KissMeData/004780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184300	20536835	4155	4155	4155	4155	61
3	20231218	184200	20536835	4155	4155	4155	4155	0
4	20231218	184100	20536835	4155	4155	4155	4155	0
5	20231218	184000	20536835	4155	4155	4155	4155	0
6	20231218	183900	20536835	4155	4155	4155	4155	0
7	20231218	183800	20536835	4155	4155	4155	4155	0
8	20231218	183700	20536835	4155	4155	4155	4155	0
9	20231218	183600	20536835	4155	4155	4155	4155	0
10	20231218	183500	20536835	4155	4155	4155	4155	0
11	20231218	183400	20536835	4155	4155	4155	4155	0
12	20231218	183300	20536835	4155	4155	4155	4155	0
13	20231218	183200	20536835	4155	4155	4155	4155	0
14	20231218	183100	20536835	4155	4155	4155	4155	0
15	20231218	183000	20536835	4155	4155	4155	4155	0
16	20231218	182900	20536835	4155	4155	4155	4155	0
17	20231218	182800	20536835	4155	4155	4155	4155	0
18	20231218	182700	20536835	4155	4155	4155	4155	0
19	20231218	182600	20536835	4155	4155	4155	4155	0
20	20231218	182500	20536835	4155	4155	4155	4155	0
21	20231218	182400	20536835	4155	4155	4155	4155	0
22	20231218	182300	20536835	4155	4155	4155	4155	0
23	20231218	182200	20536835	4155	4155	4155	4155	0
24	20231218	182100	20536835	4155	4155	4155	4155	0
25	20231218	182000	20536835	4155	4155	4155	4155	0
26	20231218	181900	20536835	4155	4155	4155	4155	0
27	20231218	181800	20536835	4155	4155	4155	4155	0
28	20231218	181700	20536835	4155	4155	4155	4155	0
29	20231218	181600	20536835	4155	4155	4155	4155	0
30	20231218	181500	20536835	4155	4155	4155	4155	0
31	20231218	181400	20536835	4155	4155	4155	4155	0
32	20231218	181300	20536835	4155	4155	4155	4155	61
33	20231218	181200	20536835	4155	4155	4155	4155	0
34	20231218	181100	20536835	4155	4155	4155	4155	0
35	20231218	181000	20536835	4155	4155	4155	4155	0
36	20231218	180900	20536835	4155	4155	4155	4155	0
37	20231218	180800	20536835	4155	4155	4155	4155	0
38	20231218	180700	20536835	4155	4155	4155	4155	0
39	20231218	180600	20536835	4155	4155	4155	4155	0
40	20231218	180500	20536835	4155	4155	4155	4155	0
41	20231218	180400	20536835	4155	4155	4155	4155	0
42	20231218	180300	20536835	4155	4155	4155	4155	0
43	20231218	180200	20536835	4155	4155	4155	4155	0
44	20231218	180100	20536835	4155	4155	4155	4155	0
45	20231218	180000	20536835	4155	4155	4155	4155	0
46	20231218	175900	20536835	4155	4155	4155	4155	0
47	20231218	175800	20536835	4155	4155	4155	4155	0
48	20231218	175700	20536835	4155	4155	4155	4155	0
49	20231218	175600	20536835	4155	4155	4155	4155	0
50	20231218	175500	20536835	4155	4155	4155	4155	0
51	20231218	175400	20536835	4155	4155	4155	4155	0
52	20231218	175300	20536835	4155	4155	4155	4155	0
53	20231218	175200	20536835	4155	4155	4155	4155	0
54	20231218	175100	20536835	4155	4155	4155	4155	0
55	20231218	175000	20536835	4155	4155	4155	4155	0
56	20231218	174900	20536835	4155	4155	4155	4155	0
57	20231218	174800	20536835	4155	4155	4155	4155	0
58	20231218	174700	20536835	4155	4155	4155	4155	0
59	20231218	174600	20536835	4155	4155	4155	4155	0
60	20231218	174500	20536835	4155	4155	4155	4155	0
61	20231218	174400	20536835	4155	4155	4155	4155	0
62	20231218	174300	20536835	4155	4155	4155	4155	61
63	20231218	174200	20536835	4155	4155	4155	4155	0
64	20231218	174100	20536835	4155	4155	4155	4155	0
65	20231218	174000	20536835	4155	4155	4155	4155	0
66	20231218	173900	20536835	4155	4155	4155	4155	0
67	20231218	173800	20536835	4155	4155	4155	4155	0
68	20231218	173700	20536835	4155	4155	4155	4155	0
69	20231218	173600	20536835	4155	4155	4155	4155	0
70	20231218	173500	20536835	4155	4155	4155	4155	0
71	20231218	173400	20536835	4155	4155	4155	4155	0
72	20231218	173300	20536835	4155	4155	4155	4155	0
73	20231218	173200	20536835	4155	4155	4155	4155	0
74	20231218	173100	20536835	4155	4155	4155	4155	0
75	20231218	173000	20536835	4155	4155	4155	4155	0
76	20231218	172900	20536835	4155	4155	4155	4155	0
77	20231218	172800	20536835	4155	4155	4155	4155	0
78	20231218	172700	20536835	4155	4155	4155	4155	0
79	20231218	172600	20536835	4155	4155	4155	4155	0
80	20231218	172500	20536835	4155	4155	4155	4155	0
81	20231218	172400	20536835	4155	4155	4155	4155	0
82	20231218	172300	20536835	4155	4155	4155	4155	0
83	20231218	172200	20536835	4155	4155	4155	4155	0
84	20231218	172100	20536835	4155	4155	4155	4155	0
85	20231218	172000	20536835	4155	4155	4155	4155	0
86	20231218	171900	20536835	4155	4155	4155	4155	0
87	20231218	171800	20536835	4155	4155	4155	4155	0
88	20231218	171700	20536835	4155	4155	4155	4155	0
89	20231218	171600	20536835	4155	4155	4155	4155	0
90	20231218	171500	20536835	4155	4155	4155	4155	0
91	20231218	171400	20536835	4155	4155	4155	4155	0
92	20231218	171300	20536835	4155	4155	4155	4155	61
93	20231218	171200	20536835	4155	4155	4155	4155	0
94	20231218	171100	20536835	4155	4155	4155	4155	0
95	20231218	171000	20536835	4155	4155	4155	4155	0
96	20231218	170900	20536835	4155	4155	4155	4155	0
97	20231218	170800	20536835	4155	4155	4155	4155	0
98	20231218	170700	20536835	4155	4155	4155	4155	0
99	20231218	170600	20536835	4155	4155	4155	4155	0
100	20231218	170500	20536835	4155	4155	4155	4155	0
101	20231218	170400	20536835	4155	4155	4155	4155	0
102	20231218	170300	20536835	4155	4155	4155	4155	0
103	20231218	170200	20536835	4155	4155	4155	4155	0
104	20231218	170100	20536835	4155	4155	4155	4155	0
105	20231218	170000	20536835	4155	4155	4155	4155	0
106	20231218	165900	20536835	4155	4155	4155	4155	0
107	20231218	165800	20536835	4155	4155	4155	4155	0
108	20231218	165700	20536835	4155	4155	4155	4155	0
109	20231218	165600	20536835	4155	4155	4155	4155	0
110	20231218	165500	20536835	4155	4155	4155	4155	0
111	20231218	165400	20536835	4155	4155	4155	4155	0
112	20231218	165300	20536835	4155	4155	4155	4155	0
113	20231218	165200	20536835	4155	4155	4155	4155	0
114	20231218	165100	20536835	4155	4155	4155	4155	0
115	20231218	165000	20536835	4155	4155	4155	4155	0
116	20231218	164900	20536835	4155	4155	4155	4155	0
117	20231218	164800	20536835	4155	4155	4155	4155	0
118	20231218	164700	20536835	4155	4155	4155	4155	0
119	20231218	164600	20536835	4155	4155	4155	4155	0
120	20231218	164500	20536835	4155	4155	4155	4155	0
121	20231218	164400	20536835	4155	4155	4155	4155	0
122	20231218	164300	20536835	4155	4155	4155	4155	61
123	20231218	164200	20536835	4155	4155	4155	4155	0
124	20231218	164100	20536835	4155	4155	4155	4155	0
125	20231218	164000	20536835	4155	4155	4155	4155	0
126	20231218	163900	20536835	4155	4155	4155	4155	0
127	20231218	163800	20536835	4155	4155	4155	4155	0
128	20231218	163700	20536835	4155	4155	4155	4155	0
129	20231218	163600	20536835	4155	4155	4155	4155	0
130	20231218	163500	20536835	4155	4155	4155	4155	0
131	20231218	163400	20536835	4155	4155	4155	4155	0
132	20231218	163300	20536835	4155	4155	4155	4155	0
133	20231218	163200	20536835	4155	4155	4155	4155	0
134	20231218	163100	20536835	4155	4155	4155	4155	0
135	20231218	163000	20536835	4155	4155	4155	4155	0
136	20231218	162900	20536835	4155	4155	4155	4155	0
137	20231218	162800	20536835	4155	4155	4155	4155	0
138	20231218	162700	20536835	4155	4155	4155	4155	0
139	20231218	162600	20536835	4155	4155	4155	4155	0
140	20231218	162500	20536835	4155	4155	4155	4155	0
141	20231218	162400	20536835	4155	4155	4155	4155	0
142	20231218	162300	20536835	4155	4155	4155	4155	0
143	20231218	162200	20536835	4155	4155	4155	4155	0
144	20231218	162100	20536835	4155	4155	4155	4155	0
145	20231218	162000	20536835	4155	4155	4155	4155	0
146	20231218	161900	20536835	4155	4155	4155	4155	0
147	20231218	161800	20536835	4155	4155	4155	4155	0
148	20231218	161700	20536835	4155	4155	4155	4155	0
149	20231218	161600	20536835	4155	4155	4155	4155	0
150	20231218	161500	20536835	4155	4155	4155	4155	0
151	20231218	161400	20536835	4155	4155	4155	4155	0
152	20231218	161300	20536835	4155	4155	4155	4155	61
153	20231218	161200	20536835	4155	4155	4155	4155	0
154	20231218	161100	20536835	4155	4155	4155	4155	0
155	20231218	161000	20536835	4155	4155	4155	4155	0
156	20231218	160900	20536835	4155	4155	4155	4155	0
157	20231218	160800	20536835	4155	4155	4155	4155	0
158	20231218	160700	20536835	4155	4155	4155	4155	0
159	20231218	160600	20536835	4155	4155	4155	4155	0
160	20231218	160500	20536835	4155	4155	4155	4155	0
161	20231218	160400	20536835	4155	4155	4155	4155	0
162	20231218	160300	20536835	4155	4155	4155	4155	0
163	20231218	160200	20536835	4155	4155	4155	4155	0
164	20231218	160100	20536835	4155	4155	4155	4155	0
165	20231218	160000	20536835	4155	4155	4155	4155	0
166	20231218	155900	20536835	4155	4155	4155	4155	0
167	20231218	155800	20536835	4155	4155	4155	4155	0
168	20231218	155700	20536835	4155	4155	4155	4155	0
169	20231218	155600	20536835	4155	4155	4155	4155	0
170	20231218	155500	20536835	4155	4155	4155	4155	0
171	20231218	155400	20536835	4155	4155	4155	4155	0
172	20231218	155300	20536835	4155	4155	4155	4155	0
173	20231218	155200	20536835	4155	4155	4155	4155	0
174	20231218	155100	20536835	4155	4155	4155	4155	0
175	20231218	155000	20536835	4155	4155	4155	4155	0
176	20231218	154900	20536835	4155	4155	4155	4155	0
177	20231218	154800	20536835	4155	4155	4155	4155	0
178	20231218	154700	20536835	4155	4155	4155	4155	0
179	20231218	154600	20536835	4155	4155	4155	4155	0
180	20231218	154500	20536835	4155	4155	4155	4155	0
181	20231218	154400	20536835	4155	4155	4155	4155	0
182	20231218	154300	20536835	4155	4155	4155	4155	61
183	20231218	154200	20536835	4155	4155	4155	4155	0
184	20231218	154100	20536835	4155	4155	4155	4155	0
185	20231218	154000	20536835	4155	4155	4155	4155	0
186	20231218	153900	20536835	4155	4155	4155	4155	0
187	20231218	153800	20536835	4155	4155	4155	4155	0
188	20231218	153700	20536835	4155	4155	4155	4155	0
189	20231218	153600	20536835	4155	4155	4155	4155	0
190	20231218	153500	20536835	4155	4155	4155	4155	0
191	20231218	153400	20536835	4155	4155	4155	4155	0
192	20231218	153300	20536835	4155	4155	4155	4155	0
193	20231218	153200	20536835	4155	4155	4155	4155	0
194	20231218	153100	20536835	4155	4155	4155	4155	0
195	20231218	153000	20536835	4155	4155	4155	4155	61
196	20231218	152900	20283380	4155	4155	4155	4155	0
197	20231218	152800	20283380	4155	4155	4155	4155	0
198	20231218	152700	20283380	4155	4155	4155	4155	0
199	20231218	152600	20283380	4155	4155	4155	4155	0
200	20231218	152500	20283380	4155	4155	4155	4155	0
201	20231218	152400	20283380	4155	4155	4155	4155	0
202	20231218	152300	20283380	4155	4155	4155	4155	0
203	20231218	152200	20283380	4155	4155	4155	4155	0
204	20231218	152100	20283380	4155	4155	4155	4155	0
205	20231218	152000	20283380	4155	4155	4155	4155	0
206	20231218	151900	20283380	4155	4155	4155	4155	87
207	20231218	151800	19921895	4155	4155	4155	4150	206
208	20231218	151700	19065970	4155	4155	4155	4155	0
209	20231218	151600	19065970	4155	4155	4155	4155	0
210	20231218	151500	19065970	4155	4155	4155	4155	0
211	20231218	151400	19065970	4155	4155	4155	4155	1
212	20231218	151300	19061815	4155	4155	4155	4155	1
213	20231218	151200	19057660	4155	4155	4155	4155	0
214	20231218	151100	19057660	4155	4155	4155	4155	0
215	20231218	151000	19057660	4155	4155	4155	4155	0
216	20231218	150900	19057660	4155	4155	4155	4155	0
217	20231218	150800	19057660	4155	4155	4155	4155	0
218	20231218	150700	19057660	4155	4155	4155	4155	0
219	20231218	150600	19057660	4155	4155	4155	4155	0
220	20231218	150500	19057660	4155	4155	4155	4155	0
221	20231218	150400	19057660	4155	4155	4155	4155	0
222	20231218	150300	19057660	4155	4155	4155	4155	51
223	20231218	150200	18845755	4155	4155	4155	4155	0
224	20231218	150100	18845755	4155	4155	4155	4155	0
225	20231218	150000	18845755	4155	4155	4155	4155	0
226	20231218	145900	18845755	4155	4155	4155	4155	0
227	20231218	145800	18845755	4155	4155	4155	4155	0
228	20231218	145700	18845755	4155	4155	4155	4155	0
229	20231218	145600	18845755	4155	4155	4155	4155	0
230	20231218	145500	18845755	4155	4155	4155	4155	0
231	20231218	145400	18845755	4155	4155	4155	4155	38
232	20231218	145300	18687865	4150	4150	4150	4150	0
233	20231218	145200	18687865	4150	4150	4150	4150	0
234	20231218	145100	18687865	4150	4155	4155	4150	20
235	20231218	145000	18604815	4155	4155	4155	4155	0
236	20231218	144900	18604815	4155	4155	4155	4155	38
237	20231218	144800	18446925	4155	4155	4155	4155	14
238	20231218	144700	18388755	4150	4150	4150	4150	0
239	20231218	144600	18388755	4150	4150	4150	4150	285
240	20231218	144500	17206005	4150	4150	4150	4150	1
241	20231218	144400	17201855	4145	4145	4145	4145	0
242	20231218	144300	17201855	4145	4145	4145	4145	2
243	20231218	144200	17193565	4145	4145	4145	4145	0
244	20231218	144100	17193565	4145	4145	4145	4145	0
245	20231218	144000	17193565	4145	4145	4145	4145	0
246	20231218	143900	17193565	4145	4145	4145	4145	1
247	20231218	143800	17189420	4145	4145	4145	4145	0
248	20231218	143700	17189420	4145	4145	4145	4145	12
249	20231218	143600	17139680	4145	4145	4145	4145	0
250	20231218	143500	17139680	4145	4145	4145	4145	0
251	20231218	143400	17139680	4145	4145	4145	4145	22
252	20231218	143300	17048490	4145	4145	4145	4145	1
253	20231218	143200	17044345	4140	4140	4140	4140	309
254	20231218	143100	15765085	4145	4145	4145	4145	0
255	20231218	143000	15765085	4145	4145	4145	4145	0
256	20231218	142900	15765085	4145	4145	4145	4145	0
257	20231218	142800	15765085	4145	4145	4145	4145	0
258	20231218	142700	15765085	4145	4145	4145	4145	0
259	20231218	142600	15765085	4145	4145	4145	4145	0
260	20231218	142500	15765085	4145	4145	4145	4145	0
261	20231218	142400	15765085	4145	4145	4145	4145	0
262	20231218	142300	15765085	4145	4145	4145	4145	0
263	20231218	142200	15765085	4145	4145	4145	4145	0
264	20231218	142100	15765085	4145	4145	4145	4145	0
265	20231218	142000	15765085	4145	4145	4145	4145	0
266	20231218	141900	15765085	4145	4145	4145	4145	7
267	20231218	141800	15736070	4145	4145	4145	4145	0
268	20231218	141700	15736070	4145	4145	4145	4145	0
269	20231218	141600	15736070	4145	4145	4145	4145	0
270	20231218	141500	15736070	4145	4145	4145	4145	38
271	20231218	141400	15578560	4145	4145	4145	4145	0
272	20231218	141300	15578560	4145	4145	4145	4145	0
273	20231218	141200	15578560	4145	4145	4145	4145	0
274	20231218	141100	15578560	4145	4145	4145	4145	0
275	20231218	141000	15578560	4145	4145	4145	4145	0
276	20231218	140900	15578560	4145	4145	4145	4145	0
277	20231218	140800	15578560	4145	4145	4145	4145	0
278	20231218	140700	15578560	4145	4145	4145	4145	38
279	20231218	140600	15421050	4140	4140	4140	4140	0
280	20231218	140500	15421050	4140	4140	4140	4140	0
281	20231218	140400	15421050	4140	4140	4140	4140	0
282	20231218	140300	15421050	4140	4140	4140	4140	0
283	20231218	140200	15421050	4140	4140	4140	4140	0
284	20231218	140100	15421050	4140	4140	4140	4140	0
285	20231218	140000	15421050	4140	4140	4140	4140	0
286	20231218	135900	15421050	4140	4140	4140	4140	0
287	20231218	135800	15421050	4140	4140	4140	4140	0
288	20231218	135700	15421050	4140	4140	4140	4140	0
289	20231218	135600	15421050	4140	4140	4140	4140	0
290	20231218	135500	15421050	4140	4140	4140	4140	0
291	20231218	135400	15421050	4140	4140	4140	4140	10
292	20231218	135300	15379650	4140	4140	4140	4140	0
293	20231218	135200	15379650	4140	4140	4140	4140	0
294	20231218	135100	15379650	4140	4140	4140	4140	0
295	20231218	135000	15379650	4140	4140	4140	4140	0
296	20231218	134900	15379650	4140	4140	4140	4140	0
297	20231218	134800	15379650	4140	4140	4140	4140	0
298	20231218	134700	15379650	4140	4140	4140	4140	0
299	20231218	134600	15379650	4140	4140	4140	4140	0
300	20231218	134500	15379650	4140	4140	4140	4140	164
301	20231218	134400	14700690	4145	4145	4145	4145	0
302	20231218	134300	14700690	4145	4145	4145	4145	0
303	20231218	134200	14700690	4145	4145	4145	4145	0
304	20231218	134100	14700690	4145	4145	4145	4145	0
305	20231218	134000	14700690	4145	4145	4145	4145	0
306	20231218	133900	14700690	4145	4145	4145	4145	0
307	20231218	133800	14700690	4145	4145	4145	4145	0
308	20231218	133700	14700690	4145	4145	4145	4145	0
309	20231218	133600	14700690	4145	4145	4145	4145	0
310	20231218	133500	14700690	4145	4145	4145	4145	0
311	20231218	133400	14700690	4145	4145	4145	4145	0
312	20231218	133300	14700690	4145	4145	4145	4145	0
313	20231218	133200	14700690	4145	4145	4145	4145	0
314	20231218	133100	14700690	4145	4145	4145	4145	0
315	20231218	133000	14700690	4145	4145	4145	4145	0
316	20231218	132900	14700690	4145	4145	4145	4145	0
317	20231218	132800	14700690	4145	4145	4145	4145	0
318	20231218	132700	14700690	4145	4145	4145	4145	0
319	20231218	132600	14700690	4145	4145	4145	4145	0
320	20231218	132500	14700690	4145	4145	4145	4145	0
321	20231218	132400	14700690	4145	4145	4145	4145	0
322	20231218	132300	14700690	4145	4145	4145	4145	3
323	20231218	132200	14688255	4145	4145	4145	4145	0
324	20231218	132100	14688255	4145	4145	4145	4145	0
325	20231218	132000	14688255	4145	4145	4145	4145	0
326	20231218	131900	14688255	4145	4145	4145	4145	0
327	20231218	131800	14688255	4145	4145	4145	4145	0
328	20231218	131700	14688255	4145	4145	4145	4145	0
329	20231218	131600	14688255	4145	4145	4145	4145	0
330	20231218	131500	14688255	4145	4145	4145	4145	100
331	20231218	131400	14273755	4145	4145	4145	4145	0
332	20231218	131300	14273755	4145	4145	4145	4145	0
333	20231218	131200	14273755	4145	4145	4145	4145	0
334	20231218	131100	14273755	4145	4145	4145	4145	0
335	20231218	131000	14273755	4145	4145	4145	4145	0
336	20231218	130900	14273755	4145	4145	4145	4145	60
337	20231218	130800	14025055	4145	4145	4145	4145	0
338	20231218	130700	14025055	4145	4145	4145	4145	30
339	20231218	130600	13900705	4145	4145	4145	4145	0
340	20231218	130500	13900705	4145	4145	4145	4145	0
341	20231218	130400	13900705	4145	4145	4145	4145	0
342	20231218	130300	13900705	4145	4145	4145	4145	0
343	20231218	130200	13900705	4145	4145	4145	4145	0
344	20231218	130100	13900705	4145	4145	4145	4145	0
345	20231218	130000	13900705	4145	4145	4145	4145	0
346	20231218	125900	13900705	4145	4145	4145	4145	0
347	20231218	125800	13900705	4145	4145	4145	4145	0
348	20231218	125700	13900705	4145	4145	4145	4145	0
349	20231218	125600	13900705	4145	4145	4145	4145	0
350	20231218	125500	13900705	4145	4145	4145	4145	0
351	20231218	125400	13900705	4145	4145	4145	4145	0
352	20231218	125300	13900705	4145	4145	4145	4145	0
353	20231218	125200	13900705	4145	4145	4145	4145	0
354	20231218	125100	13900705	4145	4145	4145	4145	1
355	20231218	125000	13896560	4145	4145	4145	4145	0
356	20231218	124900	13896560	4145	4145	4145	4145	0
357	20231218	124800	13896560	4145	4145	4145	4145	0
358	20231218	124700	13896560	4145	4145	4145	4145	0
359	20231218	124600	13896560	4145	4145	4145	4145	0
360	20231218	124500	13896560	4145	4145	4145	4145	0
361	20231218	124400	13896560	4145	4145	4145	4145	0
362	20231218	124300	13896560	4145	4145	4145	4145	0
363	20231218	124200	13896560	4145	4145	4145	4145	0
364	20231218	124100	13896560	4145	4145	4145	4145	0
365	20231218	124000	13896560	4145	4145	4145	4145	0
366	20231218	123900	13896560	4145	4145	4145	4145	0
367	20231218	123800	13896560	4145	4145	4145	4145	0
368	20231218	123700	13896560	4145	4145	4145	4145	0
369	20231218	123600	13896560	4145	4145	4145	4145	0
370	20231218	123500	13896560	4145	4145	4145	4145	0
371	20231218	123400	13896560	4145	4145	4145	4145	0
372	20231218	123300	13896560	4145	4145	4145	4145	9
373	20231218	123200	13859255	4145	4145	4145	4145	1
374	20231218	123100	13855110	4145	4145	4145	4145	0
375	20231218	123000	13855110	4145	4145	4145	4145	0
376	20231218	122900	13855110	4145	4145	4145	4145	0
377	20231218	122800	13855110	4145	4145	4145	4145	0
378	20231218	122700	13855110	4145	4145	4145	4145	0
379	20231218	122600	13855110	4145	4145	4145	4145	0
380	20231218	122500	13855110	4145	4145	4145	4145	0
381	20231218	122400	13855110	4145	4145	4145	4145	0
382	20231218	122300	13855110	4145	4145	4145	4145	50
383	20231218	122200	13647860	4145	4145	4145	4145	0
384	20231218	122100	13647860	4145	4145	4145	4145	0
385	20231218	122000	13647860	4145	4145	4145	4145	1
386	20231218	121900	13643715	4145	4145	4145	4145	24
387	20231218	121800	13544235	4145	4145	4145	4145	0
388	20231218	121700	13544235	4145	4145	4145	4145	0
389	20231218	121600	13544235	4145	4145	4145	4145	24
390	20231218	121500	13444755	4140	4140	4140	4140	0
391	20231218	121400	13444755	4140	4140	4140	4140	0
392	20231218	121300	13444755	4140	4140	4140	4140	0
393	20231218	121200	13444755	4140	4140	4140	4140	0
394	20231218	121100	13444755	4140	4140	4140	4140	0
395	20231218	121000	13444755	4140	4140	4140	4140	0
396	20231218	120900	13444755	4140	4140	4140	4140	0
397	20231218	120800	13444755	4140	4140	4140	4140	0
398	20231218	120700	13444755	4140	4140	4140	4140	0
399	20231218	120600	13444755	4140	4140	4140	4140	0
400	20231218	120500	13444755	4140	4140	4140	4140	0
401	20231218	120400	13444755	4140	4140	4140	4140	53
402	20231218	120300	13225335	4140	4140	4140	4140	0
403	20231218	120200	13225335	4140	4140	4140	4140	0
404	20231218	120100	13225335	4140	4140	4140	4140	0
405	20231218	120000	13225335	4140	4140	4140	4140	0
406	20231218	115900	13225335	4140	4140	4140	4140	0
407	20231218	115800	13225335	4140	4140	4140	4140	25
408	20231218	115700	13121835	4140	4140	4140	4140	0
409	20231218	115600	13121835	4140	4140	4140	4140	0
410	20231218	115500	13121835	4140	4140	4140	4140	0
411	20231218	115400	13121835	4140	4140	4140	4140	0
412	20231218	115300	13121835	4140	4140	4140	4140	50
413	20231218	115200	12914835	4145	4145	4145	4145	0
414	20231218	115100	12914835	4145	4145	4145	4145	0
415	20231218	115000	12914835	4145	4145	4145	4145	0
416	20231218	114900	12914835	4145	4145	4145	4145	17
417	20231218	114800	12844370	4140	4140	4140	4140	400
418	20231218	114700	11188370	4145	4145	4145	4145	1
419	20231218	114600	11184225	4145	4145	4145	4145	22
420	20231218	114500	11093035	4145	4145	4145	4145	0
421	20231218	114400	11093035	4145	4145	4145	4145	0
422	20231218	114300	11093035	4145	4145	4145	4145	0
423	20231218	114200	11093035	4145	4145	4145	4145	0
424	20231218	114100	11093035	4145	4145	4145	4145	3
425	20231218	114000	11080600	4145	4145	4145	4145	0
426	20231218	113900	11080600	4145	4145	4145	4145	0
427	20231218	113800	11080600	4145	4145	4145	4145	0
428	20231218	113700	11080600	4145	4145	4145	4145	361
429	20231218	113600	9584255	4150	4150	4150	4150	0
430	20231218	113500	9584255	4150	4150	4150	4150	0
431	20231218	113400	9584255	4150	4150	4150	4150	0
432	20231218	113300	9584255	4150	4150	4150	4150	0
433	20231218	113200	9584255	4150	4150	4150	4150	0
434	20231218	113100	9584255	4150	4150	4150	4150	0
435	20231218	113000	9584255	4150	4150	4150	4150	1
436	20231218	112900	9580105	4145	4145	4145	4145	0
437	20231218	112800	9580105	4145	4145	4145	4145	70
438	20231218	112700	9289955	4150	4150	4150	4150	0
439	20231218	112600	9289955	4150	4150	4150	4150	43
440	20231218	112500	9111505	4150	4150	4150	4150	0
441	20231218	112400	9111505	4150	4150	4150	4150	1
442	20231218	112300	9107355	4150	4150	4150	4150	0
443	20231218	112200	9107355	4150	4150	4150	4150	0
444	20231218	112100	9107355	4150	4150	4150	4150	0
445	20231218	112000	9107355	4150	4150	4150	4150	1
446	20231218	111900	9103205	4150	4150	4150	4150	0
447	20231218	111800	9103205	4150	4150	4150	4150	0
448	20231218	111700	9103205	4150	4150	4150	4150	1
449	20231218	111600	9099055	4150	4150	4150	4150	0
450	20231218	111500	9099055	4150	4150	4150	4150	0
451	20231218	111400	9099055	4150	4150	4150	4150	1
452	20231218	111300	9094905	4150	4150	4150	4150	0
453	20231218	111200	9094905	4150	4150	4150	4150	0
454	20231218	111100	9094905	4150	4150	4150	4150	1
455	20231218	111000	9090755	4150	4150	4150	4150	4
456	20231218	110900	9074155	4150	4150	4150	4150	0
457	20231218	110800	9074155	4150	4150	4150	4150	1
458	20231218	110700	9070005	4150	4150	4150	4150	0
459	20231218	110600	9070005	4150	4150	4150	4150	0
460	20231218	110500	9070005	4150	4150	4150	4150	1
461	20231218	110400	9065855	4155	4155	4155	4155	0
462	20231218	110300	9065855	4155	4155	4155	4155	0
463	20231218	110200	9065855	4155	4155	4155	4155	0
464	20231218	110100	9065855	4155	4155	4155	4155	1
465	20231218	110000	9061700	4150	4150	4150	4150	0
466	20231218	105900	9061700	4150	4150	4150	4150	1
467	20231218	105800	9057550	4155	4155	4155	4155	0
468	20231218	105700	9057550	4155	4155	4155	4155	0
469	20231218	105600	9057550	4155	4155	4155	4155	0
470	20231218	105500	9057550	4155	4155	4155	4155	0
471	20231218	105400	9057550	4155	4155	4155	4155	1
472	20231218	105300	9053395	4150	4150	4150	4150	7
473	20231218	105200	9024345	4155	4155	4155	4155	0
474	20231218	105100	9024345	4155	4155	4155	4155	0
475	20231218	105000	9024345	4155	4155	4155	4155	1
476	20231218	104900	9020190	4155	4155	4155	4155	0
477	20231218	104800	9020190	4155	4155	4155	4155	0
478	20231218	104700	9020190	4155	4155	4155	4155	1
479	20231218	104600	9016035	4160	4160	4160	4160	0
480	20231218	104500	9016035	4160	4160	4160	4160	0
481	20231218	104400	9016035	4160	4160	4160	4160	1
482	20231218	104300	9011875	4155	4155	4155	4155	0
483	20231218	104200	9011875	4155	4155	4155	4155	0
484	20231218	104100	9011875	4155	4155	4155	4155	1
485	20231218	104000	9007720	4160	4160	4160	4160	0
486	20231218	103900	9007720	4160	4160	4160	4160	0
487	20231218	103800	9007720	4160	4160	4160	4160	2
488	20231218	103700	8999400	4160	4160	4160	4160	1
489	20231218	103600	8995240	4155	4155	4155	4155	1
490	20231218	103500	8991085	4155	4155	4155	4155	0
491	20231218	103400	8991085	4155	4155	4155	4155	0
492	20231218	103300	8991085	4155	4155	4155	4155	1
493	20231218	103200	8986930	4155	4155	4155	4155	0
494	20231218	103100	8986930	4155	4155	4155	4155	0
495	20231218	103000	8986930	4155	4155	4155	4155	1
496	20231218	102900	8982775	4155	4155	4155	4155	0
497	20231218	102800	8982775	4155	4155	4155	4155	0
498	20231218	102700	8982775	4155	4155	4155	4155	0
499	20231218	102600	8982775	4155	4155	4155	4155	1
500	20231218	102500	8978620	4155	4155	4155	4155	0
501	20231218	102400	8978620	4155	4155	4155	4155	0
502	20231218	102300	8978620	4155	4155	4155	4155	0
503	20231218	102200	8978620	4155	4155	4155	4155	0
504	20231218	102100	8978620	4155	4155	4155	4155	4
505	20231218	102000	8962000	4155	4155	4155	4155	3
506	20231218	101900	8949535	4160	4155	4160	4155	33
507	20231218	101800	8812415	4150	4150	4150	4150	49
508	20231218	101700	8609065	4145	4145	4145	4145	50
509	20231218	101600	8401815	4150	4150	4150	4150	0
510	20231218	101500	8401815	4150	4150	4150	4150	0
511	20231218	101400	8401815	4150	4150	4150	4150	0
512	20231218	101300	8401815	4150	4150	4150	4150	251
513	20231218	101200	7360165	4150	4150	4150	4150	0
514	20231218	101100	7360165	4150	4150	4150	4150	0
515	20231218	101000	7360165	4150	4150	4150	4150	0
516	20231218	100900	7360165	4150	4150	4150	4150	0
517	20231218	100800	7360165	4150	4150	4150	4150	0
518	20231218	100700	7360165	4150	4150	4150	4150	0
519	20231218	100600	7360165	4150	4150	4150	4150	0
520	20231218	100500	7360165	4150	4150	4150	4150	24
521	20231218	100400	7260565	4150	4150	4150	4150	0
522	20231218	100300	7260565	4150	4155	4155	4150	69
523	20231218	100200	6974120	4155	4155	4155	4155	0
524	20231218	100100	6974120	4155	4155	4155	4155	1
525	20231218	100000	6969965	4155	4155	4155	4155	0
526	20231218	095900	6969965	4155	4155	4155	4155	0
527	20231218	095800	6969965	4155	4155	4155	4155	0
528	20231218	095700	6969965	4155	4155	4155	4155	0
529	20231218	095600	6969965	4155	4155	4155	4155	5
530	20231218	095500	6949190	4155	4155	4155	4155	0
531	20231218	095400	6949190	4155	4155	4155	4155	0
532	20231218	095300	6949190	4155	4155	4155	4155	0
533	20231218	095200	6949190	4155	4155	4155	4155	100
534	20231218	095100	6533690	4160	4160	4160	4160	0
535	20231218	095000	6533690	4160	4155	4160	4155	46
536	20231218	094900	6342440	4160	4160	4160	4160	0
537	20231218	094800	6342440	4160	4160	4160	4160	2
538	20231218	094700	6334120	4155	4155	4155	4155	0
539	20231218	094600	6334120	4155	4155	4155	4155	0
540	20231218	094500	6334120	4155	4155	4155	4155	0
541	20231218	094400	6334120	4155	4155	4155	4155	0
542	20231218	094300	6334120	4155	4155	4155	4155	109
543	20231218	094200	5881225	4160	4160	4160	4160	1
544	20231218	094100	5877065	4155	4155	4155	4155	1
545	20231218	094000	5872910	4160	4160	4160	4160	3
546	20231218	093900	5860430	4160	4160	4160	4160	0
547	20231218	093800	5860430	4160	4160	4160	4160	0
548	20231218	093700	5860430	4160	4160	4160	4160	0
549	20231218	093600	5860430	4160	4160	4160	4160	0
550	20231218	093500	5860430	4160	4160	4160	4160	0
551	20231218	093400	5860430	4160	4160	4160	4160	0
552	20231218	093300	5860430	4160	4160	4160	4160	0
553	20231218	093200	5860430	4160	4160	4160	4160	0
554	20231218	093100	5860430	4160	4160	4160	4160	0
555	20231218	093000	5860430	4160	4160	4160	4160	0
556	20231218	092900	5860430	4160	4160	4160	4160	82
557	20231218	092800	5519310	4160	4160	4160	4160	0
558	20231218	092700	5519310	4160	4165	4165	4160	373
559	20231218	092600	3966960	4165	4165	4165	4165	0
560	20231218	092500	3966960	4165	4165	4165	4165	10
561	20231218	092400	3925310	4170	4170	4170	4170	0
562	20231218	092300	3925310	4170	4170	4170	4170	0
563	20231218	092200	3925310	4170	4170	4170	4170	0
564	20231218	092100	3925310	4170	4170	4170	4170	0
565	20231218	092000	3925310	4170	4170	4170	4170	0
566	20231218	091900	3925310	4170	4170	4170	4170	1
567	20231218	091800	3921140	4170	4170	4170	4170	1
568	20231218	091700	3916970	4165	4165	4165	4165	0
569	20231218	091600	3916970	4165	4165	4165	4165	15
570	20231218	091500	3854495	4165	4165	4165	4165	0
571	20231218	091400	3854495	4165	4165	4165	4165	0
572	20231218	091300	3854495	4165	4165	4165	4165	0
573	20231218	091200	3854495	4165	4165	4165	4165	0
574	20231218	091100	3854495	4165	4165	4165	4165	0
575	20231218	091000	3854495	4165	4165	4165	4165	0
576	20231218	090900	3854495	4165	4165	4165	4165	0
577	20231218	090800	3854495	4165	4165	4165	4165	41
578	20231218	090700	3683730	4170	4170	4170	4170	0
579	20231218	090600	3683730	4170	4170	4170	4170	200
580	20231218	090500	2849730	4175	4175	4175	4175	0
581	20231218	090400	2849730	4175	4175	4175	4175	1
582	20231218	090300	2845555	4175	4175	4175	4175	0
583	20231218	090200	2845555	4175	4180	4180	4175	341
584	20231218	090100	1421180	4180	4180	4180	4180	3
585	20231218	090000	1408640	4180	4180	4180	4180	336