KissMeData/004780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184300	46062855	4140	4140	4140	4140	237
3	20231222	184200	46062855	4140	4140	4140	4140	0
4	20231222	184100	46062855	4140	4140	4140	4140	0
5	20231222	184000	46062855	4140	4140	4140	4140	0
6	20231222	183900	46062855	4140	4140	4140	4140	0
7	20231222	183800	46062855	4140	4140	4140	4140	0
8	20231222	183700	46062855	4140	4140	4140	4140	0
9	20231222	183600	46062855	4140	4140	4140	4140	0
10	20231222	183500	46062855	4140	4140	4140	4140	0
11	20231222	183400	46062855	4140	4140	4140	4140	0
12	20231222	183300	46062855	4140	4140	4140	4140	0
13	20231222	183200	46062855	4140	4140	4140	4140	0
14	20231222	183100	46062855	4140	4140	4140	4140	0
15	20231222	183000	46062855	4140	4140	4140	4140	0
16	20231222	182900	46062855	4140	4140	4140	4140	0
17	20231222	182800	46062855	4140	4140	4140	4140	0
18	20231222	182700	46062855	4140	4140	4140	4140	0
19	20231222	182600	46062855	4140	4140	4140	4140	0
20	20231222	182500	46062855	4140	4140	4140	4140	0
21	20231222	182400	46062855	4140	4140	4140	4140	0
22	20231222	182300	46062855	4140	4140	4140	4140	0
23	20231222	182200	46062855	4140	4140	4140	4140	0
24	20231222	182100	46062855	4140	4140	4140	4140	0
25	20231222	182000	46062855	4140	4140	4140	4140	0
26	20231222	181900	46062855	4140	4140	4140	4140	0
27	20231222	181800	46062855	4140	4140	4140	4140	0
28	20231222	181700	46062855	4140	4140	4140	4140	0
29	20231222	181600	46062855	4140	4140	4140	4140	0
30	20231222	181500	46062855	4140	4140	4140	4140	0
31	20231222	181400	46062855	4140	4140	4140	4140	0
32	20231222	181300	46062855	4140	4140	4140	4140	237
33	20231222	181200	46062855	4140	4140	4140	4140	0
34	20231222	181100	46062855	4140	4140	4140	4140	0
35	20231222	181000	46062855	4140	4140	4140	4140	0
36	20231222	180900	46062855	4140	4140	4140	4140	0
37	20231222	180800	46062855	4140	4140	4140	4140	0
38	20231222	180700	46062855	4140	4140	4140	4140	0
39	20231222	180600	46062855	4140	4140	4140	4140	0
40	20231222	180500	46062855	4140	4140	4140	4140	0
41	20231222	180400	46062855	4140	4140	4140	4140	0
42	20231222	180300	46062855	4140	4140	4140	4140	0
43	20231222	180200	46062855	4140	4140	4140	4140	0
44	20231222	180100	46062855	4140	4140	4140	4140	0
45	20231222	180000	46062855	4140	4140	4140	4140	0
46	20231222	175900	46062855	4140	4140	4140	4140	0
47	20231222	175800	46062855	4140	4140	4140	4140	0
48	20231222	175700	46062855	4140	4140	4140	4140	0
49	20231222	175600	46062855	4140	4140	4140	4140	0
50	20231222	175500	46062855	4140	4140	4140	4140	0
51	20231222	175400	46062855	4140	4140	4140	4140	0
52	20231222	175300	46062855	4140	4140	4140	4140	0
53	20231222	175200	46062855	4140	4140	4140	4140	0
54	20231222	175100	46062855	4140	4140	4140	4140	0
55	20231222	175000	46062855	4140	4140	4140	4140	0
56	20231222	174900	46062855	4140	4140	4140	4140	0
57	20231222	174800	46062855	4140	4140	4140	4140	0
58	20231222	174700	46062855	4140	4140	4140	4140	0
59	20231222	174600	46062855	4140	4140	4140	4140	0
60	20231222	174500	46062855	4140	4140	4140	4140	0
61	20231222	174400	46062855	4140	4140	4140	4140	0
62	20231222	174300	46062855	4140	4140	4140	4140	237
63	20231222	174200	46062855	4140	4140	4140	4140	0
64	20231222	174100	46062855	4140	4140	4140	4140	0
65	20231222	174000	46062855	4140	4140	4140	4140	0
66	20231222	173900	46062855	4140	4140	4140	4140	0
67	20231222	173800	46062855	4140	4140	4140	4140	0
68	20231222	173700	46062855	4140	4140	4140	4140	0
69	20231222	173600	46062855	4140	4140	4140	4140	0
70	20231222	173500	46062855	4140	4140	4140	4140	0
71	20231222	173400	46062855	4140	4140	4140	4140	0
72	20231222	173300	46062855	4140	4140	4140	4140	0
73	20231222	173200	46062855	4140	4140	4140	4140	0
74	20231222	173100	46062855	4140	4140	4140	4140	0
75	20231222	173000	46062855	4140	4140	4140	4140	0
76	20231222	172900	46062855	4140	4140	4140	4140	0
77	20231222	172800	46062855	4140	4140	4140	4140	0
78	20231222	172700	46062855	4140	4140	4140	4140	0
79	20231222	172600	46062855	4140	4140	4140	4140	0
80	20231222	172500	46062855	4140	4140	4140	4140	0
81	20231222	172400	46062855	4140	4140	4140	4140	0
82	20231222	172300	46062855	4140	4140	4140	4140	0
83	20231222	172200	46062855	4140	4140	4140	4140	0
84	20231222	172100	46062855	4140	4140	4140	4140	0
85	20231222	172000	46062855	4140	4140	4140	4140	0
86	20231222	171900	46062855	4140	4140	4140	4140	0
87	20231222	171800	46062855	4140	4140	4140	4140	0
88	20231222	171700	46062855	4140	4140	4140	4140	0
89	20231222	171600	46062855	4140	4140	4140	4140	0
90	20231222	171500	46062855	4140	4140	4140	4140	0
91	20231222	171400	46062855	4140	4140	4140	4140	0
92	20231222	171300	46062855	4140	4140	4140	4140	237
93	20231222	171200	46062855	4140	4140	4140	4140	0
94	20231222	171100	46062855	4140	4140	4140	4140	0
95	20231222	171000	46062855	4140	4140	4140	4140	0
96	20231222	170900	46062855	4140	4140	4140	4140	0
97	20231222	170800	46062855	4140	4140	4140	4140	0
98	20231222	170700	46062855	4140	4140	4140	4140	0
99	20231222	170600	46062855	4140	4140	4140	4140	0
100	20231222	170500	46062855	4140	4140	4140	4140	0
101	20231222	170400	46062855	4140	4140	4140	4140	0
102	20231222	170300	46062855	4140	4140	4140	4140	0
103	20231222	170200	46062855	4140	4140	4140	4140	0
104	20231222	170100	46062855	4140	4140	4140	4140	0
105	20231222	170000	46062855	4140	4140	4140	4140	0
106	20231222	165900	46062855	4140	4140	4140	4140	0
107	20231222	165800	46062855	4140	4140	4140	4140	0
108	20231222	165700	46062855	4140	4140	4140	4140	0
109	20231222	165600	46062855	4140	4140	4140	4140	0
110	20231222	165500	46062855	4140	4140	4140	4140	0
111	20231222	165400	46062855	4140	4140	4140	4140	0
112	20231222	165300	46062855	4140	4140	4140	4140	0
113	20231222	165200	46062855	4140	4140	4140	4140	0
114	20231222	165100	46062855	4140	4140	4140	4140	0
115	20231222	165000	46062855	4140	4140	4140	4140	0
116	20231222	164900	46062855	4140	4140	4140	4140	0
117	20231222	164800	46062855	4140	4140	4140	4140	0
118	20231222	164700	46062855	4140	4140	4140	4140	0
119	20231222	164600	46062855	4140	4140	4140	4140	0
120	20231222	164500	46062855	4140	4140	4140	4140	0
121	20231222	164400	46062855	4140	4140	4140	4140	0
122	20231222	164300	46062855	4140	4140	4140	4140	237
123	20231222	164200	46062855	4140	4140	4140	4140	0
124	20231222	164100	46062855	4140	4140	4140	4140	0
125	20231222	164000	46062855	4140	4140	4140	4140	0
126	20231222	163900	46062855	4140	4140	4140	4140	0
127	20231222	163800	46062855	4140	4140	4140	4140	0
128	20231222	163700	46062855	4140	4140	4140	4140	0
129	20231222	163600	46062855	4140	4140	4140	4140	0
130	20231222	163500	46062855	4140	4140	4140	4140	0
131	20231222	163400	46062855	4140	4140	4140	4140	0
132	20231222	163300	46062855	4140	4140	4140	4140	0
133	20231222	163200	46062855	4140	4140	4140	4140	0
134	20231222	163100	46062855	4140	4140	4140	4140	0
135	20231222	163000	46062855	4140	4140	4140	4140	0
136	20231222	162900	46062855	4140	4140	4140	4140	0
137	20231222	162800	46062855	4140	4140	4140	4140	0
138	20231222	162700	46062855	4140	4140	4140	4140	0
139	20231222	162600	46062855	4140	4140	4140	4140	0
140	20231222	162500	46062855	4140	4140	4140	4140	0
141	20231222	162400	46062855	4140	4140	4140	4140	0
142	20231222	162300	46062855	4140	4140	4140	4140	0
143	20231222	162200	46062855	4140	4140	4140	4140	0
144	20231222	162100	46062855	4140	4140	4140	4140	0
145	20231222	162000	46062855	4140	4140	4140	4140	0
146	20231222	161900	46062855	4140	4140	4140	4140	0
147	20231222	161800	46062855	4140	4140	4140	4140	0
148	20231222	161700	46062855	4140	4140	4140	4140	0
149	20231222	161600	46062855	4140	4140	4140	4140	0
150	20231222	161500	46062855	4140	4140	4140	4140	0
151	20231222	161400	46062855	4140	4140	4140	4140	0
152	20231222	161300	46062855	4140	4140	4140	4140	237
153	20231222	161200	46062855	4140	4140	4140	4140	0
154	20231222	161100	46062855	4140	4140	4140	4140	0
155	20231222	161000	46062855	4140	4140	4140	4140	0
156	20231222	160900	46062855	4140	4140	4140	4140	0
157	20231222	160800	46062855	4140	4140	4140	4140	0
158	20231222	160700	46062855	4140	4140	4140	4140	0
159	20231222	160600	46062855	4140	4140	4140	4140	0
160	20231222	160500	46062855	4140	4140	4140	4140	0
161	20231222	160400	46062855	4140	4140	4140	4140	0
162	20231222	160300	46062855	4140	4140	4140	4140	0
163	20231222	160200	46062855	4140	4140	4140	4140	0
164	20231222	160100	46062855	4140	4140	4140	4140	0
165	20231222	160000	46062855	4140	4140	4140	4140	0
166	20231222	155900	46062855	4140	4140	4140	4140	0
167	20231222	155800	46062855	4140	4140	4140	4140	0
168	20231222	155700	46062855	4140	4140	4140	4140	0
169	20231222	155600	46062855	4140	4140	4140	4140	0
170	20231222	155500	46062855	4140	4140	4140	4140	0
171	20231222	155400	46062855	4140	4140	4140	4140	0
172	20231222	155300	46062855	4140	4140	4140	4140	0
173	20231222	155200	46062855	4140	4140	4140	4140	0
174	20231222	155100	46062855	4140	4140	4140	4140	0
175	20231222	155000	46062855	4140	4140	4140	4140	0
176	20231222	154900	46062855	4140	4140	4140	4140	0
177	20231222	154800	46062855	4140	4140	4140	4140	0
178	20231222	154700	46062855	4140	4140	4140	4140	0
179	20231222	154600	46062855	4140	4140	4140	4140	0
180	20231222	154500	46062855	4140	4140	4140	4140	0
181	20231222	154400	46062855	4140	4140	4140	4140	0
182	20231222	154300	46062855	4140	4140	4140	4140	237
183	20231222	154200	46062855	4140	4140	4140	4140	0
184	20231222	154100	46062855	4140	4140	4140	4140	0
185	20231222	154000	46062855	4140	4140	4140	4140	0
186	20231222	153900	46062855	4140	4140	4140	4140	0
187	20231222	153800	46062855	4140	4140	4140	4140	0
188	20231222	153700	46062855	4140	4140	4140	4140	0
189	20231222	153600	46062855	4140	4140	4140	4140	0
190	20231222	153500	46062855	4140	4140	4140	4140	0
191	20231222	153400	46062855	4140	4140	4140	4140	0
192	20231222	153300	46062855	4140	4140	4140	4140	0
193	20231222	153200	46062855	4140	4140	4140	4140	0
194	20231222	153100	46062855	4140	4140	4140	4140	0
195	20231222	153000	46062855	4140	4140	4140	4140	237
196	20231222	152900	45081675	4140	4140	4140	4140	0
197	20231222	152800	45081675	4140	4140	4140	4140	0
198	20231222	152700	45081675	4140	4140	4140	4140	0
199	20231222	152600	45081675	4140	4140	4140	4140	0
200	20231222	152500	45081675	4140	4140	4140	4140	0
201	20231222	152400	45081675	4140	4140	4140	4140	0
202	20231222	152300	45081675	4140	4140	4140	4140	0
203	20231222	152200	45081675	4140	4140	4140	4140	0
204	20231222	152100	45081675	4140	4140	4140	4140	0
205	20231222	152000	45081675	4140	4140	4140	4140	0
206	20231222	151900	45081675	4140	4140	4140	4140	0
207	20231222	151800	45081675	4140	4140	4140	4140	1
208	20231222	151700	45077535	4145	4145	4145	4145	0
209	20231222	151600	45077535	4145	4145	4145	4145	0
210	20231222	151500	45077535	4145	4140	4145	4140	536
211	20231222	151400	42858090	4145	4145	4145	4145	0
212	20231222	151300	42858090	4145	4150	4150	4145	11
213	20231222	151200	42812490	4145	4145	4145	4145	51
214	20231222	151100	42601095	4145	4140	4145	4140	50
215	20231222	151000	42394090	4145	4145	4145	4145	1
216	20231222	150900	42389945	4150	4145	4150	4145	194
217	20231222	150800	41585035	4140	4140	4140	4140	57
218	20231222	150700	41349055	4145	4145	4145	4145	0
219	20231222	150600	41349055	4145	4145	4145	4145	0
220	20231222	150500	41349055	4145	4145	4145	4145	0
221	20231222	150400	41349055	4145	4145	4145	4145	0
222	20231222	150300	41349055	4145	4145	4145	4145	0
223	20231222	150200	41349055	4145	4145	4145	4145	0
224	20231222	150100	41349055	4145	4145	4145	4145	1
225	20231222	150000	41344910	4145	4150	4150	4145	110
226	20231222	145900	40888955	4145	4145	4145	4145	179
227	20231222	145800	40147000	4145	4145	4145	4145	2
228	20231222	145700	40138710	4145	4145	4145	4145	0
229	20231222	145600	40138710	4145	4145	4145	4145	0
230	20231222	145500	40138710	4145	4150	4150	4145	4
231	20231222	145400	40122115	4150	4145	4150	4145	286
232	20231222	145300	38936510	4145	4145	4145	4145	0
233	20231222	145200	38936510	4145	4145	4145	4145	0
234	20231222	145100	38936510	4145	4145	4145	4145	0
235	20231222	145000	38936510	4145	4145	4145	4145	0
236	20231222	144900	38936510	4145	4145	4145	4145	0
237	20231222	144800	38936510	4145	4145	4145	4145	0
238	20231222	144700	38936510	4145	4145	4145	4145	1
239	20231222	144600	38932365	4145	4145	4145	4145	0
240	20231222	144500	38932365	4145	4145	4145	4145	0
241	20231222	144400	38932365	4145	4145	4145	4145	0
242	20231222	144300	38932365	4145	4145	4145	4145	0
243	20231222	144200	38932365	4145	4145	4145	4145	0
244	20231222	144100	38932365	4145	4145	4145	4145	0
245	20231222	144000	38932365	4145	4145	4145	4145	1
246	20231222	143900	38928220	4135	4135	4135	4135	0
247	20231222	143800	38928220	4135	4140	4140	4135	3
248	20231222	143700	38915805	4145	4145	4145	4145	2
249	20231222	143600	38907515	4145	4145	4145	4145	0
250	20231222	143500	38907515	4145	4145	4145	4145	0
251	20231222	143400	38907515	4145	4140	4145	4140	2
252	20231222	143300	38899230	4140	4140	4140	4140	1
253	20231222	143200	38895090	4145	4145	4145	4145	0
254	20231222	143100	38895090	4145	4145	4145	4145	2
255	20231222	143000	38886800	4145	4145	4145	4145	0
256	20231222	142900	38886800	4145	4145	4145	4145	0
257	20231222	142800	38886800	4145	4145	4145	4145	0
258	20231222	142700	38886800	4145	4145	4145	4145	30
259	20231222	142600	38762450	4145	4145	4145	4145	0
260	20231222	142500	38762450	4145	4145	4145	4145	5
261	20231222	142400	38741725	4125	4125	4125	4125	0
262	20231222	142300	38741725	4125	4125	4125	4125	0
263	20231222	142200	38741725	4125	4125	4125	4125	0
264	20231222	142100	38741725	4125	4125	4125	4125	0
265	20231222	142000	38741725	4125	4125	4125	4125	0
266	20231222	141900	38741725	4125	4140	4140	4125	200
267	20231222	141800	37916650	4145	4145	4145	4145	0
268	20231222	141700	37916650	4145	4145	4145	4145	0
269	20231222	141600	37916650	4145	4140	4145	4140	23
270	20231222	141500	37821420	4140	4140	4140	4140	1
271	20231222	141400	37817280	4125	4125	4125	4125	110
272	20231222	141300	37363530	4130	4130	4130	4130	0
273	20231222	141200	37363530	4130	4130	4130	4130	94
274	20231222	141100	36975310	4140	4140	4140	4140	0
275	20231222	141000	36975310	4140	4140	4140	4140	0
276	20231222	140900	36975310	4140	4140	4140	4140	0
277	20231222	140800	36975310	4140	4140	4140	4140	0
278	20231222	140700	36975310	4140	4140	4140	4140	0
279	20231222	140600	36975310	4140	4140	4140	4140	0
280	20231222	140500	36975310	4140	4140	4140	4140	0
281	20231222	140400	36975310	4140	4140	4140	4140	0
282	20231222	140300	36975310	4140	4140	4140	4140	0
283	20231222	140200	36975310	4140	4140	4140	4140	0
284	20231222	140100	36975310	4140	4140	4140	4140	0
285	20231222	140000	36975310	4140	4140	4140	4140	0
286	20231222	135900	36975310	4140	4140	4140	4140	0
287	20231222	135800	36975310	4140	4140	4140	4140	0
288	20231222	135700	36975310	4140	4140	4140	4140	0
289	20231222	135600	36975310	4140	4140	4140	4140	0
290	20231222	135500	36975310	4140	4140	4140	4140	0
291	20231222	135400	36975310	4140	4140	4140	4140	0
292	20231222	135300	36975310	4140	4140	4140	4140	0
293	20231222	135200	36975310	4140	4140	4140	4140	0
294	20231222	135100	36975310	4140	4140	4140	4140	0
295	20231222	135000	36975310	4140	4140	4140	4140	0
296	20231222	134900	36975310	4140	4140	4140	4140	0
297	20231222	134800	36975310	4140	4140	4140	4140	0
298	20231222	134700	36975310	4140	4140	4140	4140	0
299	20231222	134600	36975310	4140	4140	4140	4140	0
300	20231222	134500	36975310	4140	4140	4140	4140	1
301	20231222	134400	36971170	4140	4140	4140	4140	0
302	20231222	134300	36971170	4140	4140	4140	4140	0
303	20231222	134200	36971170	4140	4140	4140	4140	0
304	20231222	134100	36971170	4140	4140	4140	4140	0
305	20231222	134000	36971170	4140	4140	4140	4140	1
306	20231222	133900	36967030	4135	4135	4135	4135	6
307	20231222	133800	36942220	4130	4130	4130	4130	0
308	20231222	133700	36942220	4130	4130	4130	4130	0
309	20231222	133600	36942220	4130	4130	4130	4130	0
310	20231222	133500	36942220	4130	4130	4130	4130	0
311	20231222	133400	36942220	4130	4130	4130	4130	0
312	20231222	133300	36942220	4130	4130	4130	4130	0
313	20231222	133200	36942220	4130	4130	4130	4130	0
314	20231222	133100	36942220	4130	4130	4130	4130	0
315	20231222	133000	36942220	4130	4130	4130	4130	0
316	20231222	132900	36942220	4130	4130	4130	4130	0
317	20231222	132800	36942220	4130	4130	4130	4130	0
318	20231222	132700	36942220	4130	4130	4130	4130	0
319	20231222	132600	36942220	4130	4130	4130	4130	0
320	20231222	132500	36942220	4130	4130	4130	4130	0
321	20231222	132400	36942220	4130	4130	4130	4130	0
322	20231222	132300	36942220	4130	4130	4130	4130	0
323	20231222	132200	36942220	4130	4130	4130	4130	0
324	20231222	132100	36942220	4130	4130	4130	4130	0
325	20231222	132000	36942220	4130	4130	4130	4130	0
326	20231222	131900	36942220	4130	4125	4130	4125	281
327	20231222	131800	35782690	4125	4125	4125	4125	0
328	20231222	131700	35782690	4125	4125	4125	4125	0
329	20231222	131600	35782690	4125	4125	4125	4125	0
330	20231222	131500	35782690	4125	4125	4125	4125	1
331	20231222	131400	35778565	4130	4130	4130	4130	0
332	20231222	131300	35778565	4130	4130	4130	4130	0
333	20231222	131200	35778565	4130	4130	4130	4130	1
334	20231222	131100	35774435	4125	4125	4125	4125	0
335	20231222	131000	35774435	4125	4125	4125	4125	0
336	20231222	130900	35774435	4125	4125	4125	4125	0
337	20231222	130800	35774435	4125	4125	4125	4125	344
338	20231222	130700	34355435	4120	4120	4120	4120	0
339	20231222	130600	34355435	4120	4120	4120	4120	0
340	20231222	130500	34355435	4120	4120	4120	4120	531
341	20231222	130400	32167715	4120	4120	4120	4120	5
342	20231222	130300	32147115	4115	4115	4115	4115	0
343	20231222	130200	32147115	4115	4115	4115	4115	0
344	20231222	130100	32147115	4115	4115	4115	4115	0
345	20231222	130000	32147115	4115	4115	4115	4115	0
346	20231222	125900	32147115	4115	4115	4115	4115	1
347	20231222	125800	32143000	4120	4120	4120	4120	1
348	20231222	125700	32138880	4120	4120	4120	4120	111
349	20231222	125600	31681560	4120	4120	4120	4120	0
350	20231222	125500	31681560	4120	4120	4120	4120	0
351	20231222	125400	31681560	4120	4115	4120	4115	42
352	20231222	125300	31508720	4120	4120	4120	4120	1
353	20231222	125200	31504600	4120	4120	4120	4120	600
354	20231222	125100	29032600	4120	4120	4120	4120	600
355	20231222	125000	26560600	4120	4120	4120	4120	0
356	20231222	124900	26560600	4120	4120	4120	4120	0
357	20231222	124800	26560600	4120	4120	4120	4120	0
358	20231222	124700	26560600	4120	4120	4120	4120	0
359	20231222	124600	26560600	4120	4120	4120	4120	0
360	20231222	124500	26560600	4120	4120	4120	4120	111
361	20231222	124400	26103280	4115	4115	4115	4115	0
362	20231222	124300	26103280	4115	4115	4115	4115	1
363	20231222	124200	26099165	4120	4120	4120	4120	0
364	20231222	124100	26099165	4120	4120	4120	4120	0
365	20231222	124000	26099165	4120	4120	4120	4120	171
366	20231222	123900	25394645	4120	4120	4120	4120	0
367	20231222	123800	25394645	4120	4120	4120	4120	0
368	20231222	123700	25394645	4120	4120	4120	4120	450
369	20231222	123600	23540645	4125	4125	4125	4125	111
370	20231222	123500	23082770	4125	4125	4125	4125	0
371	20231222	123400	23082770	4125	4125	4125	4125	0
372	20231222	123300	23082770	4125	4125	4125	4125	18
373	20231222	123200	23008520	4120	4120	4120	4120	0
374	20231222	123100	23008520	4120	4120	4120	4120	0
375	20231222	123000	23008520	4120	4120	4120	4120	0
376	20231222	122900	23008520	4120	4120	4120	4120	0
377	20231222	122800	23008520	4120	4120	4120	4120	0
378	20231222	122700	23008520	4120	4120	4120	4120	1
379	20231222	122600	23004400	4125	4125	4125	4125	11
380	20231222	122500	22959025	4125	4125	4125	4125	0
381	20231222	122400	22959025	4125	4125	4125	4125	0
382	20231222	122300	22959025	4125	4125	4125	4125	0
383	20231222	122200	22959025	4125	4125	4125	4125	0
384	20231222	122100	22959025	4125	4125	4125	4125	0
385	20231222	122000	22959025	4125	4125	4125	4125	0
386	20231222	121900	22959025	4125	4125	4125	4125	160
387	20231222	121800	22299025	4125	4125	4125	4125	0
388	20231222	121700	22299025	4125	4125	4125	4125	3
389	20231222	121600	22286650	4125	4125	4125	4125	0
390	20231222	121500	22286650	4125	4125	4125	4125	0
391	20231222	121400	22286650	4125	4125	4125	4125	11
392	20231222	121300	22241275	4125	4125	4125	4125	0
393	20231222	121200	22241275	4125	4125	4125	4125	0
394	20231222	121100	22241275	4125	4125	4125	4125	0
395	20231222	121000	22241275	4125	4125	4125	4125	0
396	20231222	120900	22241275	4125	4125	4125	4125	0
397	20231222	120800	22241275	4125	4125	4125	4125	0
398	20231222	120700	22241275	4125	4125	4125	4125	0
399	20231222	120600	22241275	4125	4125	4125	4125	0
400	20231222	120500	22241275	4125	4125	4125	4125	0
401	20231222	120400	22241275	4125	4125	4125	4125	0
402	20231222	120300	22241275	4125	4125	4125	4125	30
403	20231222	120200	22117525	4125	4125	4125	4125	1
404	20231222	120100	22113400	4125	4125	4125	4125	1
405	20231222	120000	22109275	4125	4125	4125	4125	0
406	20231222	115900	22109275	4125	4125	4125	4125	0
407	20231222	115800	22109275	4125	4125	4125	4125	0
408	20231222	115700	22109275	4125	4125	4125	4125	0
409	20231222	115600	22109275	4125	4125	4125	4125	0
410	20231222	115500	22109275	4125	4125	4125	4125	0
411	20231222	115400	22109275	4125	4125	4125	4125	1
412	20231222	115300	22105150	4125	4125	4125	4125	0
413	20231222	115200	22105150	4125	4125	4125	4125	0
414	20231222	115100	22105150	4125	4125	4125	4125	0
415	20231222	115000	22105150	4125	4125	4125	4125	11
416	20231222	114900	22059775	4120	4120	4120	4120	0
417	20231222	114800	22059775	4120	4125	4125	4120	6
418	20231222	114700	22035030	4125	4125	4125	4125	0
419	20231222	114600	22035030	4125	4125	4125	4125	0
420	20231222	114500	22035030	4125	4125	4125	4125	0
421	20231222	114400	22035030	4125	4125	4125	4125	0
422	20231222	114300	22035030	4125	4125	4125	4125	0
423	20231222	114200	22035030	4125	4125	4125	4125	0
424	20231222	114100	22035030	4125	4125	4125	4125	0
425	20231222	114000	22035030	4125	4125	4125	4125	0
426	20231222	113900	22035030	4125	4125	4125	4125	0
427	20231222	113800	22035030	4125	4125	4125	4125	0
428	20231222	113700	22035030	4125	4125	4125	4125	0
429	20231222	113600	22035030	4125	4125	4125	4125	0
430	20231222	113500	22035030	4125	4125	4125	4125	0
431	20231222	113400	22035030	4125	4125	4125	4125	0
432	20231222	113300	22035030	4125	4125	4125	4125	0
433	20231222	113200	22035030	4125	4125	4125	4125	0
434	20231222	113100	22035030	4125	4125	4125	4125	0
435	20231222	113000	22035030	4125	4125	4125	4125	0
436	20231222	112900	22035030	4125	4125	4125	4125	0
437	20231222	112800	22035030	4125	4125	4125	4125	0
438	20231222	112700	22035030	4125	4125	4125	4125	148
439	20231222	112600	21424530	4125	4125	4125	4125	0
440	20231222	112500	21424530	4125	4125	4125	4125	12
441	20231222	112400	21375030	4125	4125	4125	4125	2
442	20231222	112300	21366780	4125	4125	4125	4125	0
443	20231222	112200	21366780	4125	4125	4125	4125	0
444	20231222	112100	21366780	4125	4125	4125	4125	0
445	20231222	112000	21366780	4125	4125	4125	4125	61
446	20231222	111900	21115155	4125	4125	4125	4125	0
447	20231222	111800	21115155	4125	4125	4125	4125	1
448	20231222	111700	21111030	4125	4125	4125	4125	0
449	20231222	111600	21111030	4125	4125	4125	4125	10
450	20231222	111500	21069780	4125	4125	4125	4125	0
451	20231222	111400	21069780	4125	4125	4125	4125	0
452	20231222	111300	21069780	4125	4125	4125	4125	0
453	20231222	111200	21069780	4125	4125	4125	4125	3
454	20231222	111100	21057405	4125	4125	4125	4125	0
455	20231222	111000	21057405	4125	4125	4125	4125	0
456	20231222	110900	21057405	4125	4125	4125	4125	4
457	20231222	110800	21040905	4125	4125	4125	4125	0
458	20231222	110700	21040905	4125	4125	4125	4125	0
459	20231222	110600	21040905	4125	4125	4125	4125	0
460	20231222	110500	21040905	4125	4125	4125	4125	8
461	20231222	110400	21007905	4125	4125	4125	4125	0
462	20231222	110300	21007905	4125	4125	4125	4125	10
463	20231222	110200	20966655	4125	4125	4125	4125	0
464	20231222	110100	20966655	4125	4125	4125	4125	0
465	20231222	110000	20966655	4125	4125	4125	4125	0
466	20231222	105900	20966655	4125	4125	4125	4125	0
467	20231222	105800	20966655	4125	4125	4125	4125	0
468	20231222	105700	20966655	4125	4125	4125	4125	11
469	20231222	105600	20921280	4125	4125	4125	4125	0
470	20231222	105500	20921280	4125	4125	4125	4125	0
471	20231222	105400	20921280	4125	4125	4125	4125	4
472	20231222	105300	20904780	4125	4125	4125	4125	3
473	20231222	105200	20892405	4125	4125	4125	4125	11
474	20231222	105100	20847030	4120	4120	4120	4120	0
475	20231222	105000	20847030	4120	4120	4120	4120	0
476	20231222	104900	20847030	4120	4120	4120	4120	0
477	20231222	104800	20847030	4120	4120	4120	4120	0
478	20231222	104700	20847030	4120	4120	4120	4120	0
479	20231222	104600	20847030	4120	4120	4120	4120	2
480	20231222	104500	20838790	4125	4125	4125	4125	0
481	20231222	104400	20838790	4125	4125	4125	4125	10
482	20231222	104300	20797540	4125	4125	4125	4125	0
483	20231222	104200	20797540	4125	4125	4125	4125	0
484	20231222	104100	20797540	4125	4125	4125	4125	12
485	20231222	104000	20748040	4125	4125	4125	4125	0
486	20231222	103900	20748040	4125	4125	4125	4125	10
487	20231222	103800	20706790	4125	4125	4125	4125	0
488	20231222	103700	20706790	4125	4125	4125	4125	0
489	20231222	103600	20706790	4125	4125	4125	4125	0
490	20231222	103500	20706790	4125	4125	4125	4125	0
491	20231222	103400	20706790	4125	4125	4125	4125	500
492	20231222	103300	18644290	4125	4125	4125	4125	0
493	20231222	103200	18644290	4125	4125	4125	4125	11
494	20231222	103100	18598915	4125	4125	4125	4125	0
495	20231222	103000	18598915	4125	4125	4125	4125	0
496	20231222	102900	18598915	4125	4125	4125	4125	0
497	20231222	102800	18598915	4125	4125	4125	4125	34
498	20231222	102700	18458665	4125	4125	4125	4125	0
499	20231222	102600	18458665	4125	4125	4125	4125	10
500	20231222	102500	18417415	4120	4120	4120	4120	0
501	20231222	102400	18417415	4120	4120	4120	4120	74
502	20231222	102300	18112535	4120	4120	4120	4120	0
503	20231222	102200	18112535	4120	4120	4120	4120	3
504	20231222	102100	18100175	4120	4120	4120	4120	2
505	20231222	102000	18091935	4125	4125	4125	4125	0
506	20231222	101900	18091935	4125	4125	4125	4125	0
507	20231222	101800	18091935	4125	4125	4125	4125	0
508	20231222	101700	18091935	4125	4125	4125	4125	1
509	20231222	101600	18087810	4125	4125	4125	4125	0
510	20231222	101500	18087810	4125	4125	4125	4125	60
511	20231222	101400	17840310	4125	4125	4125	4125	0
512	20231222	101300	17840310	4125	4125	4125	4125	11
513	20231222	101200	17794935	4125	4125	4125	4125	0
514	20231222	101100	17794935	4125	4125	4125	4125	0
515	20231222	101000	17794935	4125	4125	4125	4125	1
516	20231222	100900	17790810	4115	4120	4120	4115	95
517	20231222	100800	17399420	4120	4120	4120	4120	0
518	20231222	100700	17399420	4120	4120	4120	4120	0
519	20231222	100600	17399420	4120	4120	4120	4120	0
520	20231222	100500	17399420	4120	4120	4120	4120	7
521	20231222	100400	17370580	4125	4115	4125	4115	40
522	20231222	100300	17205760	4120	4120	4120	4120	54
523	20231222	100200	16983280	4120	4120	4120	4120	0
524	20231222	100100	16983280	4120	4120	4120	4120	0
525	20231222	100000	16983280	4120	4120	4120	4120	1
526	20231222	095900	16979160	4115	4115	4115	4115	0
527	20231222	095800	16979160	4115	4115	4115	4115	0
528	20231222	095700	16979160	4115	4115	4115	4115	0
529	20231222	095600	16979160	4115	4115	4115	4115	3
530	20231222	095500	16966815	4120	4120	4120	4120	0
531	20231222	095400	16966815	4120	4120	4120	4120	1
532	20231222	095300	16962695	4120	4120	4120	4120	0
533	20231222	095200	16962695	4120	4120	4120	4120	0
534	20231222	095100	16962695	4120	4120	4120	4120	0
535	20231222	095000	16962695	4120	4120	4120	4120	1
536	20231222	094900	16958575	4115	4115	4115	4115	1
537	20231222	094800	16954460	4120	4120	4120	4120	0
538	20231222	094700	16954460	4120	4120	4120	4120	629
539	20231222	094600	14362980	4120	4120	4120	4120	1
540	20231222	094500	14358860	4120	4120	4120	4120	24
541	20231222	094400	14259980	4120	4120	4120	4120	0
542	20231222	094300	14259980	4120	4120	4120	4120	1
543	20231222	094200	14255860	4125	4125	4125	4125	0
544	20231222	094100	14255860	4125	4125	4125	4125	14
545	20231222	094000	14198110	4125	4125	4125	4125	0
546	20231222	093900	14198110	4125	4140	4140	4125	450
547	20231222	093800	12340235	4150	4150	4150	4150	0
548	20231222	093700	12340235	4150	4150	4150	4150	2
549	20231222	093600	12331935	4150	4150	4150	4150	0
550	20231222	093500	12331935	4150	4150	4150	4150	0
551	20231222	093400	12331935	4150	4150	4150	4150	2
552	20231222	093300	12323635	4150	4150	4150	4150	0
553	20231222	093200	12323635	4150	4150	4150	4150	0
554	20231222	093100	12323635	4150	4150	4150	4150	0
555	20231222	093000	12323635	4150	4150	4150	4150	0
556	20231222	092900	12323635	4150	4150	4150	4150	21
557	20231222	092800	12236485	4150	4150	4150	4150	0
558	20231222	092700	12236485	4150	4150	4150	4150	20
559	20231222	092600	12153485	4150	4150	4150	4150	0
560	20231222	092500	12153485	4150	4140	4150	4140	51
561	20231222	092400	11941965	4145	4145	4145	4145	0
562	20231222	092300	11941965	4145	4145	4145	4145	2
563	20231222	092200	11933675	4145	4145	4145	4145	0
564	20231222	092100	11933675	4145	4145	4145	4145	0
565	20231222	092000	11933675	4145	4145	4145	4145	0
566	20231222	091900	11933675	4145	4145	4145	4145	0
567	20231222	091800	11933675	4145	4145	4145	4145	109
568	20231222	091700	11481870	4125	4140	4140	4125	114
569	20231222	091600	11011600	4145	4145	4145	4145	0
570	20231222	091500	11011600	4145	4145	4145	4145	0
571	20231222	091400	11011600	4145	4125	4145	4125	95
572	20231222	091300	10619685	4125	4125	4125	4125	376
573	20231222	091200	9068685	4125	4125	4125	4125	663
574	20231222	091100	6333810	4130	4130	4130	4130	30
575	20231222	091000	6209910	4130	4130	4130	4130	637
576	20231222	090900	3579100	4135	4140	4140	4135	610
577	20231222	090800	1056705	4140	4140	4140	4140	205
578	20231222	090700	208005	4145	4150	4150	4145	15
579	20231222	090600	145765	4155	4155	4155	4155	0
580	20231222	090500	145765	4155	4155	4155	4155	0
581	20231222	090400	145765	4155	4155	4155	4155	1
582	20231222	090300	141610	4165	4165	4165	4165	0
583	20231222	090200	141610	4165	4165	4165	4165	0
584	20231222	090100	141610	4165	4165	4165	4165	0
585	20231222	090000	141610	4165	4165	4165	4165	34