KissMeData/004590/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184200	89370750	4085	4085	4085	4085	146
3	20231221	184100	89370750	4085	4085	4085	4085	0
4	20231221	184000	89370750	4085	4085	4085	4085	0
5	20231221	183900	89370750	4085	4085	4085	4085	0
6	20231221	183800	89370750	4085	4085	4085	4085	0
7	20231221	183700	89370750	4085	4085	4085	4085	0
8	20231221	183600	89370750	4085	4085	4085	4085	0
9	20231221	183500	89370750	4085	4085	4085	4085	0
10	20231221	183400	89370750	4085	4085	4085	4085	0
11	20231221	183300	89370750	4085	4085	4085	4085	0
12	20231221	183200	89370750	4085	4085	4085	4085	0
13	20231221	183100	89370750	4085	4085	4085	4085	0
14	20231221	183000	89370750	4085	4085	4085	4085	0
15	20231221	182900	89370750	4085	4085	4085	4085	0
16	20231221	182800	89370750	4085	4085	4085	4085	0
17	20231221	182700	89370750	4085	4085	4085	4085	0
18	20231221	182600	89370750	4085	4085	4085	4085	0
19	20231221	182500	89370750	4085	4085	4085	4085	0
20	20231221	182400	89370750	4085	4085	4085	4085	0
21	20231221	182300	89370750	4085	4085	4085	4085	0
22	20231221	182200	89370750	4085	4085	4085	4085	0
23	20231221	182100	89370750	4085	4085	4085	4085	0
24	20231221	182000	89370750	4085	4085	4085	4085	0
25	20231221	181900	89370750	4085	4085	4085	4085	0
26	20231221	181800	89370750	4085	4085	4085	4085	0
27	20231221	181700	89370750	4085	4085	4085	4085	0
28	20231221	181600	89370750	4085	4085	4085	4085	0
29	20231221	181500	89370750	4085	4085	4085	4085	0
30	20231221	181400	89370750	4085	4085	4085	4085	0
31	20231221	181300	89370750	4085	4085	4085	4085	0
32	20231221	181200	89370750	4085	4085	4085	4085	146
33	20231221	181100	89370750	4085	4085	4085	4085	0
34	20231221	181000	89370750	4085	4085	4085	4085	0
35	20231221	180900	89370750	4085	4085	4085	4085	0
36	20231221	180800	89370750	4085	4085	4085	4085	0
37	20231221	180700	89370750	4085	4085	4085	4085	0
38	20231221	180600	89370750	4085	4085	4085	4085	0
39	20231221	180500	89370750	4085	4085	4085	4085	0
40	20231221	180400	89370750	4085	4085	4085	4085	0
41	20231221	180300	89370750	4085	4085	4085	4085	0
42	20231221	180200	89370750	4085	4085	4085	4085	0
43	20231221	180100	89370750	4085	4085	4085	4085	0
44	20231221	180000	89370750	4085	4085	4085	4085	0
45	20231221	175900	89370750	4085	4085	4085	4085	0
46	20231221	175800	89370750	4085	4085	4085	4085	0
47	20231221	175700	89370750	4085	4085	4085	4085	0
48	20231221	175600	89370750	4085	4085	4085	4085	0
49	20231221	175500	89370750	4085	4085	4085	4085	0
50	20231221	175400	89370750	4085	4085	4085	4085	0
51	20231221	175300	89370750	4085	4085	4085	4085	0
52	20231221	175200	89370750	4085	4085	4085	4085	0
53	20231221	175100	89370750	4085	4085	4085	4085	0
54	20231221	175000	89370750	4085	4085	4085	4085	0
55	20231221	174900	89370750	4085	4085	4085	4085	0
56	20231221	174800	89370750	4085	4085	4085	4085	0
57	20231221	174700	89370750	4085	4085	4085	4085	0
58	20231221	174600	89370750	4085	4085	4085	4085	0
59	20231221	174500	89370750	4085	4085	4085	4085	0
60	20231221	174400	89370750	4085	4085	4085	4085	0
61	20231221	174300	89370750	4085	4085	4085	4085	0
62	20231221	174200	89370750	4085	4085	4085	4085	146
63	20231221	174100	89370750	4085	4085	4085	4085	0
64	20231221	174000	89370750	4085	4085	4085	4085	0
65	20231221	173900	89370750	4085	4085	4085	4085	0
66	20231221	173800	89370750	4085	4085	4085	4085	0
67	20231221	173700	89370750	4085	4085	4085	4085	0
68	20231221	173600	89370750	4085	4085	4085	4085	0
69	20231221	173500	89370750	4085	4085	4085	4085	0
70	20231221	173400	89370750	4085	4085	4085	4085	0
71	20231221	173300	89370750	4085	4085	4085	4085	0
72	20231221	173200	89370750	4085	4085	4085	4085	0
73	20231221	173100	89370750	4085	4085	4085	4085	0
74	20231221	173000	89370750	4085	4085	4085	4085	0
75	20231221	172900	89370750	4085	4085	4085	4085	0
76	20231221	172800	89370750	4085	4085	4085	4085	0
77	20231221	172700	89370750	4085	4085	4085	4085	0
78	20231221	172600	89370750	4085	4085	4085	4085	0
79	20231221	172500	89370750	4085	4085	4085	4085	0
80	20231221	172400	89370750	4085	4085	4085	4085	0
81	20231221	172300	89370750	4085	4085	4085	4085	0
82	20231221	172200	89370750	4085	4085	4085	4085	0
83	20231221	172100	89370750	4085	4085	4085	4085	0
84	20231221	172000	89370750	4085	4085	4085	4085	0
85	20231221	171900	89370750	4085	4085	4085	4085	0
86	20231221	171800	89370750	4085	4085	4085	4085	0
87	20231221	171700	89370750	4085	4085	4085	4085	0
88	20231221	171600	89370750	4085	4085	4085	4085	0
89	20231221	171500	89370750	4085	4085	4085	4085	0
90	20231221	171400	89370750	4085	4085	4085	4085	0
91	20231221	171300	89370750	4085	4085	4085	4085	0
92	20231221	171200	89370750	4085	4085	4085	4085	146
93	20231221	171100	89370750	4085	4085	4085	4085	0
94	20231221	171000	89370750	4085	4085	4085	4085	0
95	20231221	170900	89370750	4085	4085	4085	4085	0
96	20231221	170800	89370750	4085	4085	4085	4085	0
97	20231221	170700	89370750	4085	4085	4085	4085	0
98	20231221	170600	89370750	4085	4085	4085	4085	0
99	20231221	170500	89370750	4085	4085	4085	4085	0
100	20231221	170400	89370750	4085	4085	4085	4085	0
101	20231221	170300	89370750	4085	4085	4085	4085	0
102	20231221	170200	89370750	4085	4085	4085	4085	0
103	20231221	170100	89370750	4085	4085	4085	4085	0
104	20231221	170000	89370750	4085	4085	4085	4085	0
105	20231221	165900	89370750	4085	4085	4085	4085	0
106	20231221	165800	89370750	4085	4085	4085	4085	0
107	20231221	165700	89370750	4085	4085	4085	4085	0
108	20231221	165600	89370750	4085	4085	4085	4085	0
109	20231221	165500	89370750	4085	4085	4085	4085	0
110	20231221	165400	89370750	4085	4085	4085	4085	0
111	20231221	165300	89370750	4085	4085	4085	4085	0
112	20231221	165200	89370750	4085	4085	4085	4085	0
113	20231221	165100	89370750	4085	4085	4085	4085	0
114	20231221	165000	89370750	4085	4085	4085	4085	0
115	20231221	164900	89370750	4085	4085	4085	4085	0
116	20231221	164800	89370750	4085	4085	4085	4085	0
117	20231221	164700	89370750	4085	4085	4085	4085	0
118	20231221	164600	89370750	4085	4085	4085	4085	0
119	20231221	164500	89370750	4085	4085	4085	4085	0
120	20231221	164400	89370750	4085	4085	4085	4085	0
121	20231221	164300	89370750	4085	4085	4085	4085	0
122	20231221	164200	89370750	4085	4085	4085	4085	146
123	20231221	164100	89370750	4085	4085	4085	4085	0
124	20231221	164000	89370750	4085	4085	4085	4085	0
125	20231221	163900	89370750	4085	4085	4085	4085	0
126	20231221	163800	89370750	4085	4085	4085	4085	0
127	20231221	163700	89370750	4085	4085	4085	4085	0
128	20231221	163600	89370750	4085	4085	4085	4085	0
129	20231221	163500	89370750	4085	4085	4085	4085	0
130	20231221	163400	89370750	4085	4085	4085	4085	0
131	20231221	163300	89370750	4085	4085	4085	4085	0
132	20231221	163200	89370750	4085	4085	4085	4085	0
133	20231221	163100	89370750	4085	4085	4085	4085	0
134	20231221	163000	89370750	4085	4085	4085	4085	0
135	20231221	162900	89370750	4085	4085	4085	4085	0
136	20231221	162800	89370750	4085	4085	4085	4085	0
137	20231221	162700	89370750	4085	4085	4085	4085	0
138	20231221	162600	89370750	4085	4085	4085	4085	0
139	20231221	162500	89370750	4085	4085	4085	4085	0
140	20231221	162400	89370750	4085	4085	4085	4085	0
141	20231221	162300	89370750	4085	4085	4085	4085	0
142	20231221	162200	89370750	4085	4085	4085	4085	0
143	20231221	162100	89370750	4085	4085	4085	4085	0
144	20231221	162000	89370750	4085	4085	4085	4085	0
145	20231221	161900	89370750	4085	4085	4085	4085	0
146	20231221	161800	89370750	4085	4085	4085	4085	0
147	20231221	161700	89370750	4085	4085	4085	4085	0
148	20231221	161600	89370750	4085	4085	4085	4085	0
149	20231221	161500	89370750	4085	4085	4085	4085	0
150	20231221	161400	89370750	4085	4085	4085	4085	0
151	20231221	161300	89370750	4085	4085	4085	4085	0
152	20231221	161200	89370750	4085	4085	4085	4085	146
153	20231221	161100	89370750	4085	4085	4085	4085	0
154	20231221	161000	89370750	4085	4085	4085	4085	0
155	20231221	160900	89370750	4085	4085	4085	4085	0
156	20231221	160800	89370750	4085	4085	4085	4085	0
157	20231221	160700	89370750	4085	4085	4085	4085	0
158	20231221	160600	89370750	4085	4085	4085	4085	0
159	20231221	160500	89370750	4085	4085	4085	4085	0
160	20231221	160400	89370750	4085	4085	4085	4085	0
161	20231221	160300	89370750	4085	4085	4085	4085	0
162	20231221	160200	89370750	4085	4085	4085	4085	0
163	20231221	160100	89370750	4085	4085	4085	4085	0
164	20231221	160000	89370750	4085	4085	4085	4085	0
165	20231221	155900	89370750	4085	4085	4085	4085	0
166	20231221	155800	89370750	4085	4085	4085	4085	0
167	20231221	155700	89370750	4085	4085	4085	4085	0
168	20231221	155600	89370750	4085	4085	4085	4085	0
169	20231221	155500	89370750	4085	4085	4085	4085	0
170	20231221	155400	89370750	4085	4085	4085	4085	0
171	20231221	155300	89370750	4085	4085	4085	4085	0
172	20231221	155200	89370750	4085	4085	4085	4085	0
173	20231221	155100	89370750	4085	4085	4085	4085	0
174	20231221	155000	89370750	4085	4085	4085	4085	0
175	20231221	154900	89370750	4085	4085	4085	4085	0
176	20231221	154800	89370750	4085	4085	4085	4085	0
177	20231221	154700	89370750	4085	4085	4085	4085	0
178	20231221	154600	89370750	4085	4085	4085	4085	0
179	20231221	154500	89370750	4085	4085	4085	4085	0
180	20231221	154400	89370750	4085	4085	4085	4085	0
181	20231221	154300	89370750	4085	4085	4085	4085	0
182	20231221	154200	89370750	4085	4085	4085	4085	146
183	20231221	154100	89370750	4085	4085	4085	4085	0
184	20231221	154000	89370750	4085	4085	4085	4085	0
185	20231221	153900	89370750	4085	4085	4085	4085	0
186	20231221	153800	89370750	4085	4085	4085	4085	0
187	20231221	153700	89370750	4085	4085	4085	4085	0
188	20231221	153600	89370750	4085	4085	4085	4085	0
189	20231221	153500	89370750	4085	4085	4085	4085	0
190	20231221	153400	89370750	4085	4085	4085	4085	0
191	20231221	153300	89370750	4085	4085	4085	4085	0
192	20231221	153200	89370750	4085	4085	4085	4085	0
193	20231221	153100	89370750	4085	4085	4085	4085	0
194	20231221	153000	89370750	4085	4085	4085	4085	146
195	20231221	152900	88774340	4090	4090	4090	4090	0
196	20231221	152800	88774340	4090	4090	4090	4090	0
197	20231221	152700	88774340	4090	4090	4090	4090	0
198	20231221	152600	88774340	4090	4090	4090	4090	0
199	20231221	152500	88774340	4090	4090	4090	4090	0
200	20231221	152400	88774340	4090	4090	4090	4090	0
201	20231221	152300	88774340	4090	4090	4090	4090	0
202	20231221	152200	88774340	4090	4090	4090	4090	0
203	20231221	152100	88774340	4090	4090	4090	4090	0
204	20231221	152000	88774340	4090	4090	4090	4090	0
205	20231221	151900	88774340	4090	4090	4090	4090	2
206	20231221	151800	88766160	4085	4095	4095	4085	63
207	20231221	151700	88508205	4100	4100	4100	4100	0
208	20231221	151600	88508205	4100	4100	4100	4100	0
209	20231221	151500	88508205	4100	4100	4100	4100	0
210	20231221	151400	88508205	4100	4100	4100	4100	5
211	20231221	151300	88487705	4100	4100	4100	4100	1
212	20231221	151200	88483605	4100	4100	4100	4100	0
213	20231221	151100	88483605	4100	4100	4100	4100	0
214	20231221	151000	88483605	4100	4100	4100	4100	0
215	20231221	150900	88483605	4100	4100	4100	4100	1
216	20231221	150800	88479505	4100	4100	4100	4100	1
217	20231221	150700	88475405	4095	4095	4095	4095	0
218	20231221	150600	88475405	4095	4095	4095	4095	0
219	20231221	150500	88475405	4095	4095	4095	4095	0
220	20231221	150400	88475405	4095	4095	4095	4095	0
221	20231221	150300	88475405	4095	4095	4095	4095	0
222	20231221	150200	88475405	4095	4095	4095	4095	1
223	20231221	150100	88471310	4075	4075	4075	4075	0
224	20231221	150000	88471310	4075	4075	4075	4075	0
225	20231221	145900	88471310	4075	4075	4075	4075	1
226	20231221	145800	88467235	4075	4075	4075	4075	0
227	20231221	145700	88467235	4075	4075	4075	4075	0
228	20231221	145600	88467235	4075	4075	4075	4075	0
229	20231221	145500	88467235	4075	4075	4075	4075	0
230	20231221	145400	88467235	4075	4095	4095	4075	253
231	20231221	145300	87435180	4100	4100	4100	4100	0
232	20231221	145200	87435180	4100	4100	4100	4100	0
233	20231221	145100	87435180	4100	4100	4100	4100	253
234	20231221	145000	86397880	4095	4095	4095	4095	0
235	20231221	144900	86397880	4095	4095	4095	4095	0
236	20231221	144800	86397880	4095	4095	4095	4095	0
237	20231221	144700	86397880	4095	4095	4095	4095	5
238	20231221	144600	86377405	4095	4095	4095	4095	0
239	20231221	144500	86377405	4095	4095	4095	4095	9
240	20231221	144400	86340550	4095	4090	4095	4090	12
241	20231221	144300	86291465	4090	4090	4090	4090	11
242	20231221	144200	86246475	4090	4100	4100	4090	300
243	20231221	144100	85016585	4100	4100	4100	4100	11
244	20231221	144000	84971485	4100	4100	4100	4100	0
245	20231221	143900	84971485	4100	4100	4100	4100	1
246	20231221	143800	84967385	4110	4100	4110	4100	67
247	20231221	143700	84692620	4105	4105	4105	4105	237
248	20231221	143600	83719735	4110	4110	4110	4110	0
249	20231221	143500	83719735	4110	4110	4110	4110	0
250	20231221	143400	83719735	4110	4100	4110	4100	15
251	20231221	143300	83658160	4100	4100	4100	4100	1
252	20231221	143200	83654060	4110	4110	4110	4110	0
253	20231221	143100	83654060	4110	4110	4110	4110	30
254	20231221	143000	83530760	4105	4105	4105	4105	0
255	20231221	142900	83530760	4105	4105	4105	4105	0
256	20231221	142800	83530760	4105	4105	4105	4105	0
257	20231221	142700	83530760	4105	4105	4105	4105	0
258	20231221	142600	83530760	4105	4105	4105	4105	2
259	20231221	142500	83522550	4105	4105	4105	4105	0
260	20231221	142400	83522550	4105	4105	4105	4105	1
261	20231221	142300	83518445	4105	4105	4105	4105	9
262	20231221	142200	83481500	4105	4105	4105	4105	0
263	20231221	142100	83481500	4105	4105	4105	4105	0
264	20231221	142000	83481500	4105	4105	4105	4105	0
265	20231221	141900	83481500	4105	4105	4105	4105	1
266	20231221	141800	83477395	4095	4095	4095	4095	24
267	20231221	141700	83379115	4100	4100	4100	4100	0
268	20231221	141600	83379115	4100	4100	4100	4100	0
269	20231221	141500	83379115	4100	4100	4100	4100	8
270	20231221	141400	83346315	4100	4100	4100	4100	244
271	20231221	141300	82345915	4100	4100	4100	4100	0
272	20231221	141200	82345915	4100	4100	4100	4100	9
273	20231221	141100	82309015	4100	4100	4100	4100	0
274	20231221	141000	82309015	4100	4100	4100	4100	0
275	20231221	140900	82309015	4100	4100	4100	4100	0
276	20231221	140800	82309015	4100	4100	4100	4100	0
277	20231221	140700	82309015	4100	4100	4100	4100	0
278	20231221	140600	82309015	4100	4100	4100	4100	0
279	20231221	140500	82309015	4100	4100	4100	4100	0
280	20231221	140400	82309015	4100	4100	4100	4100	0
281	20231221	140300	82309015	4100	4100	4100	4100	0
282	20231221	140200	82309015	4100	4100	4100	4100	0
283	20231221	140100	82309015	4100	4100	4100	4100	10
284	20231221	140000	82268015	4095	4095	4095	4095	0
285	20231221	135900	82268015	4095	4095	4095	4095	0
286	20231221	135800	82268015	4095	4095	4095	4095	0
287	20231221	135700	82268015	4095	4095	4095	4095	0
288	20231221	135600	82268015	4095	4095	4095	4095	0
289	20231221	135500	82268015	4095	4095	4095	4095	0
290	20231221	135400	82268015	4095	4095	4095	4095	0
291	20231221	135300	82268015	4095	4095	4095	4095	0
292	20231221	135200	82268015	4095	4095	4095	4095	33
293	20231221	135100	82132880	4095	4095	4095	4095	0
294	20231221	135000	82132880	4095	4095	4095	4095	9
295	20231221	134900	82096025	4095	4095	4095	4095	5
296	20231221	134800	82075550	4070	4070	4070	4070	0
297	20231221	134700	82075550	4070	4070	4070	4070	0
298	20231221	134600	82075550	4070	4070	4070	4070	0
299	20231221	134500	82075550	4070	4070	4070	4070	0
300	20231221	134400	82075550	4070	4070	4070	4070	0
301	20231221	134300	82075550	4070	4070	4070	4070	0
302	20231221	134200	82075550	4070	4070	4070	4070	0
303	20231221	134100	82075550	4070	4070	4070	4070	86
304	20231221	134000	81725530	4070	4070	4070	4070	1
305	20231221	133900	81721460	4080	4080	4080	4070	37
306	20231221	133800	81570540	4080	4080	4080	4080	144
307	20231221	133700	80983020	4080	4080	4080	4080	0
308	20231221	133600	80983020	4080	4080	4080	4080	0
309	20231221	133500	80983020	4080	4080	4080	4080	1
310	20231221	133400	80978940	4095	4095	4095	4095	0
311	20231221	133300	80978940	4095	4095	4095	4095	0
312	20231221	133200	80978940	4095	4095	4095	4095	10
313	20231221	133100	80937990	4080	4080	4080	4080	0
314	20231221	133000	80937990	4080	4080	4080	4080	0
315	20231221	132900	80937990	4080	4080	4080	4080	1
316	20231221	132800	80933910	4095	4095	4095	4095	10
317	20231221	132700	80892960	4080	4080	4080	4080	0
318	20231221	132600	80892960	4080	4080	4080	4080	1
319	20231221	132500	80888880	4080	4080	4080	4080	0
320	20231221	132400	80888880	4080	4080	4080	4080	0
321	20231221	132300	80888880	4080	4080	4080	4080	0
322	20231221	132200	80888880	4080	4080	4080	4080	0
323	20231221	132100	80888880	4080	4080	4080	4080	0
324	20231221	132000	80888880	4080	4080	4080	4080	0
325	20231221	131900	80888880	4080	4080	4080	4080	0
326	20231221	131800	80888880	4080	4080	4080	4080	1
327	20231221	131700	80884800	4095	4095	4095	4095	11
328	20231221	131600	80839755	4080	4080	4080	4080	0
329	20231221	131500	80839755	4080	4080	4080	4080	0
330	20231221	131400	80839755	4080	4080	4080	4080	0
331	20231221	131300	80839755	4080	4080	4080	4080	0
332	20231221	131200	80839755	4080	4080	4080	4080	0
333	20231221	131100	80839755	4080	4080	4080	4080	0
334	20231221	131000	80839755	4080	4080	4080	4080	0
335	20231221	130900	80839755	4080	4080	4080	4080	1
336	20231221	130800	80835675	4095	4095	4095	4095	0
337	20231221	130700	80835675	4095	4095	4095	4095	0
338	20231221	130600	80835675	4095	4095	4095	4095	10
339	20231221	130500	80794725	4095	4095	4095	4095	0
340	20231221	130400	80794725	4095	4095	4095	4095	0
341	20231221	130300	80794725	4095	4095	4095	4095	0
342	20231221	130200	80794725	4095	4095	4095	4095	1
343	20231221	130100	80790630	4080	4090	4090	4080	3
344	20231221	130000	80778375	4095	4095	4095	4095	0
345	20231221	125900	80778375	4095	4095	4095	4095	0
346	20231221	125800	80778375	4095	4095	4095	4095	1
347	20231221	125700	80774280	4095	4095	4095	4095	0
348	20231221	125600	80774280	4095	4080	4095	4080	2
349	20231221	125500	80766105	4095	4090	4095	4090	19
350	20231221	125400	80688360	4090	4090	4090	4090	0
351	20231221	125300	80688360	4090	4090	4090	4090	2
352	20231221	125200	80680180	4085	4085	4085	4085	0
353	20231221	125100	80680180	4085	4085	4085	4085	0
354	20231221	125000	80680180	4085	4085	4085	4085	60
355	20231221	124900	80435080	4085	4085	4085	4085	0
356	20231221	124800	80435080	4085	4085	4085	4085	0
357	20231221	124700	80435080	4085	4085	4085	4085	0
358	20231221	124600	80435080	4085	4085	4085	4085	0
359	20231221	124500	80435080	4085	4085	4085	4085	1
360	20231221	124400	80430995	4090	4090	4090	4090	10
361	20231221	124300	80390095	4085	4085	4085	4085	0
362	20231221	124200	80390095	4085	4085	4085	4085	0
363	20231221	124100	80390095	4085	4085	4085	4085	0
364	20231221	124000	80390095	4085	4085	4085	4085	0
365	20231221	123900	80390095	4085	4085	4085	4085	0
366	20231221	123800	80390095	4085	4090	4090	4085	6
367	20231221	123700	80365560	4090	4090	4090	4090	0
368	20231221	123600	80365560	4090	4090	4090	4090	0
369	20231221	123500	80365560	4090	4090	4090	4090	0
370	20231221	123400	80365560	4090	4090	4090	4090	0
371	20231221	123300	80365560	4090	4090	4090	4090	10
372	20231221	123200	80324660	4085	4085	4085	4085	44
373	20231221	123100	80144920	4085	4085	4085	4085	0
374	20231221	123000	80144920	4085	4085	4085	4085	0
375	20231221	122900	80144920	4085	4085	4085	4085	0
376	20231221	122800	80144920	4085	4085	4085	4085	0
377	20231221	122700	80144920	4085	4085	4085	4085	105
378	20231221	122600	79715995	4085	4085	4085	4085	10
379	20231221	122500	79675145	4080	4085	4085	4080	3
380	20231221	122400	79662895	4080	4085	4085	4080	11
381	20231221	122300	79617965	4080	4080	4080	4080	0
382	20231221	122200	79617965	4080	4085	4085	4080	15
383	20231221	122100	79556715	4080	4080	4080	4080	0
384	20231221	122000	79556715	4080	4080	4080	4080	0
385	20231221	121900	79556715	4080	4080	4080	4080	13
386	20231221	121800	79503675	4080	4080	4080	4080	0
387	20231221	121700	79503675	4080	4080	4080	4080	0
388	20231221	121600	79503675	4080	4080	4080	4080	0
389	20231221	121500	79503675	4080	4080	4080	4080	2
390	20231221	121400	79495515	4080	4080	4080	4080	0
391	20231221	121300	79495515	4080	4080	4080	4080	0
392	20231221	121200	79495515	4080	4080	4080	4080	0
393	20231221	121100	79495515	4080	4070	4080	4050	3320
394	20231221	121000	66021345	4075	4090	4090	4075	853
395	20231221	120900	62540105	4090	4090	4090	4090	7
396	20231221	120800	62511475	4095	4095	4095	4095	5
397	20231221	120700	62491000	4095	4095	4095	4095	0
398	20231221	120600	62491000	4095	4095	4095	4095	0
399	20231221	120500	62491000	4095	4100	4100	4095	719
400	20231221	120400	59546680	4100	4095	4100	4095	216
401	20231221	120300	58662145	4100	4100	4100	4100	0
402	20231221	120200	58662145	4100	4100	4100	4100	3
403	20231221	120100	58649845	4095	4100	4100	4095	9
404	20231221	120000	58612950	4100	4100	4100	4100	18
405	20231221	115900	58539150	4100	4100	4100	4095	12
406	20231221	115800	58489960	4100	4120	4120	4100	689
407	20231221	115700	55661325	4145	4145	4145	4145	0
408	20231221	115600	55661325	4145	4145	4145	4145	73
409	20231221	115500	55358740	4145	4100	4150	4100	6991
410	20231221	115400	26440950	4100	4100	4100	4100	425
411	20231221	115300	24698450	4095	4095	4095	4095	0
412	20231221	115200	24698450	4095	4095	4095	4095	338
413	20231221	115100	23314340	4100	4100	4100	4100	0
414	20231221	115000	23314340	4100	4100	4100	4100	0
415	20231221	114900	23314340	4100	4100	4100	4100	10
416	20231221	114800	23273340	4100	4100	4100	4100	10
417	20231221	114700	23232340	4100	4100	4100	4100	0
418	20231221	114600	23232340	4100	4100	4100	4100	0
419	20231221	114500	23232340	4100	4100	4100	4100	0
420	20231221	114400	23232340	4100	4100	4100	4100	0
421	20231221	114300	23232340	4100	4100	4100	4100	15
422	20231221	114200	23170840	4105	4105	4105	4105	0
423	20231221	114100	23170840	4105	4105	4105	4105	0
424	20231221	114000	23170840	4105	4105	4105	4105	0
425	20231221	113900	23170840	4105	4105	4105	4105	0
426	20231221	113800	23170840	4105	4105	4105	4105	10
427	20231221	113700	23129790	4100	4100	4100	4100	0
428	20231221	113600	23129790	4100	4100	4100	4100	0
429	20231221	113500	23129790	4100	4100	4100	4100	0
430	20231221	113400	23129790	4100	4100	4100	4100	0
431	20231221	113300	23129790	4100	4100	4100	4100	0
432	20231221	113200	23129790	4100	4100	4100	4100	0
433	20231221	113100	23129790	4100	4100	4100	4100	0
434	20231221	113000	23129790	4100	4100	4100	4100	1670
435	20231221	112900	16282790	4100	4100	4100	4100	1
436	20231221	112800	16278690	4105	4105	4105	4105	0
437	20231221	112700	16278690	4105	4105	4105	4105	10
438	20231221	112600	16237640	4105	4105	4105	4105	0
439	20231221	112500	16237640	4105	4105	4105	4105	0
440	20231221	112400	16237640	4105	4105	4105	4105	0
441	20231221	112300	16237640	4105	4105	4105	4105	0
442	20231221	112200	16237640	4105	4105	4105	4105	0
443	20231221	112100	16237640	4105	4105	4105	4105	1
444	20231221	112000	16233535	4100	4100	4100	4100	0
445	20231221	111900	16233535	4100	4100	4100	4100	1
446	20231221	111800	16229435	4100	4100	4100	4100	9
447	20231221	111700	16192535	4105	4105	4105	4105	50
448	20231221	111600	15987285	4110	4110	4110	4110	10
449	20231221	111500	15946185	4105	4105	4105	4105	0
450	20231221	111400	15946185	4105	4105	4105	4105	40
451	20231221	111300	15781985	4110	4110	4110	4110	10
452	20231221	111200	15740885	4110	4110	4110	4110	9
453	20231221	111100	15703895	4105	4105	4105	4105	18
454	20231221	111000	15630005	4105	4110	4110	4105	318
455	20231221	110900	14324525	4110	4110	4110	4110	0
456	20231221	110800	14324525	4110	4110	4110	4110	2
457	20231221	110700	14316305	4105	4105	4105	4105	0
458	20231221	110600	14316305	4105	4105	4105	4105	0
459	20231221	110500	14316305	4105	4105	4105	4105	0
460	20231221	110400	14316305	4105	4105	4105	4105	0
461	20231221	110300	14316305	4105	4105	4105	4105	0
462	20231221	110200	14316305	4105	4105	4105	4105	0
463	20231221	110100	14316305	4105	4105	4105	4105	0
464	20231221	110000	14316305	4105	4105	4105	4105	1
465	20231221	105900	14312200	4110	4110	4110	4110	0
466	20231221	105800	14312200	4110	4110	4110	4110	37
467	20231221	105700	14160130	4110	4110	4110	4110	1
468	20231221	105600	14156020	4110	4110	4110	4110	0
469	20231221	105500	14156020	4110	4110	4110	4110	207
470	20231221	105400	13305250	4110	4110	4110	4110	7
471	20231221	105300	13276480	4120	4120	4120	4120	0
472	20231221	105200	13276480	4120	4120	4120	4120	0
473	20231221	105100	13276480	4120	4120	4120	4120	0
474	20231221	105000	13276480	4120	4120	4120	4120	0
475	20231221	104900	13276480	4120	4120	4120	4120	0
476	20231221	104800	13276480	4120	4120	4120	4120	1
477	20231221	104700	13272360	4125	4125	4125	4125	64
478	20231221	104600	13008360	4125	4125	4125	4125	0
479	20231221	104500	13008360	4125	4125	4125	4125	0
480	20231221	104400	13008360	4125	4125	4125	4125	0
481	20231221	104300	13008360	4125	4125	4125	4115	4
482	20231221	104200	12991870	4125	4125	4125	4125	0
483	20231221	104100	12991870	4125	4125	4125	4125	6
484	20231221	104000	12967120	4125	4115	4125	4115	200
485	20231221	103900	12142955	4115	4115	4115	4115	0
486	20231221	103800	12142955	4115	4115	4115	4115	5
487	20231221	103700	12122380	4115	4115	4115	4115	0
488	20231221	103600	12122380	4115	4115	4115	4115	0
489	20231221	103500	12122380	4115	4115	4115	4115	11
490	20231221	103400	12077115	4115	4115	4115	4115	0
491	20231221	103300	12077115	4115	4115	4115	4115	0
492	20231221	103200	12077115	4115	4115	4115	4115	23
493	20231221	103100	11982470	4105	4105	4105	4105	0
494	20231221	103000	11982470	4105	4105	4105	4105	0
495	20231221	102900	11982470	4105	4105	4105	4105	50
496	20231221	102800	11777220	4105	4105	4105	4105	0
497	20231221	102700	11777220	4105	4105	4105	4105	50
498	20231221	102600	11571970	4115	4115	4115	4115	0
499	20231221	102500	11571970	4115	4115	4115	4115	32
500	20231221	102400	11440290	4115	4115	4115	4115	0
501	20231221	102300	11440290	4115	4115	4115	4115	245
502	20231221	102200	10432115	4115	4115	4115	4115	0
503	20231221	102100	10432115	4115	4115	4115	4115	0
504	20231221	102000	10432115	4115	4115	4115	4115	762
505	20231221	101900	7296485	4120	4120	4120	4120	0
506	20231221	101800	7296485	4120	4120	4120	4120	0
507	20231221	101700	7296485	4120	4120	4120	4120	0
508	20231221	101600	7296485	4120	4120	4120	4120	15
509	20231221	101500	7234685	4120	4120	4120	4120	1
510	20231221	101400	7230565	4120	4120	4120	4120	0
511	20231221	101300	7230565	4120	4120	4120	4120	0
512	20231221	101200	7230565	4120	4120	4120	4115	23
513	20231221	101100	7135855	4120	4115	4120	4115	17
514	20231221	101000	7065890	4120	4120	4120	4120	0
515	20231221	100900	7065890	4120	4120	4120	4120	0
516	20231221	100800	7065890	4120	4120	4120	4120	0
517	20231221	100700	7065890	4120	4120	4120	4120	30
518	20231221	100600	6942290	4115	4115	4115	4115	0
519	20231221	100500	6942290	4115	4120	4120	4115	204
520	20231221	100400	6101825	4115	4115	4115	4115	0
521	20231221	100300	6101825	4115	4115	4115	4115	0
522	20231221	100200	6101825	4115	4115	4115	4115	38
523	20231221	100100	5945455	4115	4115	4115	4115	0
524	20231221	100000	5945455	4115	4115	4115	4115	50
525	20231221	095900	5739705	4115	4115	4115	4115	0
526	20231221	095800	5739705	4115	4115	4115	4115	30
527	20231221	095700	5616255	4110	4110	4110	4110	5
528	20231221	095600	5595705	4110	4110	4110	4110	0
529	20231221	095500	5595705	4110	4110	4110	4110	50
530	20231221	095400	5390205	4105	4105	4105	4105	1
531	20231221	095300	5386100	4110	4110	4110	4110	0
532	20231221	095200	5386100	4110	4110	4110	4110	0
533	20231221	095100	5386100	4110	4110	4110	4110	0
534	20231221	095000	5386100	4110	4105	4110	4105	2
535	20231221	094900	5377885	4110	4110	4110	4110	2
536	20231221	094800	5369665	4110	4110	4110	4110	100
537	20231221	094700	4958665	4110	4110	4110	4110	0
538	20231221	094600	4958665	4110	4110	4110	4110	0
539	20231221	094500	4958665	4110	4110	4110	4110	0
540	20231221	094400	4958665	4110	4110	4110	4110	1
541	20231221	094300	4954555	4100	4100	4105	4100	76
542	20231221	094200	4642920	4105	4100	4105	4100	80
543	20231221	094100	4314770	4110	4110	4110	4110	0
544	20231221	094000	4314770	4110	4110	4110	4110	0
545	20231221	093900	4314770	4110	4110	4110	4110	1
546	20231221	093800	4310660	4110	4105	4110	4105	9
547	20231221	093700	4273710	4105	4100	4105	4100	20
548	20231221	093600	4191635	4100	4100	4100	4100	0
549	20231221	093500	4191635	4100	4100	4100	4100	0
550	20231221	093400	4191635	4100	4100	4100	4100	33
551	20231221	093300	4056335	4100	4100	4100	4100	0
552	20231221	093200	4056335	4100	4100	4100	4100	7
553	20231221	093100	4027635	4100	4100	4100	4100	0
554	20231221	093000	4027635	4100	4100	4100	4100	0
555	20231221	092900	4027635	4100	4100	4100	4100	0
556	20231221	092800	4027635	4100	4100	4100	4100	5
557	20231221	092700	4007135	4100	4100	4100	4100	0
558	20231221	092600	4007135	4100	4100	4100	4100	5
559	20231221	092500	3986635	4095	4095	4095	4095	0
560	20231221	092400	3986635	4095	4095	4095	4095	0
561	20231221	092300	3986635	4095	4095	4095	4095	200
562	20231221	092200	3167635	4100	4100	4100	4100	1
563	20231221	092100	3163535	4100	4100	4100	4100	1
564	20231221	092000	3159435	4095	4095	4095	4095	4
565	20231221	091900	3143055	4090	4090	4090	4090	223
566	20231221	091800	2230985	4090	4090	4090	4090	26
567	20231221	091700	2124645	4090	4090	4090	4090	0
568	20231221	091600	2124645	4090	4090	4090	4090	0
569	20231221	091500	2124645	4090	4090	4090	4090	0
570	20231221	091400	2124645	4090	4090	4090	4090	7
571	20231221	091300	2096015	4090	4090	4090	4090	0
572	20231221	091200	2096015	4090	4090	4090	4090	0
573	20231221	091100	2096015	4090	4090	4090	4090	78
574	20231221	091000	1776995	4090	4090	4090	4090	0
575	20231221	090900	1776995	4090	4090	4090	4090	0
576	20231221	090800	1776995	4090	4085	4090	4085	51
577	20231221	090700	1568655	4085	4090	4090	4085	110
578	20231221	090600	1119255	4090	4095	4095	4090	32
579	20231221	090500	988370	4085	4085	4085	4085	0
580	20231221	090400	988370	4085	4085	4085	4085	83
581	20231221	090300	649315	4080	4080	4080	4080	23
582	20231221	090200	555475	4080	4080	4080	4080	17
583	20231221	090100	486115	4085	4085	4085	4085	34
584	20231221	090000	347225	4085	4085	4085	4085	85