750	5750	0
403	20231222	120200	68272890	5750	5750	5750	5750	0
404	20231222	120100	68272890	5750	5750	5750	5750	0
405	20231222	120000	68272890	5750	5750	5750	5750	0
406	20231222	115900	68272890	5750	5750	5750	5750	0
407	20231222	115800	68272890	5750	5750	5750	5750	10
408	20231222	115700	68215390	5750	5750	5750	5750	1
409	20231222	115600	68209640	5740	5740	5740	5740	0
410	20231222	115500	68209640	5740	5740	5740	5740	6
411	20231222	115400	68175200	5720	5720	5720	5720	41
412	20231222	115300	67940680	5760	5760	5760	5760	0
413	20231222	115200	67940680	5760	5760	5760	5760	0
414	20231222	115100	67940680	5760	5760	5760	5760	0
415	20231222	115000	67940680	5760	5760	5760	5760	0
416	20231222	114900	67940680	5760	5760	5760	5760	0
417	20231222	114800	67940680	5760	5760	5760	5760	0
418	20231222	114700	67940680	5760	5760	5760	5760	0
419	20231222	114600	67940680	5760	5760	5760	5760	22
420	20231222	114500	67813960	5760	5760	5760	5760	0
421	20231222	114400	67813960	5760	5760	5760	5760	0
422	20231222	114300	67813960	5760	5760	5760	5760	0
423	20231222	114200	67813960	5760	5760	5760	5760	0
424	20231222	114100	67813960	5760	5760	5760	5760	0
425	20231222	114000	67813960	5760	5760	5760	5760	1
426	20231222	113900	67808200	5720	5720	5720	5720	0
427	20231222	113800	67808200	5720	5720	5720	5720	42
428	20231222	113700	67567960	5720	5720	5720	5720	0
429	20231222	113600	67567960	5720	5720	5720	5720	0
430	20231222	113500	67567960	5720	5720	5720	5720	0
431	20231222	113400	67567960	5720	5720	5720	5720	0
432	20231222	113300	67567960	5720	5720	5720	5720	0
433	20231222	113200	67567960	5720	5720	5720	5720	1753
434	20231222	113100	57540800	5720	5720	5720	5720	0
435	20231222	113000	57540800	5720	5720	5720	5720	0
436	20231222	112900	57540800	5720	5720	5720	5720	0
437	20231222	112800	57540800	5720	5720	5720	5720	0
438	20231222	112700	57540800	5720	5720	5720	5720	0
439	20231222	112600	57540800	5720	5720	5720	5720	0
440	20231222	112500	57540800	5720	5720	5720	5720	0
441	20231222	112400	57540800	5720	5720	5720	5720	0
442	20231222	112300	57540800	5720	5720	5720	5720	0
443	20231222	112200	57540800	5720	5720	5720	5720	42
444	20231222	112100	57300560	5720	5720	5720	5720	0
445	20231222	112000	57300560	5720	5720	5720	5720	0
446	20231222	111900	57300560	5720	5720	5720	5720	0
447	20231222	111800	57300560	5720	5720	5720	5720	0
448	20231222	111700	57300560	5720	5720	5720	5720	0
449	20231222	111600	57300560	5720	5720	5720	5720	200
450	20231222	111500	56156560	5740	5740	5740	5740	0
451	20231222	111400	56156560	5740	5740	5740	5740	203
452	20231222	111300	54991340	5740	5740	5740	5740	0
453	20231222	111200	54991340	5740	5740	5740	5740	0
454	20231222	111100	54991340	5740	5770	5770	5740	945
455	20231222	111000	49567010	5740	5740	5740	5740	0
456	20231222	110900	49567010	5740	5740	5740	5740	0
457	20231222	110800	49567010	5740	5750	5750	5740	1100
458	20231222	110700	43251270	5740	5740	5740	5740	0
459	20231222	110600	43251270	5740	5740	5740	5740	42
460	20231222	110500	43010190	5770	5770	5770	5770	0
461	20231222	110400	43010190	5770	5770	5770	5770	1
462	20231222	110300	43004420	5740	5750	5750	5740	988
463	20231222	110200	37333090	5740	5740	5740	5740	0
464	20231222	110100	37333090	5740	5740	5740	5740	0
465	20231222	110000	37333090	5740	5740	5740	5740	0
466	20231222	105900	37333090	5740	5740	5740	5740	0
467	20231222	105800	37333090	5740	5740	5740	5740	0
468	20231222	105700	37333090	5740	5740	5740	5740	0
469	20231222	105600	37333090	5740	5740	5740	5740	0
470	20231222	105500	37333090	5740	5740	5740	5740	0
471	20231222	105400	37333090	5740	5740	5740	5740	0
472	20231222	105300	37333090	5740	5740	5740	5740	0
473	20231222	105200	37333090	5740	5740	5740	5740	0
474	20231222	105100	37333090	5740	5740	5740	5740	0
475	20231222	105000	37333090	5740	5740	5740	5740	1
476	20231222	104900	37327350	5750	5750	5750	5750	0
477	20231222	104800	37327350	5750	5750	5750	5750	0
478	20231222	104700	37327350	5750	5750	5750	5750	0
479	20231222	104600	37327350	5750	5750	5750	5750	0
480	20231222	104500	37327350	5750	5750	5750	5750	0
481	20231222	104400	37327350	5750	5750	5750	5750	64
482	20231222	104300	36959350	5760	5760	5760	5760	0
483	20231222	104200	36959350	5760	5760	5760	5760	0
484	20231222	104100	36959350	5760	5760	5760	5760	1
485	20231222	104000	36953590	5770	5770	5770	5770	0
486	20231222	103900	36953590	5770	5770	5770	5770	0
487	20231222	103800	36953590	5770	5770	5770	5770	0
488	20231222	103700	36953590	5770	5770	5770	5770	86
489	20231222	103600	36457370	5770	5770	5770	5770	0
490	20231222	103500	36457370	5770	5770	5770	5770	0
491	20231222	103400	36457370	5770	5770	5770	5770	0
492	20231222	103300	36457370	5770	5770	5770	5770	0
493	20231222	103200	36457370	5770	5770	5770	5770	0
494	20231222	103100	36457370	5770	5770	5770	5770	0
495	20231222	103000	36457370	5770	5770	5770	5770	0
496	20231222	102900	36457370	5770	5770	5770	5770	0
497	20231222	102800	36457370	5770	5770	5770	5770	0
498	20231222	102700	36457370	5770	5740	5770	5740	1466
499	20231222	102600	28037440	5740	5740	5740	5740	0
500	20231222	102500	28037440	5740	5740	5740	5740	1
501	20231222	102400	28031700	5710	5730	5730	5710	18
502	20231222	102300	27928900	5730	5730	5730	5730	0
503	20231222	102200	27928900	5730	5730	5730	5730	0
504	20231222	102100	27928900	5730	5730	5730	5730	0
505	20231222	102000	27928900	5730	5730	5730	5730	1
506	20231222	101900	27923170	5740	5740	5740	5740	0
507	20231222	101800	27923170	5740	5740	5740	5740	0
508	20231222	101700	27923170	5740	5740	5740	5740	0
509	20231222	101600	27923170	5740	5740	5740	5740	0
510	20231222	101500	27923170	5740	5740	5740	5740	0
511	20231222	101400	27923170	5740	5740	5740	5740	0
512	20231222	101300	27923170	5740	5740	5740	5740	0
513	20231222	101200	27923170	5740	5740	5740	5740	0
514	20231222	101100	27923170	5740	5740	5740	5740	0
515	20231222	101000	27923170	5740	5740	5740	5740	0
516	20231222	100900	27923170	5740	5740	5740	5740	0
517	20231222	100800	27923170	5740	5740	5740	5740	0
518	20231222	100700	27923170	5740	5740	5740	5740	717
519	20231222	100600	23807590	5740	5740	5740	5740	0
520	20231222	100500	23807590	5740	5740	5740	5740	0
521	20231222	100400	23807590	5740	5740	5740	5740	0
522	20231222	100300	23807590	5740	5740	5740	5740	0
523	20231222	100200	23807590	5740	5740	5740	5740	1
524	20231222	100100	23801850	5690	5690	5690	5690	0
525	20231222	100000	23801850	5690	5690	5690	5690	0
526	20231222	095900	23801850	5690	5690	5690	5690	0
527	20231222	095800	23801850	5690	5700	5700	5690	345
528	20231222	095700	21838700	5740	5740	5740	5740	0
529	20231222	095600	21838700	5740	5710	5740	5710	184
530	20231222	095500	20788030	5710	5720	5720	5710	20
531	20231222	095400	20673820	5740	5740	5740	5740	0
532	20231222	095300	20673820	5740	5740	5740	5740	0
533	20231222	095200	20673820	5740	5740	5740	5740	0
534	20231222	095100	20673820	5740	5740	5740	5740	0
535	20231222	095000	20673820	5740	5740	5740	5740	8
536	20231222	094900	20627900	5730	5730	5730	5730	42
537	20231222	094800	20387240	5750	5750	5750	5750	0
538	20231222	094700	20387240	5750	5730	5750	5690	436
539	20231222	094600	17896060	5760	5760	5760	5760	0
540	20231222	094500	17896060	5760	5760	5760	5760	0
541	20231222	094400	17896060	5760	5760	5760	5760	0
542	20231222	094300	17896060	5760	5760	5760	5760	0
543	20231222	094200	17896060	5760	5760	5760	5760	0
544	20231222	094100	17896060	5760	5760	5760	5760	0
545	20231222	094000	17896060	5760	5760	5760	5760	0
546	20231222	093900	17896060	5760	5760	5760	5760	0
547	20231222	093800	17896060	5760	5760	5760	5760	0
548	20231222	093700	17896060	5760	5760	5760	5760	0
549	20231222	093600	17896060	5760	5760	5760	5760	0
550	20231222	093500	17896060	5760	5760	5760	5760	0
551	20231222	093400	17896060	5760	5760	5760	5760	0
552	20231222	093300	17896060	5760	5760	5760	5760	1
553	20231222	093200	17890300	5760	5760	5760	5760	0
554	20231222	093100	17890300	5760	5760	5760	5760	1
555	20231222	093000	17884540	5730	5730	5730	5730	11
556	20231222	092900	17821510	5730	5730	5730	5730	0
557	20231222	092800	17821510	5730	5750	5760	5730	21
558	20231222	092700	17700760	5730	5730	5730	5730	1
559	20231222	092600	17695030	5750	5750	5750	5750	0
560	20231222	092500	17695030	5750	5750	5750	5750	0
561	20231222	092400	17695030	5750	5750	5750	5750	1
562	20231222	092300	17689280	5730	5730	5730	5730	1
563	20231222	092200	17683550	5730	5730	5730	5730	22
564	20231222	092100	17557490	5760	5760	5760	5760	0
565	20231222	092000	17557490	5760	5760	5760	5760	0
566	20231222	091900	17557490	5760	5760	5760	5760	2
567	20231222	091800	17545970	5730	5730	5730	5730	2
568	20231222	091700	17534510	5750	5750	5750	5750	402
569	20231222	091600	15223010	5760	5760	5760	5760	0
570	20231222	091500	15223010	5760	5760	5760	5760	0
571	20231222	091400	15223010	5760	5730	5760	5730	61
572	20231222	091300	14873450	5760	5760	5760	5760	0
573	20231222	091200	14873450	5760	5760	5760	5760	0
574	20231222	091100	14873450	5760	5760	5760	5760	0
575	20231222	091000	14873450	5760	5760	5760	5760	0
576	20231222	090900	14873450	5760	5760	5760	5760	0
577	20231222	090800	14873450	5760	5760	5760	5760	0
578	20231222	090700	14873450	5760	5760	5760	5760	1
579	20231222	090600	14867690	5730	5760	5760	5730	24
580	20231222	090500	14730140	5760	5760	5760	5760	1
581	20231222	090400	14724380	5770	5770	5770	5770	3
582	20231222	090300	14707070	5770	5770	5770	5770	8
583	20231222	090200	14660910	5770	5770	5770	5770	0
584	20231222	090100	14660910	5770	5780	5780	5750	1280
585	20231222	090000	7300860	5780	5720	5780	5690	1275