KissMeData/004780/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184300	58216090	4160	4160	4160	4160	1515
3	20231215	184200	58216090	4160	4160	4160	4160	0
4	20231215	184100	58216090	4160	4160	4160	4160	0
5	20231215	184000	58216090	4160	4160	4160	4160	0
6	20231215	183900	58216090	4160	4160	4160	4160	0
7	20231215	183800	58216090	4160	4160	4160	4160	0
8	20231215	183700	58216090	4160	4160	4160	4160	0
9	20231215	183600	58216090	4160	4160	4160	4160	0
10	20231215	183500	58216090	4160	4160	4160	4160	0
11	20231215	183400	58216090	4160	4160	4160	4160	0
12	20231215	183300	58216090	4160	4160	4160	4160	0
13	20231215	183200	58216090	4160	4160	4160	4160	0
14	20231215	183100	58216090	4160	4160	4160	4160	0
15	20231215	183000	58216090	4160	4160	4160	4160	0
16	20231215	182900	58216090	4160	4160	4160	4160	0
17	20231215	182800	58216090	4160	4160	4160	4160	0
18	20231215	182700	58216090	4160	4160	4160	4160	0
19	20231215	182600	58216090	4160	4160	4160	4160	0
20	20231215	182500	58216090	4160	4160	4160	4160	0
21	20231215	182400	58216090	4160	4160	4160	4160	0
22	20231215	182300	58216090	4160	4160	4160	4160	0
23	20231215	182200	58216090	4160	4160	4160	4160	0
24	20231215	182100	58216090	4160	4160	4160	4160	0
25	20231215	182000	58216090	4160	4160	4160	4160	0
26	20231215	181900	58216090	4160	4160	4160	4160	0
27	20231215	181800	58216090	4160	4160	4160	4160	0
28	20231215	181700	58216090	4160	4160	4160	4160	0
29	20231215	181600	58216090	4160	4160	4160	4160	0
30	20231215	181500	58216090	4160	4160	4160	4160	0
31	20231215	181400	58216090	4160	4160	4160	4160	0
32	20231215	181300	58216090	4160	4160	4160	4160	1515
33	20231215	181200	58216090	4160	4160	4160	4160	0
34	20231215	181100	58216090	4160	4160	4160	4160	0
35	20231215	181000	58216090	4160	4160	4160	4160	0
36	20231215	180900	58216090	4160	4160	4160	4160	0
37	20231215	180800	58216090	4160	4160	4160	4160	0
38	20231215	180700	58216090	4160	4160	4160	4160	0
39	20231215	180600	58216090	4160	4160	4160	4160	0
40	20231215	180500	58216090	4160	4160	4160	4160	0
41	20231215	180400	58216090	4160	4160	4160	4160	0
42	20231215	180300	58216090	4160	4160	4160	4160	0
43	20231215	180200	58216090	4160	4160	4160	4160	0
44	20231215	180100	58216090	4160	4160	4160	4160	0
45	20231215	180000	58216090	4160	4160	4160	4160	0
46	20231215	175900	58216090	4160	4160	4160	4160	0
47	20231215	175800	58216090	4160	4160	4160	4160	0
48	20231215	175700	58216090	4160	4160	4160	4160	0
49	20231215	175600	58216090	4160	4160	4160	4160	0
50	20231215	175500	58216090	4160	4160	4160	4160	0
51	20231215	175400	58216090	4160	4160	4160	4160	0
52	20231215	175300	58216090	4160	4160	4160	4160	0
53	20231215	175200	58216090	4160	4160	4160	4160	0
54	20231215	175100	58216090	4160	4160	4160	4160	0
55	20231215	175000	58216090	4160	4160	4160	4160	0
56	20231215	174900	58216090	4160	4160	4160	4160	0
57	20231215	174800	58216090	4160	4160	4160	4160	0
58	20231215	174700	58216090	4160	4160	4160	4160	0
59	20231215	174600	58216090	4160	4160	4160	4160	0
60	20231215	174500	58216090	4160	4160	4160	4160	0
61	20231215	174400	58216090	4160	4160	4160	4160	0
62	20231215	174300	58216090	4160	4160	4160	4160	1515
63	20231215	174200	58216090	4160	4160	4160	4160	0
64	20231215	174100	58216090	4160	4160	4160	4160	0
65	20231215	174000	58216090	4160	4160	4160	4160	0
66	20231215	173900	58216090	4160	4160	4160	4160	0
67	20231215	173800	58216090	4160	4160	4160	4160	0
68	20231215	173700	58216090	4160	4160	4160	4160	0
69	20231215	173600	58216090	4160	4160	4160	4160	0
70	20231215	173500	58216090	4160	4160	4160	4160	0
71	20231215	173400	58216090	4160	4160	4160	4160	0
72	20231215	173300	58216090	4160	4160	4160	4160	0
73	20231215	173200	58216090	4160	4160	4160	4160	0
74	20231215	173100	58216090	4160	4160	4160	4160	0
75	20231215	173000	58216090	4160	4160	4160	4160	0
76	20231215	172900	58216090	4160	4160	4160	4160	0
77	20231215	172800	58216090	4160	4160	4160	4160	0
78	20231215	172700	58216090	4160	4160	4160	4160	0
79	20231215	172600	58216090	4160	4160	4160	4160	0
80	20231215	172500	58216090	4160	4160	4160	4160	0
81	20231215	172400	58216090	4160	4160	4160	4160	0
82	20231215	172300	58216090	4160	4160	4160	4160	0
83	20231215	172200	58216090	4160	4160	4160	4160	0
84	20231215	172100	58216090	4160	4160	4160	4160	0
85	20231215	172000	58216090	4160	4160	4160	4160	0
86	20231215	171900	58216090	4160	4160	4160	4160	0
87	20231215	171800	58216090	4160	4160	4160	4160	0
88	20231215	171700	58216090	4160	4160	4160	4160	0
89	20231215	171600	58216090	4160	4160	4160	4160	0
90	20231215	171500	58216090	4160	4160	4160	4160	0
91	20231215	171400	58216090	4160	4160	4160	4160	0
92	20231215	171300	58216090	4160	4160	4160	4160	1515
93	20231215	171200	58216090	4160	4160	4160	4160	0
94	20231215	171100	58216090	4160	4160	4160	4160	0
95	20231215	171000	58216090	4160	4160	4160	4160	0
96	20231215	170900	58216090	4160	4160	4160	4160	0
97	20231215	170800	58216090	4160	4160	4160	4160	0
98	20231215	170700	58216090	4160	4160	4160	4160	0
99	20231215	170600	58216090	4160	4160	4160	4160	0
100	20231215	170500	58216090	4160	4160	4160	4160	0
101	20231215	170400	58216090	4160	4160	4160	4160	0
102	20231215	170300	58216090	4160	4160	4160	4160	0
103	20231215	170200	58216090	4160	4160	4160	4160	0
104	20231215	170100	58216090	4160	4160	4160	4160	0
105	20231215	170000	58216090	4160	4160	4160	4160	0
106	20231215	165900	58216090	4160	4160	4160	4160	0
107	20231215	165800	58216090	4160	4160	4160	4160	0
108	20231215	165700	58216090	4160	4160	4160	4160	0
109	20231215	165600	58216090	4160	4160	4160	4160	0
110	20231215	165500	58216090	4160	4160	4160	4160	0
111	20231215	165400	58216090	4160	4160	4160	4160	0
112	20231215	165300	58216090	4160	4160	4160	4160	0
113	20231215	165200	58216090	4160	4160	4160	4160	0
114	20231215	165100	58216090	4160	4160	4160	4160	0
115	20231215	165000	58216090	4160	4160	4160	4160	0
116	20231215	164900	58216090	4160	4160	4160	4160	0
117	20231215	164800	58216090	4160	4160	4160	4160	0
118	20231215	164700	58216090	4160	4160	4160	4160	0
119	20231215	164600	58216090	4160	4160	4160	4160	0
120	20231215	164500	58216090	4160	4160	4160	4160	0
121	20231215	164400	58216090	4160	4160	4160	4160	0
122	20231215	164300	58216090	4160	4160	4160	4160	1515
123	20231215	164200	58216090	4160	4160	4160	4160	0
124	20231215	164100	58216090	4160	4160	4160	4160	0
125	20231215	164000	58216090	4160	4160	4160	4160	0
126	20231215	163900	58216090	4160	4160	4160	4160	0
127	20231215	163800	58216090	4160	4160	4160	4160	0
128	20231215	163700	58216090	4160	4160	4160	4160	0
129	20231215	163600	58216090	4160	4160	4160	4160	0
130	20231215	163500	58216090	4160	4160	4160	4160	0
131	20231215	163400	58216090	4160	4160	4160	4160	0
132	20231215	163300	58216090	4160	4160	4160	4160	0
133	20231215	163200	58216090	4160	4160	4160	4160	0
134	20231215	163100	58216090	4160	4160	4160	4160	0
135	20231215	163000	58216090	4160	4160	4160	4160	0
136	20231215	162900	58216090	4160	4160	4160	4160	0
137	20231215	162800	58216090	4160	4160	4160	4160	0
138	20231215	162700	58216090	4160	4160	4160	4160	0
139	20231215	162600	58216090	4160	4160	4160	4160	0
140	20231215	162500	58216090	4160	4160	4160	4160	0
141	20231215	162400	58216090	4160	4160	4160	4160	0
142	20231215	162300	58216090	4160	4160	4160	4160	0
143	20231215	162200	58216090	4160	4160	4160	4160	0
144	20231215	162100	58216090	4160	4160	4160	4160	0
145	20231215	162000	58216090	4160	4160	4160	4160	0
146	20231215	161900	58216090	4160	4160	4160	4160	0
147	20231215	161800	58216090	4160	4160	4160	4160	0
148	20231215	161700	58216090	4160	4160	4160	4160	0
149	20231215	161600	58216090	4160	4160	4160	4160	0
150	20231215	161500	58216090	4160	4160	4160	4160	0
151	20231215	161400	58216090	4160	4160	4160	4160	0
152	20231215	161300	58216090	4160	4160	4160	4160	1515
153	20231215	161200	58216090	4160	4160	4160	4160	0
154	20231215	161100	58216090	4160	4160	4160	4160	0
155	20231215	161000	58216090	4160	4160	4160	4160	0
156	20231215	160900	58216090	4160	4160	4160	4160	0
157	20231215	160800	58216090	4160	4160	4160	4160	0
158	20231215	160700	58216090	4160	4160	4160	4160	0
159	20231215	160600	58216090	4160	4160	4160	4160	0
160	20231215	160500	58216090	4160	4160	4160	4160	0
161	20231215	160400	58216090	4160	4160	4160	4160	0
162	20231215	160300	58216090	4160	4160	4160	4160	0
163	20231215	160200	58216090	4160	4160	4160	4160	0
164	20231215	160100	58216090	4160	4160	4160	4160	0
165	20231215	160000	58216090	4160	4160	4160	4160	0
166	20231215	155900	58216090	4160	4160	4160	4160	0
167	20231215	155800	58216090	4160	4160	4160	4160	0
168	20231215	155700	58216090	4160	4160	4160	4160	0
169	20231215	155600	58216090	4160	4160	4160	4160	0
170	20231215	155500	58216090	4160	4160	4160	4160	0
171	20231215	155400	58216090	4160	4160	4160	4160	0
172	20231215	155300	58216090	4160	4160	4160	4160	0
173	20231215	155200	58216090	4160	4160	4160	4160	0
174	20231215	155100	58216090	4160	4160	4160	4160	0
175	20231215	155000	58216090	4160	4160	4160	4160	0
176	20231215	154900	58216090	4160	4160	4160	4160	0
177	20231215	154800	58216090	4160	4160	4160	4160	0
178	20231215	154700	58216090	4160	4160	4160	4160	0
179	20231215	154600	58216090	4160	4160	4160	4160	0
180	20231215	154500	58216090	4160	4160	4160	4160	0
181	20231215	154400	58216090	4160	4160	4160	4160	0
182	20231215	154300	58216090	4160	4160	4160	4160	1515
183	20231215	154200	58216090	4160	4160	4160	4160	0
184	20231215	154100	58216090	4160	4160	4160	4160	0
185	20231215	154000	58216090	4160	4160	4160	4160	0
186	20231215	153900	58216090	4160	4160	4160	4160	0
187	20231215	153800	58216090	4160	4160	4160	4160	0
188	20231215	153700	58216090	4160	4160	4160	4160	0
189	20231215	153600	58216090	4160	4160	4160	4160	0
190	20231215	153500	58216090	4160	4160	4160	4160	0
191	20231215	153400	58216090	4160	4160	4160	4160	0
192	20231215	153300	58216090	4160	4160	4160	4160	0
193	20231215	153200	58216090	4160	4160	4160	4160	0
194	20231215	153100	58216090	4160	4160	4160	4160	0
195	20231215	153000	58216090	4160	4160	4160	4160	1515
196	20231215	152900	51913690	4145	4145	4145	4145	0
197	20231215	152800	51913690	4145	4145	4145	4145	0
198	20231215	152700	51913690	4145	4145	4145	4145	0
199	20231215	152600	51913690	4145	4145	4145	4145	0
200	20231215	152500	51913690	4145	4145	4145	4145	0
201	20231215	152400	51913690	4145	4145	4145	4145	0
202	20231215	152300	51913690	4145	4145	4145	4145	0
203	20231215	152200	51913690	4145	4145	4145	4145	0
204	20231215	152100	51913690	4145	4145	4145	4145	0
205	20231215	152000	51913690	4145	4145	4145	4145	0
206	20231215	151900	51913690	4145	4145	4145	4145	2
207	20231215	151800	51905400	4145	4145	4145	4145	2
208	20231215	151700	51897110	4145	4145	4145	4145	0
209	20231215	151600	51897110	4145	4145	4145	4145	10
210	20231215	151500	51855660	4150	4150	4150	4150	0
211	20231215	151400	51855660	4150	4150	4150	4150	0
212	20231215	151300	51855660	4150	4140	4150	4140	194
213	20231215	151200	51052490	4150	4150	4150	4150	0
214	20231215	151100	51052490	4150	4150	4150	4150	0
215	20231215	151000	51052490	4150	4150	4150	4150	0
216	20231215	150900	51052490	4150	4150	4150	4150	0
217	20231215	150800	51052490	4150	4150	4150	4150	90
218	20231215	150700	50678990	4155	4155	4155	4155	0
219	20231215	150600	50678990	4155	4155	4155	4155	0
220	20231215	150500	50678990	4155	4155	4155	4155	0
221	20231215	150400	50678990	4155	4155	4155	4155	0
222	20231215	150300	50678990	4155	4155	4155	4155	0
223	20231215	150200	50678990	4155	4150	4155	4150	51
224	20231215	150100	50467320	4155	4155	4155	4155	1
225	20231215	150000	50463165	4150	4150	4150	4150	10
226	20231215	145900	50421665	4155	4155	4155	4155	0
227	20231215	145800	50421665	4155	4155	4155	4155	0
228	20231215	145700	50421665	4155	4155	4155	4155	1
229	20231215	145600	50417510	4155	4155	4155	4155	0
230	20231215	145500	50417510	4155	4155	4155	4155	0
231	20231215	145400	50417510	4155	4155	4155	4155	0
232	20231215	145300	50417510	4155	4155	4155	4155	1
233	20231215	145200	50413355	4155	4155	4155	4155	0
234	20231215	145100	50413355	4155	4155	4155	4155	0
235	20231215	145000	50413355	4155	4155	4155	4155	0
236	20231215	144900	50413355	4155	4160	4160	4155	18
237	20231215	144800	50338480	4160	4160	4160	4160	0
238	20231215	144700	50338480	4160	4160	4160	4160	0
239	20231215	144600	50338480	4160	4160	4160	4160	0
240	20231215	144500	50338480	4160	4160	4160	4160	0
241	20231215	144400	50338480	4160	4160	4160	4160	0
242	20231215	144300	50338480	4160	4160	4160	4160	0
243	20231215	144200	50338480	4160	4160	4160	4160	0
244	20231215	144100	50338480	4160	4160	4160	4160	0
245	20231215	144000	50338480	4160	4160	4160	4160	0
246	20231215	143900	50338480	4160	4160	4160	4160	0
247	20231215	143800	50338480	4160	4160	4160	4160	0
248	20231215	143700	50338480	4160	4160	4160	4160	0
249	20231215	143600	50338480	4160	4160	4160	4160	17
250	20231215	143500	50267760	4160	4160	4160	4160	0
251	20231215	143400	50267760	4160	4160	4160	4160	0
252	20231215	143300	50267760	4160	4160	4160	4160	1
253	20231215	143200	50263600	4155	4155	4155	4155	13
254	20231215	143100	50209585	4160	4160	4160	4160	0
255	20231215	143000	50209585	4160	4160	4160	4160	0
256	20231215	142900	50209585	4160	4155	4160	4155	2
257	20231215	142800	50201270	4160	4160	4160	4160	0
258	20231215	142700	50201270	4160	4160	4160	4160	0
259	20231215	142600	50201270	4160	4160	4160	4160	0
260	20231215	142500	50201270	4160	4160	4160	4160	1
261	20231215	142400	50197110	4155	4155	4155	4155	1
262	20231215	142300	50192955	4155	4155	4155	4155	0
263	20231215	142200	50192955	4155	4155	4155	4155	0
264	20231215	142100	50192955	4155	4155	4155	4155	1
265	20231215	142000	50188800	4155	4155	4155	4155	1
266	20231215	141900	50184645	4155	4155	4155	4155	1
267	20231215	141800	50180490	4155	4155	4155	4155	12
268	20231215	141700	50130630	4155	4155	4155	4155	0
269	20231215	141600	50130630	4155	4155	4155	4155	0
270	20231215	141500	50130630	4155	4155	4155	4155	0
271	20231215	141400	50130630	4155	4155	4155	4155	0
272	20231215	141300	50130630	4155	4155	4155	4155	0
273	20231215	141200	50130630	4155	4155	4155	4155	0
274	20231215	141100	50130630	4155	4155	4155	4155	1
275	20231215	141000	50126475	4160	4160	4160	4160	0
276	20231215	140900	50126475	4160	4160	4160	4160	0
277	20231215	140800	50126475	4160	4160	4160	4160	0
278	20231215	140700	50126475	4160	4160	4160	4160	0
279	20231215	140600	50126475	4160	4160	4160	4160	0
280	20231215	140500	50126475	4160	4160	4160	4160	0
281	20231215	140400	50126475	4160	4160	4160	4160	0
282	20231215	140300	50126475	4160	4160	4160	4160	17
283	20231215	140200	50055755	4160	4160	4160	4160	0
284	20231215	140100	50055755	4160	4160	4160	4160	0
285	20231215	140000	50055755	4160	4160	4160	4160	0
286	20231215	135900	50055755	4160	4155	4160	4155	5
287	20231215	135800	50034970	4150	4150	4150	4150	0
288	20231215	135700	50034970	4150	4150	4150	4150	0
289	20231215	135600	50034970	4150	4150	4150	4150	0
290	20231215	135500	50034970	4150	4150	4150	4150	0
291	20231215	135400	50034970	4150	4150	4150	4150	0
292	20231215	135300	50034970	4150	4155	4155	4150	13
293	20231215	135200	49981005	4160	4160	4160	4160	0
294	20231215	135100	49981005	4160	4160	4160	4160	0
295	20231215	135000	49981005	4160	4160	4160	4160	0
296	20231215	134900	49981005	4160	4160	4160	4160	0
297	20231215	134800	49981005	4160	4160	4160	4160	0
298	20231215	134700	49981005	4160	4160	4160	4160	0
299	20231215	134600	49981005	4160	4160	4160	4160	0
300	20231215	134500	49981005	4160	4160	4160	4160	0
301	20231215	134400	49981005	4160	4160	4160	4160	0
302	20231215	134300	49981005	4160	4160	4160	4160	0
303	20231215	134200	49981005	4160	4160	4160	4160	0
304	20231215	134100	49981005	4160	4160	4160	4160	0
305	20231215	134000	49981005	4160	4160	4160	4160	0
306	20231215	133900	49981005	4160	4160	4160	4160	0
307	20231215	133800	49981005	4160	4160	4160	4160	0
308	20231215	133700	49981005	4160	4160	4160	4160	0
309	20231215	133600	49981005	4160	4160	4160	4160	0
310	20231215	133500	49981005	4160	4160	4160	4160	0
311	20231215	133400	49981005	4160	4160	4160	4160	0
312	20231215	133300	49981005	4160	4160	4160	4160	0
313	20231215	133200	49981005	4160	4160	4160	4160	0
314	20231215	133100	49981005	4160	4160	4160	4160	0
315	20231215	133000	49981005	4160	4160	4160	4160	0
316	20231215	132900	49981005	4160	4160	4160	4160	0
317	20231215	132800	49981005	4160	4160	4160	4160	0
318	20231215	132700	49981005	4160	4160	4160	4160	17
319	20231215	132600	49910285	4160	4160	4160	4160	0
320	20231215	132500	49910285	4160	4160	4160	4160	0
321	20231215	132400	49910285	4160	4160	4160	4160	0
322	20231215	132300	49910285	4160	4160	4160	4160	0
323	20231215	132200	49910285	4160	4160	4160	4160	0
324	20231215	132100	49910285	4160	4160	4160	4160	0
325	20231215	132000	49910285	4160	4160	4160	4160	0
326	20231215	131900	49910285	4160	4160	4160	4160	0
327	20231215	131800	49910285	4160	4160	4160	4160	0
328	20231215	131700	49910285	4160	4160	4160	4160	0
329	20231215	131600	49910285	4160	4160	4160	4160	0
330	20231215	131500	49910285	4160	4160	4160	4160	0
331	20231215	131400	49910285	4160	4160	4160	4160	0
332	20231215	131300	49910285	4160	4160	4160	4160	0
333	20231215	131200	49910285	4160	4160	4160	4160	0
334	20231215	131100	49910285	4160	4160	4160	4160	0
335	20231215	131000	49910285	4160	4160	4160	4160	0
336	20231215	130900	49910285	4160	4160	4160	4160	0
337	20231215	130800	49910285	4160	4160	4160	4160	1
338	20231215	130700	49906125	4135	4135	4135	4135	0
339	20231215	130600	49906125	4135	4135	4135	4135	0
340	20231215	130500	49906125	4135	4135	4135	4135	0
341	20231215	130400	49906125	4135	4135	4135	4135	0
342	20231215	130300	49906125	4135	4155	4155	4135	5718
343	20231215	130200	26198900	4155	4155	4155	4155	0
344	20231215	130100	26198900	4155	4155	4155	4155	0
345	20231215	130000	26198900	4155	4155	4155	4155	0
346	20231215	125900	26198900	4155	4160	4160	4155	34
347	20231215	125800	26057545	4160	4160	4160	4160	0
348	20231215	125700	26057545	4160	4160	4160	4160	0
349	20231215	125600	26057545	4160	4160	4160	4160	0
350	20231215	125500	26057545	4160	4160	4160	4160	0
351	20231215	125400	26057545	4160	4160	4160	4160	250
352	20231215	125300	25017545	4160	4160	4160	4160	0
353	20231215	125200	25017545	4160	4160	4160	4160	0
354	20231215	125100	25017545	4160	4160	4160	4160	129
355	20231215	125000	24480905	4155	4155	4155	4155	0
356	20231215	124900	24480905	4155	4155	4155	4155	0
357	20231215	124800	24480905	4155	4155	4155	4155	0
358	20231215	124700	24480905	4155	4155	4155	4155	0
359	20231215	124600	24480905	4155	4155	4155	4155	0
360	20231215	124500	24480905	4155	4155	4155	4155	0
361	20231215	124400	24480905	4155	4155	4155	4155	0
362	20231215	124300	24480905	4155	4155	4155	4155	0
363	20231215	124200	24480905	4155	4155	4155	4155	0
364	20231215	124100	24480905	4155	4155	4155	4155	0
365	20231215	124000	24480905	4155	4155	4155	4155	0
366	20231215	123900	24480905	4155	4155	4155	4155	0
367	20231215	123800	24480905	4155	4155	4155	4155	0
368	20231215	123700	24480905	4155	4155	4155	4155	0
369	20231215	123600	24480905	4155	4155	4155	4155	0
370	20231215	123500	24480905	4155	4155	4155	4155	0
371	20231215	123400	24480905	4155	4155	4155	4155	0
372	20231215	123300	24480905	4155	4155	4155	4155	0
373	20231215	123200	24480905	4155	4155	4155	4155	0
374	20231215	123100	24480905	4155	4155	4155	4155	0
375	20231215	123000	24480905	4155	4155	4155	4155	0
376	20231215	122900	24480905	4155	4155	4155	4155	0
377	20231215	122800	24480905	4155	4155	4155	4155	0
378	20231215	122700	24480905	4155	4155	4155	4155	1
379	20231215	122600	24476750	4155	4155	4155	4155	5
380	20231215	122500	24455975	4170	4170	4170	4170	0
381	20231215	122400	24455975	4170	4170	4170	4170	0
382	20231215	122300	24455975	4170	4170	4170	4170	0
383	20231215	122200	24455975	4170	4170	4170	4170	0
384	20231215	122100	24455975	4170	4170	4170	4170	0
385	20231215	122000	24455975	4170	4170	4170	4170	0
386	20231215	121900	24455975	4170	4170	4170	4170	0
387	20231215	121800	24455975	4170	4170	4170	4170	0
388	20231215	121700	24455975	4170	4170	4170	4170	0
389	20231215	121600	24455975	4170	4170	4170	4170	0
390	20231215	121500	24455975	4170	4170	4170	4170	0
391	20231215	121400	24455975	4170	4170	4170	4170	0
392	20231215	121300	24455975	4170	4170	4170	4170	0
393	20231215	121200	24455975	4170	4170	4170	4170	0
394	20231215	121100	24455975	4170	4170	4170	4170	0
395	20231215	121000	24455975	4170	4170	4170	4170	17
396	20231215	120900	24385085	4155	4155	4155	4155	0
397	20231215	120800	24385085	4155	4155	4155	4155	0
398	20231215	120700	24385085	4155	4155	4155	4155	0
399	20231215	120600	24385085	4155	4155	4155	4155	0
400	20231215	120500	24385085	4155	4155	4155	4155	8
401	20231215	120400	24351845	4155	4155	4155	4155	0
402	20231215	120300	24351845	4155	4155	4155	4155	0
403	20231215	120200	24351845	4155	4155	4155	4155	0
404	20231215	120100	24351845	4155	4155	4155	4155	1
405	20231215	120000	24347690	4175	4175	4175	4175	0
406	20231215	115900	24347690	4175	4175	4175	4175	0
407	20231215	115800	24347690	4175	4175	4175	4175	1
408	20231215	115700	24343515	4150	4150	4150	4150	100
409	20231215	115600	23928515	4150	4150	4150	4150	0
410	20231215	115500	23928515	4150	4150	4150	4150	0
411	20231215	115400	23928515	4150	4150	4150	4150	0
412	20231215	115300	23928515	4150	4150	4150	4150	0
413	20231215	115200	23928515	4150	4150	4150	4150	0
414	20231215	115100	23928515	4150	4150	4150	4150	0
415	20231215	115000	23928515	4150	4150	4150	4150	0
416	20231215	114900	23928515	4150	4170	4170	4150	401
417	20231215	114800	22257090	4170	4170	4170	4170	0
418	20231215	114700	22257090	4170	4170	4170	4170	0
419	20231215	114600	22257090	4170	4170	4170	4170	0
420	20231215	114500	22257090	4170	4170	4170	4170	0
421	20231215	114400	22257090	4170	4170	4170	4170	0
422	20231215	114300	22257090	4170	4170	4170	4170	0
423	20231215	114200	22257090	4170	4170	4170	4170	0
424	20231215	114100	22257090	4170	4170	4170	4170	0
425	20231215	114000	22257090	4170	4170	4170	4170	0
426	20231215	113900	22257090	4170	4170	4170	4170	1
427	20231215	113800	22252920	4170	4170	4170	4170	0
428	20231215	113700	22252920	4170	4170	4170	4170	1
429	20231215	113600	22248750	4175	4170	4175	4170	52
430	20231215	113500	22031905	4170	4170	4170	4170	0
431	20231215	113400	22031905	4170	4170	4170	4170	50
432	20231215	113300	21823405	4165	4165	4165	4165	6
433	20231215	113200	21798415	4165	4165	4165	4165	0
434	20231215	113100	21798415	4165	4165	4165	4165	0
435	20231215	113000	21798415	4165	4165	4165	4165	0
436	20231215	112900	21798415	4165	4165	4165	4165	2
437	20231215	112800	21790085	4175	4175	4175	4175	0
438	20231215	112700	21790085	4175	4175	4175	4175	0
439	20231215	112600	21790085	4175	4175	4175	4175	0
440	20231215	112500	21790085	4175	4175	4175	4175	0
441	20231215	112400	21790085	4175	4175	4175	4175	0
442	20231215	112300	21790085	4175	4175	4175	4175	0
443	20231215	112200	21790085	4175	4175	4175	4175	0
444	20231215	112100	21790085	4175	4175	4175	4175	17
445	20231215	112000	21719110	4170	4170	4170	4170	0
446	20231215	111900	21719110	4170	4170	4170	4170	0
447	20231215	111800	21719110	4170	4170	4175	4170	32
448	20231215	111700	21585665	4165	4165	4165	4165	3
449	20231215	111600	21573170	4175	4175	4175	4175	0
450	20231215	111500	21573170	4175	4175	4175	4175	0
451	20231215	111400	21573170	4175	4175	4175	4175	0
452	20231215	111300	21573170	4175	4175	4175	4175	0
453	20231215	111200	21573170	4175	4175	4175	4175	0
454	20231215	111100	21573170	4175	4175	4175	4175	0
455	20231215	111000	21573170	4175	4175	4175	4175	0
456	20231215	110900	21573170	4175	4175	4175	4175	0
457	20231215	110800	21573170	4175	4175	4175	4175	0
458	20231215	110700	21573170	4175	4175	4175	4175	0
459	20231215	110600	21573170	4175	4175	4175	4175	0
460	20231215	110500	21573170	4175	4170	4175	4170	25
461	20231215	110400	21468910	4170	4165	4170	4165	50
462	20231215	110300	21260460	4175	4175	4175	4175	0
463	20231215	110200	21260460	4175	4175	4175	4175	0
464	20231215	110100	21260460	4175	4175	4175	4175	0
465	20231215	110000	21260460	4175	4175	4175	4175	0
466	20231215	105900	21260460	4175	4175	4175	4175	0
467	20231215	105800	21260460	4175	4175	4175	4175	0
468	20231215	105700	21260460	4175	4175	4175	4175	0
469	20231215	105600	21260460	4175	4175	4175	4175	0
470	20231215	105500	21260460	4175	4175	4175	4175	0
471	20231215	105400	21260460	4175	4170	4175	4170	124
472	20231215	105300	20742905	4175	4175	4175	4175	0
473	20231215	105200	20742905	4175	4165	4175	4165	81
474	20231215	105100	20405370	4160	4160	4160	4160	0
475	20231215	105000	20405370	4160	4160	4160	4160	0
476	20231215	104900	20405370	4160	4160	4160	4160	0
477	20231215	104800	20405370	4160	4160	4160	4160	49
478	20231215	104700	20201530	4160	4160	4160	4160	0
479	20231215	104600	20201530	4160	4160	4160	4160	0
480	20231215	104500	20201530	4160	4160	4160	4160	0
481	20231215	104400	20201530	4160	4160	4160	4160	0
482	20231215	104300	20201530	4160	4160	4160	4160	10
483	20231215	104200	20159930	4160	4160	4160	4160	0
484	20231215	104100	20159930	4160	4160	4160	4160	0
485	20231215	104000	20159930	4160	4160	4160	4160	0
486	20231215	103900	20159930	4160	4160	4160	4160	17
487	20231215	103800	20089210	4160	4160	4160	4160	0
488	20231215	103700	20089210	4160	4160	4160	4160	0
489	20231215	103600	20089210	4160	4160	4160	4160	0
490	20231215	103500	20089210	4160	4160	4160	4160	1
491	20231215	103400	20085050	4150	4150	4150	4150	219
492	20231215	103300	19176200	4160	4160	4160	4160	0
493	20231215	103200	19176200	4160	4160	4160	4160	0
494	20231215	103100	19176200	4160	4160	4160	4160	1
495	20231215	103000	19172040	4160	4160	4160	4160	407
496	20231215	102900	17478920	4160	4160	4160	4160	386
497	20231215	102800	15873160	4160	4160	4160	4160	2
498	20231215	102700	15864840	4155	4155	4155	4155	0
499	20231215	102600	15864840	4155	4155	4155	4155	500
500	20231215	102500	13787340	4155	4155	4155	4155	0
501	20231215	102400	13787340	4155	4155	4155	4155	0
502	20231215	102300	13787340	4155	4155	4155	4155	0
503	20231215	102200	13787340	4155	4155	4155	4155	0
504	20231215	102100	13787340	4155	4155	4155	4155	0
505	20231215	102000	13787340	4155	4155	4155	4155	0
506	20231215	101900	13787340	4155	4155	4155	4155	0
507	20231215	101800	13787340	4155	4155	4155	4155	0
508	20231215	101700	13787340	4155	4155	4155	4155	1
509	20231215	101600	13783185	4160	4160	4160	4160	0
510	20231215	101500	13783185	4160	4160	4160	4160	0
511	20231215	101400	13783185	4160	4160	4160	4160	0
512	20231215	101300	13783185	4160	4160	4160	4160	0
513	20231215	101200	13783185	4160	4160	4160	4160	0
514	20231215	101100	13783185	4160	4160	4160	4160	0
515	20231215	101000	13783185	4160	4160	4160	4160	17
516	20231215	100900	13712465	4160	4160	4160	4160	0
517	20231215	100800	13712465	4160	4160	4160	4160	0
518	20231215	100700	13712465	4160	4160	4160	4160	1
519	20231215	100600	13708305	4160	4160	4160	4160	0
520	20231215	100500	13708305	4160	4160	4160	4160	0
521	20231215	100400	13708305	4160	4160	4160	4160	0
522	20231215	100300	13708305	4160	4160	4160	4160	120
523	20231215	100200	13209105	4160	4160	4160	4160	0
524	20231215	100100	13209105	4160	4160	4160	4160	0
525	20231215	100000	13209105	4160	4160	4160	4160	0
526	20231215	095900	13209105	4160	4160	4160	4160	0
527	20231215	095800	13209105	4160	4160	4160	4160	1
528	20231215	095700	13204945	4145	4145	4145	4145	0
529	20231215	095600	13204945	4145	4145	4145	4145	0
530	20231215	095500	13204945	4145	4145	4145	4145	0
531	20231215	095400	13204945	4145	4145	4145	4145	147
532	20231215	095300	12595630	4145	4155	4155	4145	401
533	20231215	095200	10931880	4165	4160	4165	4160	22
534	20231215	095100	10840335	4160	4160	4160	4160	0
535	20231215	095000	10840335	4160	4160	4160	4160	1
536	20231215	094900	10836175	4165	4165	4165	4165	0
537	20231215	094800	10836175	4165	4165	4165	4165	0
538	20231215	094700	10836175	4165	4165	4165	4165	0
539	20231215	094600	10836175	4165	4165	4165	4165	0
540	20231215	094500	10836175	4165	4165	4165	4165	248
541	20231215	094400	9803255	4170	4170	4170	4170	363
542	20231215	094300	8289545	4175	4175	4175	4175	0
543	20231215	094200	8289545	4175	4175	4175	4175	0
544	20231215	094100	8289545	4175	4175	4175	4175	0
545	20231215	094000	8289545	4175	4175	4175	4175	2
546	20231215	093900	8281195	4175	4175	4175	4175	1
547	20231215	093800	8277020	4175	4175	4175	4175	3
548	20231215	093700	8264495	4180	4180	4180	4180	0
549	20231215	093600	8264495	4180	4180	4180	4180	0
550	20231215	093500	8264495	4180	4180	4180	4180	0
551	20231215	093400	8264495	4180	4180	4180	4180	14
552	20231215	093300	8205975	4180	4170	4180	4170	131
553	20231215	093200	7658990	4175	4170	4175	4170	505
554	20231215	093100	5553115	4170	4170	4170	4170	338
555	20231215	093000	4143655	4170	4170	4170	4170	10
556	20231215	092900	4101955	4165	4165	4165	4165	73
557	20231215	092800	3797910	4170	4170	4170	4170	1
558	20231215	092700	3793740	4165	4165	4165	4165	0
559	20231215	092600	3793740	4165	4165	4165	4165	46
560	20231215	092500	3602150	4170	4170	4170	4170	0
561	20231215	092400	3602150	4170	4170	4170	4170	0
562	20231215	092300	3602150	4170	4165	4170	4165	100
563	20231215	092200	3185510	4160	4160	4160	4160	50
564	20231215	092100	2977510	4165	4160	4165	4160	156
565	20231215	092000	2328500	4155	4155	4155	4155	88
566	20231215	091900	1962860	4150	4150	4150	4150	0
567	20231215	091800	1962860	4150	4150	4150	4150	154
568	20231215	091700	1323760	4150	4150	4150	4150	0
569	20231215	091600	1323760	4150	4150	4150	4150	0
570	20231215	091500	1323760	4150	4150	4150	4150	112
571	20231215	091400	858960	4145	4145	4145	4145	0
572	20231215	091300	858960	4145	4145	4145	4145	2
573	20231215	091200	850670	4150	4150	4150	4150	0
574	20231215	091100	850670	4150	4150	4150	4150	0
575	20231215	091000	850670	4150	4150	4150	4150	0
576	20231215	090900	850670	4150	4150	4150	4150	0
577	20231215	090800	850670	4150	4150	4150	4150	0
578	20231215	090700	850670	4150	4150	4150	4150	0
579	20231215	090600	850670	4150	4150	4150	4150	50
580	20231215	090500	643170	4150	4150	4150	4150	0
581	20231215	090400	643170	4150	4150	4150	4150	0
582	20231215	090300	643170	4150	4145	4150	4145	17
583	20231215	090200	572700	4150	4150	4150	4150	0
584	20231215	090100	572700	4150	4150	4150	4150	0
585	20231215	090000	572700	4150	4150	4150	4150	132