KissMeData/004780/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184300	53580425	4130	4130	4130	4130	443
3	20231204	184200	53580425	4130	4130	4130	4130	0
4	20231204	184100	53580425	4130	4130	4130	4130	0
5	20231204	184000	53580425	4130	4130	4130	4130	0
6	20231204	183900	53580425	4130	4130	4130	4130	0
7	20231204	183800	53580425	4130	4130	4130	4130	0
8	20231204	183700	53580425	4130	4130	4130	4130	0
9	20231204	183600	53580425	4130	4130	4130	4130	0
10	20231204	183500	53580425	4130	4130	4130	4130	0
11	20231204	183400	53580425	4130	4130	4130	4130	0
12	20231204	183300	53580425	4130	4130	4130	4130	0
13	20231204	183200	53580425	4130	4130	4130	4130	0
14	20231204	183100	53580425	4130	4130	4130	4130	0
15	20231204	183000	53580425	4130	4130	4130	4130	0
16	20231204	182900	53580425	4130	4130	4130	4130	0
17	20231204	182800	53580425	4130	4130	4130	4130	0
18	20231204	182700	53580425	4130	4130	4130	4130	0
19	20231204	182600	53580425	4130	4130	4130	4130	0
20	20231204	182500	53580425	4130	4130	4130	4130	0
21	20231204	182400	53580425	4130	4130	4130	4130	0
22	20231204	182300	53580425	4130	4130	4130	4130	0
23	20231204	182200	53580425	4130	4130	4130	4130	0
24	20231204	182100	53580425	4130	4130	4130	4130	0
25	20231204	182000	53580425	4130	4130	4130	4130	0
26	20231204	181900	53580425	4130	4130	4130	4130	0
27	20231204	181800	53580425	4130	4130	4130	4130	0
28	20231204	181700	53580425	4130	4130	4130	4130	0
29	20231204	181600	53580425	4130	4130	4130	4130	0
30	20231204	181500	53580425	4130	4130	4130	4130	0
31	20231204	181400	53580425	4130	4130	4130	4130	0
32	20231204	181300	53580425	4130	4130	4130	4130	443
33	20231204	181200	53580425	4130	4130	4130	4130	0
34	20231204	181100	53580425	4130	4130	4130	4130	0
35	20231204	181000	53580425	4130	4130	4130	4130	0
36	20231204	180900	53580425	4130	4130	4130	4130	0
37	20231204	180800	53580425	4130	4130	4130	4130	0
38	20231204	180700	53580425	4130	4130	4130	4130	0
39	20231204	180600	53580425	4130	4130	4130	4130	0
40	20231204	180500	53580425	4130	4130	4130	4130	0
41	20231204	180400	53580425	4130	4130	4130	4130	0
42	20231204	180300	53580425	4130	4130	4130	4130	0
43	20231204	180200	53580425	4130	4130	4130	4130	0
44	20231204	180100	53580425	4130	4130	4130	4130	0
45	20231204	180000	53580425	4130	4130	4130	4130	0
46	20231204	175900	53580425	4130	4130	4130	4130	0
47	20231204	175800	53580425	4130	4130	4130	4130	0
48	20231204	175700	53580425	4130	4130	4130	4130	0
49	20231204	175600	53580425	4130	4130	4130	4130	0
50	20231204	175500	53580425	4130	4130	4130	4130	0
51	20231204	175400	53580425	4130	4130	4130	4130	0
52	20231204	175300	53580425	4130	4130	4130	4130	0
53	20231204	175200	53580425	4130	4130	4130	4130	0
54	20231204	175100	53580425	4130	4130	4130	4130	0
55	20231204	175000	53580425	4130	4130	4130	4130	0
56	20231204	174900	53580425	4130	4130	4130	4130	0
57	20231204	174800	53580425	4130	4130	4130	4130	0
58	20231204	174700	53580425	4130	4130	4130	4130	0
59	20231204	174600	53580425	4130	4130	4130	4130	0
60	20231204	174500	53580425	4130	4130	4130	4130	0
61	20231204	174400	53580425	4130	4130	4130	4130	0
62	20231204	174300	53580425	4130	4130	4130	4130	443
63	20231204	174200	53580425	4130	4130	4130	4130	0
64	20231204	174100	53580425	4130	4130	4130	4130	0
65	20231204	174000	53580425	4130	4130	4130	4130	0
66	20231204	173900	53580425	4130	4130	4130	4130	0
67	20231204	173800	53580425	4130	4130	4130	4130	0
68	20231204	173700	53580425	4130	4130	4130	4130	0
69	20231204	173600	53580425	4130	4130	4130	4130	0
70	20231204	173500	53580425	4130	4130	4130	4130	0
71	20231204	173400	53580425	4130	4130	4130	4130	0
72	20231204	173300	53580425	4130	4130	4130	4130	0
73	20231204	173200	53580425	4130	4130	4130	4130	0
74	20231204	173100	53580425	4130	4130	4130	4130	0
75	20231204	173000	53580425	4130	4130	4130	4130	0
76	20231204	172900	53580425	4130	4130	4130	4130	0
77	20231204	172800	53580425	4130	4130	4130	4130	0
78	20231204	172700	53580425	4130	4130	4130	4130	0
79	20231204	172600	53580425	4130	4130	4130	4130	0
80	20231204	172500	53580425	4130	4130	4130	4130	0
81	20231204	172400	53580425	4130	4130	4130	4130	0
82	20231204	172300	53580425	4130	4130	4130	4130	0
83	20231204	172200	53580425	4130	4130	4130	4130	0
84	20231204	172100	53580425	4130	4130	4130	4130	0
85	20231204	172000	53580425	4130	4130	4130	4130	0
86	20231204	171900	53580425	4130	4130	4130	4130	0
87	20231204	171800	53580425	4130	4130	4130	4130	0
88	20231204	171700	53580425	4130	4130	4130	4130	0
89	20231204	171600	53580425	4130	4130	4130	4130	0
90	20231204	171500	53580425	4130	4130	4130	4130	0
91	20231204	171400	53580425	4130	4130	4130	4130	0
92	20231204	171300	53580425	4130	4130	4130	4130	443
93	20231204	171200	53580425	4130	4130	4130	4130	0
94	20231204	171100	53580425	4130	4130	4130	4130	0
95	20231204	171000	53580425	4130	4130	4130	4130	0
96	20231204	170900	53580425	4130	4130	4130	4130	0
97	20231204	170800	53580425	4130	4130	4130	4130	0
98	20231204	170700	53580425	4130	4130	4130	4130	0
99	20231204	170600	53580425	4130	4130	4130	4130	0
100	20231204	170500	53580425	4130	4130	4130	4130	0
101	20231204	170400	53580425	4130	4130	4130	4130	0
102	20231204	170300	53580425	4130	4130	4130	4130	0
103	20231204	170200	53580425	4130	4130	4130	4130	0
104	20231204	170100	53580425	4130	4130	4130	4130	0
105	20231204	170000	53580425	4130	4130	4130	4130	0
106	20231204	165900	53580425	4130	4130	4130	4130	0
107	20231204	165800	53580425	4130	4130	4130	4130	0
108	20231204	165700	53580425	4130	4130	4130	4130	0
109	20231204	165600	53580425	4130	4130	4130	4130	0
110	20231204	165500	53580425	4130	4130	4130	4130	0
111	20231204	165400	53580425	4130	4130	4130	4130	0
112	20231204	165300	53580425	4130	4130	4130	4130	0
113	20231204	165200	53580425	4130	4130	4130	4130	0
114	20231204	165100	53580425	4130	4130	4130	4130	0
115	20231204	165000	53580425	4130	4130	4130	4130	0
116	20231204	164900	53580425	4130	4130	4130	4130	0
117	20231204	164800	53580425	4130	4130	4130	4130	0
118	20231204	164700	53580425	4130	4130	4130	4130	0
119	20231204	164600	53580425	4130	4130	4130	4130	0
120	20231204	164500	53580425	4130	4130	4130	4130	0
121	20231204	164400	53580425	4130	4130	4130	4130	0
122	20231204	164300	53580425	4130	4130	4130	4130	443
123	20231204	164200	53580425	4130	4130	4130	4130	0
124	20231204	164100	53580425	4130	4130	4130	4130	0
125	20231204	164000	53580425	4130	4130	4130	4130	0
126	20231204	163900	53580425	4130	4130	4130	4130	0
127	20231204	163800	53580425	4130	4130	4130	4130	0
128	20231204	163700	53580425	4130	4130	4130	4130	0
129	20231204	163600	53580425	4130	4130	4130	4130	0
130	20231204	163500	53580425	4130	4130	4130	4130	0
131	20231204	163400	53580425	4130	4130	4130	4130	0
132	20231204	163300	53580425	4130	4130	4130	4130	0
133	20231204	163200	53580425	4130	4130	4130	4130	0
134	20231204	163100	53580425	4130	4130	4130	4130	0
135	20231204	163000	53580425	4130	4130	4130	4130	0
136	20231204	162900	53580425	4130	4130	4130	4130	0
137	20231204	162800	53580425	4130	4130	4130	4130	0
138	20231204	162700	53580425	4130	4130	4130	4130	0
139	20231204	162600	53580425	4130	4130	4130	4130	0
140	20231204	162500	53580425	4130	4130	4130	4130	0
141	20231204	162400	53580425	4130	4130	4130	4130	0
142	20231204	162300	53580425	4130	4130	4130	4130	0
143	20231204	162200	53580425	4130	4130	4130	4130	0
144	20231204	162100	53580425	4130	4130	4130	4130	0
145	20231204	162000	53580425	4130	4130	4130	4130	0
146	20231204	161900	53580425	4130	4130	4130	4130	0
147	20231204	161800	53580425	4130	4130	4130	4130	0
148	20231204	161700	53580425	4130	4130	4130	4130	0
149	20231204	161600	53580425	4130	4130	4130	4130	0
150	20231204	161500	53580425	4130	4130	4130	4130	0
151	20231204	161400	53580425	4130	4130	4130	4130	0
152	20231204	161300	53580425	4130	4130	4130	4130	443
153	20231204	161200	53580425	4130	4130	4130	4130	0
154	20231204	161100	53580425	4130	4130	4130	4130	0
155	20231204	161000	53580425	4130	4130	4130	4130	0
156	20231204	160900	53580425	4130	4130	4130	4130	0
157	20231204	160800	53580425	4130	4130	4130	4130	0
158	20231204	160700	53580425	4130	4130	4130	4130	0
159	20231204	160600	53580425	4130	4130	4130	4130	0
160	20231204	160500	53580425	4130	4130	4130	4130	0
161	20231204	160400	53580425	4130	4130	4130	4130	0
162	20231204	160300	53580425	4130	4130	4130	4130	0
163	20231204	160200	53580425	4130	4130	4130	4130	0
164	20231204	160100	53580425	4130	4130	4130	4130	0
165	20231204	160000	53580425	4130	4130	4130	4130	0
166	20231204	155900	53580425	4130	4130	4130	4130	0
167	20231204	155800	53580425	4130	4130	4130	4130	0
168	20231204	155700	53580425	4130	4130	4130	4130	0
169	20231204	155600	53580425	4130	4130	4130	4130	0
170	20231204	155500	53580425	4130	4130	4130	4130	0
171	20231204	155400	53580425	4130	4130	4130	4130	0
172	20231204	155300	53580425	4130	4130	4130	4130	0
173	20231204	155200	53580425	4130	4130	4130	4130	0
174	20231204	155100	53580425	4130	4130	4130	4130	0
175	20231204	155000	53580425	4130	4130	4130	4130	0
176	20231204	154900	53580425	4130	4130	4130	4130	0
177	20231204	154800	53580425	4130	4130	4130	4130	0
178	20231204	154700	53580425	4130	4130	4130	4130	0
179	20231204	154600	53580425	4130	4130	4130	4130	0
180	20231204	154500	53580425	4130	4130	4130	4130	0
181	20231204	154400	53580425	4130	4130	4130	4130	0
182	20231204	154300	53580425	4130	4130	4130	4130	443
183	20231204	154200	53580425	4130	4130	4130	4130	0
184	20231204	154100	53580425	4130	4130	4130	4130	0
185	20231204	154000	53580425	4130	4130	4130	4130	0
186	20231204	153900	53580425	4130	4130	4130	4130	0
187	20231204	153800	53580425	4130	4130	4130	4130	0
188	20231204	153700	53580425	4130	4130	4130	4130	0
189	20231204	153600	53580425	4130	4130	4130	4130	0
190	20231204	153500	53580425	4130	4130	4130	4130	0
191	20231204	153400	53580425	4130	4130	4130	4130	0
192	20231204	153300	53580425	4130	4130	4130	4130	0
193	20231204	153200	53580425	4130	4130	4130	4130	0
194	20231204	153100	53580425	4130	4130	4130	4130	0
195	20231204	153000	53580425	4130	4130	4130	4130	443
196	20231204	152900	51750835	4130	4130	4130	4130	0
197	20231204	152800	51750835	4130	4130	4130	4130	0
198	20231204	152700	51750835	4130	4130	4130	4130	0
199	20231204	152600	51750835	4130	4130	4130	4130	0
200	20231204	152500	51750835	4130	4130	4130	4130	0
201	20231204	152400	51750835	4130	4130	4130	4130	0
202	20231204	152300	51750835	4130	4130	4130	4130	0
203	20231204	152200	51750835	4130	4130	4130	4130	0
204	20231204	152100	51750835	4130	4130	4130	4130	0
205	20231204	152000	51750835	4130	4130	4130	4130	0
206	20231204	151900	51750835	4130	4125	4130	4125	90
207	20231204	151800	51379580	4125	4125	4125	4125	0
208	20231204	151700	51379580	4125	4125	4125	4125	0
209	20231204	151600	51379580	4125	4125	4125	4125	16
210	20231204	151500	51313580	4125	4125	4125	4125	0
211	20231204	151400	51313580	4125	4125	4125	4125	73
212	20231204	151300	51012455	4125	4125	4125	4125	0
213	20231204	151200	51012455	4125	4125	4125	4125	73
214	20231204	151100	50711330	4125	4125	4125	4125	0
215	20231204	151000	50711330	4125	4125	4125	4125	0
216	20231204	150900	50711330	4125	4125	4125	4125	0
217	20231204	150800	50711330	4125	4120	4125	4120	12
218	20231204	150700	50661875	4120	4120	4120	4120	0
219	20231204	150600	50661875	4120	4120	4120	4120	1
220	20231204	150500	50657755	4115	4115	4115	4115	0
221	20231204	150400	50657755	4115	4115	4115	4115	1
222	20231204	150300	50653640	4115	4115	4115	4115	0
223	20231204	150200	50653640	4115	4115	4115	4115	0
224	20231204	150100	50653640	4115	4115	4115	4115	10
225	20231204	150000	50612490	4110	4110	4110	4110	0
226	20231204	145900	50612490	4110	4110	4110	4110	0
227	20231204	145800	50612490	4110	4110	4110	4110	1
228	20231204	145700	50608380	4125	4125	4125	4125	0
229	20231204	145600	50608380	4125	4125	4125	4125	0
230	20231204	145500	50608380	4125	4125	4125	4125	0
231	20231204	145400	50608380	4125	4125	4125	4125	0
232	20231204	145300	50608380	4125	4125	4125	4125	0
233	20231204	145200	50608380	4125	4115	4125	4115	16
234	20231204	145100	50542455	4120	4120	4120	4120	0
235	20231204	145000	50542455	4120	4120	4120	4120	0
236	20231204	144900	50542455	4120	4120	4120	4120	1
237	20231204	144800	50538335	4120	4120	4120	4120	4
238	20231204	144700	50521855	4120	4120	4120	4120	1
239	20231204	144600	50517735	4125	4130	4135	4125	4
240	20231204	144500	50501215	4135	4135	4135	4135	0
241	20231204	144400	50501215	4135	4135	4135	4135	0
242	20231204	144300	50501215	4135	4135	4135	4135	1
243	20231204	144200	50497080	4135	4135	4135	4135	0
244	20231204	144100	50497080	4135	4135	4135	4135	0
245	20231204	144000	50497080	4135	4120	4135	4115	245
246	20231204	143900	49485805	4125	4125	4125	4125	7
247	20231204	143800	49456930	4125	4125	4125	4125	0
248	20231204	143700	49456930	4125	4125	4125	4125	0
249	20231204	143600	49456930	4125	4125	4125	4125	0
250	20231204	143500	49456930	4125	4125	4125	4125	0
251	20231204	143400	49456930	4125	4125	4125	4125	0
252	20231204	143300	49456930	4125	4115	4125	4115	4
253	20231204	143200	49440460	4110	4110	4110	4110	5
254	20231204	143100	49419910	4115	4115	4115	4115	0
255	20231204	143000	49419910	4115	4115	4115	4115	0
256	20231204	142900	49419910	4115	4125	4125	4115	260
257	20231204	142800	48347430	4125	4125	4125	4125	0
258	20231204	142700	48347430	4125	4125	4125	4125	0
259	20231204	142600	48347430	4125	4125	4125	4125	0
260	20231204	142500	48347430	4125	4125	4125	4125	0
261	20231204	142400	48347430	4125	4120	4125	4120	2
262	20231204	142300	48339185	4125	4125	4125	4125	0
263	20231204	142200	48339185	4125	4125	4125	4125	0
264	20231204	142100	48339185	4125	4110	4125	4110	4
265	20231204	142000	48322730	4110	4110	4110	4110	14
266	20231204	141900	48265190	4120	4120	4120	4120	0
267	20231204	141800	48265190	4120	4120	4120	4120	0
268	20231204	141700	48265190	4120	4120	4120	4120	8
269	20231204	141600	48232230	4125	4125	4125	4125	0
270	20231204	141500	48232230	4125	4125	4125	4125	0
271	20231204	141400	48232230	4125	4125	4125	4125	0
272	20231204	141300	48232230	4125	4125	4125	4125	0
273	20231204	141200	48232230	4125	4125	4125	4125	0
274	20231204	141100	48232230	4125	4125	4125	4125	0
275	20231204	141000	48232230	4125	4125	4125	4125	0
276	20231204	140900	48232230	4125	4125	4125	4125	15
277	20231204	140800	48170355	4125	4125	4125	4125	0
278	20231204	140700	48170355	4125	4125	4125	4125	0
279	20231204	140600	48170355	4125	4125	4125	4125	33
280	20231204	140500	48034230	4125	4125	4125	4125	0
281	20231204	140400	48034230	4125	4125	4125	4125	0
282	20231204	140300	48034230	4125	4125	4125	4125	0
283	20231204	140200	48034230	4125	4125	4125	4125	1
284	20231204	140100	48030105	4120	4120	4120	4120	0
285	20231204	140000	48030105	4120	4120	4120	4120	1
286	20231204	135900	48025985	4120	4120	4120	4120	5
287	20231204	135800	48005385	4130	4130	4130	4130	0
288	20231204	135700	48005385	4130	4130	4130	4130	0
289	20231204	135600	48005385	4130	4130	4130	4130	0
290	20231204	135500	48005385	4130	4130	4130	4130	0
291	20231204	135400	48005385	4130	4130	4130	4130	0
292	20231204	135300	48005385	4130	4130	4130	4130	121
293	20231204	135200	47505655	4130	4130	4130	4130	20
294	20231204	135100	47423055	4130	4130	4130	4130	0
295	20231204	135000	47423055	4130	4130	4130	4130	121
296	20231204	134900	46923325	4130	4130	4130	4130	4
297	20231204	134800	46906805	4130	4130	4130	4130	0
298	20231204	134700	46906805	4130	4130	4130	4130	0
299	20231204	134600	46906805	4130	4130	4130	4130	121
300	20231204	134500	46407075	4120	4120	4120	4120	0
301	20231204	134400	46407075	4120	4120	4120	4120	10
302	20231204	134300	46365875	4125	4125	4125	4125	0
303	20231204	134200	46365875	4125	4125	4125	4125	121
304	20231204	134100	45866750	4125	4125	4125	4125	0
305	20231204	134000	45866750	4125	4125	4125	4125	0
306	20231204	133900	45866750	4125	4120	4125	4120	101
307	20231204	133800	45450625	4120	4110	4120	4100	172
308	20231204	133700	44744660	4115	4120	4120	4115	149
309	20231204	133600	44131410	4130	4130	4130	4130	0
310	20231204	133500	44131410	4130	4130	4130	4130	121
311	20231204	133400	43631680	4130	4130	4130	4130	0
312	20231204	133300	43631680	4130	4130	4130	4130	0
313	20231204	133200	43631680	4130	4130	4130	4130	0
314	20231204	133100	43631680	4130	4125	4130	4125	152
315	20231204	133000	43004670	4120	4120	4120	4120	0
316	20231204	132900	43004670	4120	4120	4120	4120	0
317	20231204	132800	43004670	4120	4120	4120	4120	0
318	20231204	132700	43004670	4120	4120	4120	4120	99
319	20231204	132600	42596790	4120	4120	4120	4120	0
320	20231204	132500	42596790	4120	4120	4120	4120	0
321	20231204	132400	42596790	4120	4120	4120	4120	0
322	20231204	132300	42596790	4120	4120	4120	4120	121
323	20231204	132200	42098270	4120	4120	4120	4120	0
324	20231204	132100	42098270	4120	4120	4120	4120	0
325	20231204	132000	42098270	4120	4125	4125	4120	123
326	20231204	131900	41590900	4125	4125	4125	4125	0
327	20231204	131800	41590900	4125	4125	4125	4125	0
328	20231204	131700	41590900	4125	4125	4125	4125	0
329	20231204	131600	41590900	4125	4125	4125	4125	122
330	20231204	131500	41087650	4125	4125	4125	4125	200
331	20231204	131400	40262650	4125	4125	4125	4125	30
332	20231204	131300	40138900	4120	4120	4120	4120	0
333	20231204	131200	40138900	4120	4120	4120	4120	122
334	20231204	131100	39636260	4120	4120	4120	4120	0
335	20231204	131000	39636260	4120	4120	4120	4120	0
336	20231204	130900	39636260	4120	4120	4120	4120	0
337	20231204	130800	39636260	4120	4120	4120	4120	122
338	20231204	130700	39133620	4115	4115	4115	4115	0
339	20231204	130600	39133620	4115	4115	4115	4115	0
340	20231204	130500	39133620	4115	4115	4115	4115	12
341	20231204	130400	39084240	4110	4110	4110	4110	0
342	20231204	130300	39084240	4110	4110	4110	4110	15
343	20231204	130200	39022590	4115	4115	4115	4115	3
344	20231204	130100	39010245	4120	4120	4120	4120	122
345	20231204	130000	38507605	4120	4120	4120	4120	0
346	20231204	125900	38507605	4120	4120	4120	4120	0
347	20231204	125800	38507605	4120	4120	4120	4120	0
348	20231204	125700	38507605	4120	4120	4120	4120	122
349	20231204	125600	38004965	4115	4115	4115	4115	0
350	20231204	125500	38004965	4115	4115	4115	4115	17
351	20231204	125400	37935010	4115	4115	4115	4115	3
352	20231204	125300	37922665	4110	4110	4110	4110	75
353	20231204	125200	37614415	4110	4110	4110	4110	0
354	20231204	125100	37614415	4110	4110	4110	4110	0
355	20231204	125000	37614415	4110	4110	4110	4110	122
356	20231204	124900	37112995	4110	4110	4110	4110	0
357	20231204	124800	37112995	4110	4110	4110	4110	1
358	20231204	124700	37108885	4110	4100	4110	4095	21
359	20231204	124600	37022860	4110	4095	4110	4095	34
360	20231204	124500	36883600	4095	4095	4095	4095	0
361	20231204	124400	36883600	4095	4095	4095	4095	0
362	20231204	124300	36883600	4095	4095	4095	4095	0
363	20231204	124200	36883600	4095	4095	4095	4095	122
364	20231204	124100	36384010	4095	4095	4095	4095	0
365	20231204	124000	36384010	4095	4095	4095	4095	0
366	20231204	123900	36384010	4095	4095	4095	4095	5
367	20231204	123800	36363535	4095	4095	4095	4095	122
368	20231204	123700	35863945	4095	4095	4095	4095	0
369	20231204	123600	35863945	4095	4095	4095	4095	0
370	20231204	123500	35863945	4095	4095	4095	4095	122
371	20231204	123400	35364355	4095	4095	4095	4095	0
372	20231204	123300	35364355	4095	4095	4095	4095	24
373	20231204	123200	35266075	4095	4095	4095	4095	24
374	20231204	123100	35167795	4095	4095	4095	4095	122
375	20231204	123000	34668205	4095	4095	4095	4095	0
376	20231204	122900	34668205	4095	4095	4095	4095	0
377	20231204	122800	34668205	4095	4095	4095	4095	2
378	20231204	122700	34660015	4095	4095	4095	4095	122
379	20231204	122600	34160425	4095	4095	4095	4095	0
380	20231204	122500	34160425	4095	4095	4095	4095	0
381	20231204	122400	34160425	4095	4095	4095	4095	0
382	20231204	122300	34160425	4095	4095	4095	4095	122
383	20231204	122200	33660835	4095	4095	4095	4095	0
384	20231204	122100	33660835	4095	4095	4095	4095	0
385	20231204	122000	33660835	4095	4095	4095	4095	0
386	20231204	121900	33660835	4095	4095	4095	4095	0
387	20231204	121800	33660835	4095	4095	4095	4095	0
388	20231204	121700	33660835	4095	4095	4095	4095	0
389	20231204	121600	33660835	4095	4095	4095	4095	0
390	20231204	121500	33660835	4095	4095	4095	4095	1
391	20231204	121400	33656740	4090	4090	4090	4090	0
392	20231204	121300	33656740	4090	4090	4090	4090	0
393	20231204	121200	33656740	4090	4090	4090	4090	21
394	20231204	121100	33570850	4095	4095	4095	4095	0
395	20231204	121000	33570850	4095	4095	4095	4095	4
396	20231204	120900	33554470	4095	4095	4095	4095	7
397	20231204	120800	33525805	4090	4090	4090	4090	0
398	20231204	120700	33525805	4090	4090	4090	4090	170
399	20231204	120600	32830505	4090	4090	4090	4090	0
400	20231204	120500	32830505	4090	4090	4090	4090	0
401	20231204	120400	32830505	4090	4090	4090	4090	7
402	20231204	120300	32801875	4090	4090	4090	4090	4
403	20231204	120200	32785515	4085	4085	4085	4085	66
404	20231204	120100	32515905	4085	4085	4085	4085	0
405	20231204	120000	32515905	4085	4085	4085	4085	0
406	20231204	115900	32515905	4085	4085	4085	4085	0
407	20231204	115800	32515905	4085	4085	4085	4085	0
408	20231204	115700	32515905	4085	4085	4085	4085	0
409	20231204	115600	32515905	4085	4085	4085	4085	0
410	20231204	115500	32515905	4085	4085	4085	4085	6
411	20231204	115400	32491395	4090	4090	4090	4090	4
412	20231204	115300	32475035	4095	4095	4095	4095	0
413	20231204	115200	32475035	4095	4095	4095	4095	0
414	20231204	115100	32475035	4095	4095	4095	4095	0
415	20231204	115000	32475035	4095	4095	4095	4095	0
416	20231204	114900	32475035	4095	4095	4095	4095	0
417	20231204	114800	32475035	4095	4095	4095	4095	0
418	20231204	114700	32475035	4095	4095	4095	4095	0
419	20231204	114600	32475035	4095	4095	4095	4095	0
420	20231204	114500	32475035	4095	4095	4095	4095	0
421	20231204	114400	32475035	4095	4095	4095	4095	400
422	20231204	114300	30837035	4085	4085	4085	4085	0
423	20231204	114200	30837035	4085	4085	4085	4085	0
424	20231204	114100	30837035	4085	4085	4085	4085	0
425	20231204	114000	30837035	4085	4085	4085	4085	0
426	20231204	113900	30837035	4085	4085	4085	4085	0
427	20231204	113800	30837035	4085	4085	4085	4085	0
428	20231204	113700	30837035	4085	4085	4085	4085	0
429	20231204	113600	30837035	4085	4085	4085	4085	0
430	20231204	113500	30837035	4085	4085	4085	4085	0
431	20231204	113400	30837035	4085	4090	4090	4085	9
432	20231204	113300	30800265	4095	4095	4095	4095	0
433	20231204	113200	30800265	4095	4095	4095	4095	49
434	20231204	113100	30599610	4095	4095	4095	4095	1
435	20231204	113000	30595515	4095	4095	4095	4095	0
436	20231204	112900	30595515	4095	4095	4095	4095	0
437	20231204	112800	30595515	4095	4095	4095	4095	0
438	20231204	112700	30595515	4095	4095	4095	4095	0
439	20231204	112600	30595515	4095	4095	4095	4095	0
440	20231204	112500	30595515	4095	4095	4095	4095	20
441	20231204	112400	30513615	4095	4095	4095	4095	1
442	20231204	112300	30509520	4070	4070	4070	4070	0
443	20231204	112200	30509520	4070	4070	4070	4070	0
444	20231204	112100	30509520	4070	4070	4070	4070	0
445	20231204	112000	30509520	4070	4070	4070	4070	0
446	20231204	111900	30509520	4070	4070	4070	4070	10
447	20231204	111800	30468820	4095	4095	4095	4095	0
448	20231204	111700	30468820	4095	4095	4095	4095	1
449	20231204	111600	30464725	4070	4090	4090	4070	4
450	20231204	111500	30448385	4095	4095	4095	4095	12
451	20231204	111400	30399245	4095	4095	4095	4095	0
452	20231204	111300	30399245	4095	4095	4095	4095	0
453	20231204	111200	30399245	4095	4095	4095	4095	0
454	20231204	111100	30399245	4095	4095	4095	4095	0
455	20231204	111000	30399245	4095	4095	4095	4095	0
456	20231204	110900	30399245	4095	4095	4095	4095	0
457	20231204	110800	30399245	4095	4095	4095	4095	0
458	20231204	110700	30399245	4095	4095	4095	4095	0
459	20231204	110600	30399245	4095	4095	4095	4095	0
460	20231204	110500	30399245	4095	4095	4095	4095	0
461	20231204	110400	30399245	4095	4095	4095	4095	0
462	20231204	110300	30399245	4095	4095	4095	4095	0
463	20231204	110200	30399245	4095	4095	4095	4095	0
464	20231204	110100	30399245	4095	4095	4095	4095	0
465	20231204	110000	30399245	4095	4095	4095	4095	0
466	20231204	105900	30399245	4095	4095	4095	4095	0
467	20231204	105800	30399245	4095	4095	4095	4095	0
468	20231204	105700	30399245	4095	4095	4095	4095	3
469	20231204	105600	30386960	4095	4095	4095	4095	0
470	20231204	105500	30386960	4095	4095	4095	4095	0
471	20231204	105400	30386960	4095	4095	4095	4095	200
472	20231204	105300	29567960	4095	4095	4095	4095	0
473	20231204	105200	29567960	4095	4095	4095	4095	0
474	20231204	105100	29567960	4095	4095	4095	4095	0
475	20231204	105000	29567960	4095	4095	4095	4095	61
476	20231204	104900	29318165	4095	4095	4095	4095	0
477	20231204	104800	29318165	4095	4095	4095	4095	0
478	20231204	104700	29318165	4095	4095	4095	4095	0
479	20231204	104600	29318165	4095	4095	4095	4095	0
480	20231204	104500	29318165	4095	4095	4095	4095	0
481	20231204	104400	29318165	4095	4095	4095	4095	0
482	20231204	104300	29318165	4095	4095	4095	4095	0
483	20231204	104200	29318165	4095	4095	4095	4095	0
484	20231204	104100	29318165	4095	4095	4095	4095	17
485	20231204	104000	29248550	4070	4070	4070	4070	0
486	20231204	103900	29248550	4070	4070	4070	4070	42
487	20231204	103800	29077610	4095	4095	4095	4095	0
488	20231204	103700	29077610	4095	4095	4095	4095	0
489	20231204	103600	29077610	4095	4095	4095	4095	0
490	20231204	103500	29077610	4095	4095	4095	4095	0
491	20231204	103400	29077610	4095	4095	4095	4095	0
492	20231204	103300	29077610	4095	4095	4095	4095	2
493	20231204	103200	29069420	4095	4095	4095	4095	2
494	20231204	103100	29061230	4095	4095	4095	4095	0
495	20231204	103000	29061230	4095	4095	4095	4095	2
496	20231204	102900	29053040	4095	4095	4095	4095	0
497	20231204	102800	29053040	4095	4095	4095	4095	28
498	20231204	102700	28938380	4095	4095	4095	4095	2
499	20231204	102600	28930190	4095	4095	4095	4095	2
500	20231204	102500	28922000	4095	4095	4095	4095	247
501	20231204	102400	27910535	4095	4095	4095	4095	5
502	20231204	102300	27890060	4070	4070	4070	4070	0
503	20231204	102200	27890060	4070	4070	4070	4070	263
504	20231204	102100	26819650	4070	4070	4070	4070	113
505	20231204	102000	26359740	4065	4065	4065	4065	0
506	20231204	101900	26359740	4065	4070	4070	4065	32
507	20231204	101800	26229620	4070	4070	4070	4070	18
508	20231204	101700	26156360	4070	4070	4070	4070	8
509	20231204	101600	26123800	4070	4070	4070	4070	57
510	20231204	101500	25891810	4070	4070	4070	4070	0
511	20231204	101400	25891810	4070	4070	4070	4070	8
512	20231204	101300	25859250	4070	4070	4070	4070	9
513	20231204	101200	25822620	4065	4065	4065	4065	0
514	20231204	101100	25822620	4065	4070	4070	4065	271
515	20231204	101000	24720265	4065	4065	4065	4065	0
516	20231204	100900	24720265	4065	4065	4065	4065	0
517	20231204	100800	24720265	4065	4065	4065	4065	0
518	20231204	100700	24720265	4065	4065	4065	4065	0
519	20231204	100600	24720265	4065	4065	4065	4065	0
520	20231204	100500	24720265	4065	4065	4065	4065	0
521	20231204	100400	24720265	4065	4065	4065	4065	0
522	20231204	100300	24720265	4065	4065	4065	4065	0
523	20231204	100200	24720265	4065	4065	4065	4065	0
524	20231204	100100	24720265	4065	4065	4065	4065	0
525	20231204	100000	24720265	4065	4065	4065	4065	0
526	20231204	095900	24720265	4065	4065	4065	4065	100
527	20231204	095800	24313765	4065	4065	4065	4065	0
528	20231204	095700	24313765	4065	4065	4065	4065	242
529	20231204	095600	23330035	4095	4095	4095	4095	0
530	20231204	095500	23330035	4095	4095	4095	4095	142
531	20231204	095400	22748545	4070	4070	4070	4070	0
532	20231204	095300	22748545	4070	4070	4070	4070	0
533	20231204	095200	22748545	4070	4070	4070	4070	0
534	20231204	095100	22748545	4070	4070	4070	4070	0
535	20231204	095000	22748545	4070	4070	4070	4070	0
536	20231204	094900	22748545	4070	4075	4075	4065	545
537	20231204	094800	20532805	4095	4095	4095	4095	0
538	20231204	094700	20532805	4095	4095	4095	4095	0
539	20231204	094600	20532805	4095	4095	4095	4095	0
540	20231204	094500	20532805	4095	4095	4095	4095	0
541	20231204	094400	20532805	4095	4095	4095	4095	1
542	20231204	094300	20528710	4065	4065	4065	4065	0
543	20231204	094200	20528710	4065	4100	4100	4065	428
544	20231204	094100	18782975	4110	4110	4110	4110	0
545	20231204	094000	18782975	4110	4110	4110	4110	0
546	20231204	093900	18782975	4110	4110	4110	4110	3
547	20231204	093800	18770645	4110	4110	4110	4110	0
548	20231204	093700	18770645	4110	4110	4110	4110	0
549	20231204	093600	18770645	4110	4110	4110	4110	0
550	20231204	093500	18770645	4110	4110	4110	4110	796
551	20231204	093400	15499085	4115	4115	4115	4115	0
552	20231204	093300	15499085	4115	4115	4115	4115	2
553	20231204	093200	15490855	4115	4115	4115	4115	0
554	20231204	093100	15490855	4115	4115	4115	4115	0
555	20231204	093000	15490855	4115	4115	4115	4115	0
556	20231204	092900	15490855	4115	4115	4115	4115	2
557	20231204	092800	15482625	4115	4115	4115	4115	8
558	20231204	092700	15449705	4115	4115	4115	4115	12
559	20231204	092600	15400325	4110	4110	4110	4110	10
560	20231204	092500	15359225	4110	4115	4115	4110	70
561	20231204	092400	15071410	4120	4120	4120	4120	1
562	20231204	092300	15067290	4115	4115	4115	4115	0
563	20231204	092200	15067290	4115	4115	4115	4115	0
564	20231204	092100	15067290	4115	4115	4115	4115	0
565	20231204	092000	15067290	4115	4115	4115	4115	90
566	20231204	091900	14696940	4115	4115	4115	4115	0
567	20231204	091800	14696940	4115	4115	4115	4115	0
568	20231204	091700	14696940	4115	4115	4115	4115	0
569	20231204	091600	14696940	4115	4115	4115	4115	0
570	20231204	091500	14696940	4115	4115	4115	4115	43
571	20231204	091400	14519995	4115	4115	4115	4115	0
572	20231204	091300	14519995	4115	4120	4120	4115	2
573	20231204	091200	14511760	4115	4115	4115	4115	0
574	20231204	091100	14511760	4115	4110	4115	4110	1480
575	20231204	091000	8421585	4110	4105	4115	4100	281
576	20231204	090900	7267750	4085	4080	4085	4080	328
577	20231204	090800	5927910	4075	4075	4075	4075	120
578	20231204	090700	5438910	4085	4085	4085	4085	100
579	20231204	090600	5030410	4085	4085	4085	4085	1
580	20231204	090500	5026325	4085	4085	4085	4085	430
581	20231204	090400	3269775	4105	4105	4105	4105	0
582	20231204	090300	3269775	4105	4105	4105	4105	2
583	20231204	090200	3261565	4065	4065	4065	4065	48
584	20231204	090100	3066445	4105	4100	4110	4100	18
585	20231204	090000	2992555	4110	4065	4110	4065	735