KissMeData/004590/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184200	56592070	4100	4100	4100	4100	736
3	20231220	184100	56592070	4100	4100	4100	4100	0
4	20231220	184000	56592070	4100	4100	4100	4100	0
5	20231220	183900	56592070	4100	4100	4100	4100	0
6	20231220	183800	56592070	4100	4100	4100	4100	0
7	20231220	183700	56592070	4100	4100	4100	4100	0
8	20231220	183600	56592070	4100	4100	4100	4100	0
9	20231220	183500	56592070	4100	4100	4100	4100	0
10	20231220	183400	56592070	4100	4100	4100	4100	0
11	20231220	183300	56592070	4100	4100	4100	4100	0
12	20231220	183200	56592070	4100	4100	4100	4100	0
13	20231220	183100	56592070	4100	4100	4100	4100	0
14	20231220	183000	56592070	4100	4100	4100	4100	0
15	20231220	182900	56592070	4100	4100	4100	4100	0
16	20231220	182800	56592070	4100	4100	4100	4100	0
17	20231220	182700	56592070	4100	4100	4100	4100	0
18	20231220	182600	56592070	4100	4100	4100	4100	0
19	20231220	182500	56592070	4100	4100	4100	4100	0
20	20231220	182400	56592070	4100	4100	4100	4100	0
21	20231220	182300	56592070	4100	4100	4100	4100	0
22	20231220	182200	56592070	4100	4100	4100	4100	0
23	20231220	182100	56592070	4100	4100	4100	4100	0
24	20231220	182000	56592070	4100	4100	4100	4100	0
25	20231220	181900	56592070	4100	4100	4100	4100	0
26	20231220	181800	56592070	4100	4100	4100	4100	0
27	20231220	181700	56592070	4100	4100	4100	4100	0
28	20231220	181600	56592070	4100	4100	4100	4100	0
29	20231220	181500	56592070	4100	4100	4100	4100	0
30	20231220	181400	56592070	4100	4100	4100	4100	0
31	20231220	181300	56592070	4100	4100	4100	4100	0
32	20231220	181200	56592070	4100	4100	4100	4100	736
33	20231220	181100	56592070	4100	4100	4100	4100	0
34	20231220	181000	56592070	4100	4100	4100	4100	0
35	20231220	180900	56592070	4100	4100	4100	4100	0
36	20231220	180800	56592070	4100	4100	4100	4100	0
37	20231220	180700	56592070	4100	4100	4100	4100	0
38	20231220	180600	56592070	4100	4100	4100	4100	0
39	20231220	180500	56592070	4100	4100	4100	4100	0
40	20231220	180400	56592070	4100	4100	4100	4100	0
41	20231220	180300	56592070	4100	4100	4100	4100	0
42	20231220	180200	56592070	4100	4100	4100	4100	0
43	20231220	180100	56592070	4100	4100	4100	4100	0
44	20231220	180000	56592070	4100	4100	4100	4100	0
45	20231220	175900	56592070	4100	4100	4100	4100	0
46	20231220	175800	56592070	4100	4100	4100	4100	0
47	20231220	175700	56592070	4100	4100	4100	4100	0
48	20231220	175600	56592070	4100	4100	4100	4100	0
49	20231220	175500	56592070	4100	4100	4100	4100	0
50	20231220	175400	56592070	4100	4100	4100	4100	0
51	20231220	175300	56592070	4100	4100	4100	4100	0
52	20231220	175200	56592070	4100	4100	4100	4100	0
53	20231220	175100	56592070	4100	4100	4100	4100	0
54	20231220	175000	56592070	4100	4100	4100	4100	0
55	20231220	174900	56592070	4100	4100	4100	4100	0
56	20231220	174800	56592070	4100	4100	4100	4100	0
57	20231220	174700	56592070	4100	4100	4100	4100	0
58	20231220	174600	56592070	4100	4100	4100	4100	0
59	20231220	174500	56592070	4100	4100	4100	4100	0
60	20231220	174400	56592070	4100	4100	4100	4100	0
61	20231220	174300	56592070	4100	4100	4100	4100	0
62	20231220	174200	56592070	4100	4100	4100	4100	736
63	20231220	174100	56592070	4100	4100	4100	4100	0
64	20231220	174000	56592070	4100	4100	4100	4100	0
65	20231220	173900	56592070	4100	4100	4100	4100	0
66	20231220	173800	56592070	4100	4100	4100	4100	0
67	20231220	173700	56592070	4100	4100	4100	4100	0
68	20231220	173600	56592070	4100	4100	4100	4100	0
69	20231220	173500	56592070	4100	4100	4100	4100	0
70	20231220	173400	56592070	4100	4100	4100	4100	0
71	20231220	173300	56592070	4100	4100	4100	4100	0
72	20231220	173200	56592070	4100	4100	4100	4100	0
73	20231220	173100	56592070	4100	4100	4100	4100	0
74	20231220	173000	56592070	4100	4100	4100	4100	0
75	20231220	172900	56592070	4100	4100	4100	4100	0
76	20231220	172800	56592070	4100	4100	4100	4100	0
77	20231220	172700	56592070	4100	4100	4100	4100	0
78	20231220	172600	56592070	4100	4100	4100	4100	0
79	20231220	172500	56592070	4100	4100	4100	4100	0
80	20231220	172400	56592070	4100	4100	4100	4100	0
81	20231220	172300	56592070	4100	4100	4100	4100	0
82	20231220	172200	56592070	4100	4100	4100	4100	0
83	20231220	172100	56592070	4100	4100	4100	4100	0
84	20231220	172000	56592070	4100	4100	4100	4100	0
85	20231220	171900	56592070	4100	4100	4100	4100	0
86	20231220	171800	56592070	4100	4100	4100	4100	0
87	20231220	171700	56592070	4100	4100	4100	4100	0
88	20231220	171600	56592070	4100	4100	4100	4100	0
89	20231220	171500	56592070	4100	4100	4100	4100	0
90	20231220	171400	56592070	4100	4100	4100	4100	0
91	20231220	171300	56592070	4100	4100	4100	4100	0
92	20231220	171200	56592070	4100	4100	4100	4100	736
93	20231220	171100	56592070	4100	4100	4100	4100	0
94	20231220	171000	56592070	4100	4100	4100	4100	0
95	20231220	170900	56592070	4100	4100	4100	4100	0
96	20231220	170800	56592070	4100	4100	4100	4100	0
97	20231220	170700	56592070	4100	4100	4100	4100	0
98	20231220	170600	56592070	4100	4100	4100	4100	0
99	20231220	170500	56592070	4100	4100	4100	4100	0
100	20231220	170400	56592070	4100	4100	4100	4100	0
101	20231220	170300	56592070	4100	4100	4100	4100	0
102	20231220	170200	56592070	4100	4100	4100	4100	0
103	20231220	170100	56592070	4100	4100	4100	4100	0
104	20231220	170000	56592070	4100	4100	4100	4100	0
105	20231220	165900	56592070	4100	4100	4100	4100	0
106	20231220	165800	56592070	4100	4100	4100	4100	0
107	20231220	165700	56592070	4100	4100	4100	4100	0
108	20231220	165600	56592070	4100	4100	4100	4100	0
109	20231220	165500	56592070	4100	4100	4100	4100	0
110	20231220	165400	56592070	4100	4100	4100	4100	0
111	20231220	165300	56592070	4100	4100	4100	4100	0
112	20231220	165200	56592070	4100	4100	4100	4100	0
113	20231220	165100	56592070	4100	4100	4100	4100	0
114	20231220	165000	56592070	4100	4100	4100	4100	0
115	20231220	164900	56592070	4100	4100	4100	4100	0
116	20231220	164800	56592070	4100	4100	4100	4100	0
117	20231220	164700	56592070	4100	4100	4100	4100	0
118	20231220	164600	56592070	4100	4100	4100	4100	0
119	20231220	164500	56592070	4100	4100	4100	4100	0
120	20231220	164400	56592070	4100	4100	4100	4100	0
121	20231220	164300	56592070	4100	4100	4100	4100	0
122	20231220	164200	56592070	4100	4100	4100	4100	736
123	20231220	164100	56592070	4100	4100	4100	4100	0
124	20231220	164000	56592070	4100	4100	4100	4100	0
125	20231220	163900	56592070	4100	4100	4100	4100	0
126	20231220	163800	56592070	4100	4100	4100	4100	0
127	20231220	163700	56592070	4100	4100	4100	4100	0
128	20231220	163600	56592070	4100	4100	4100	4100	0
129	20231220	163500	56592070	4100	4100	4100	4100	0
130	20231220	163400	56592070	4100	4100	4100	4100	0
131	20231220	163300	56592070	4100	4100	4100	4100	0
132	20231220	163200	56592070	4100	4100	4100	4100	0
133	20231220	163100	56592070	4100	4100	4100	4100	0
134	20231220	163000	56592070	4100	4100	4100	4100	0
135	20231220	162900	56592070	4100	4100	4100	4100	0
136	20231220	162800	56592070	4100	4100	4100	4100	0
137	20231220	162700	56592070	4100	4100	4100	4100	0
138	20231220	162600	56592070	4100	4100	4100	4100	0
139	20231220	162500	56592070	4100	4100	4100	4100	0
140	20231220	162400	56592070	4100	4100	4100	4100	0
141	20231220	162300	56592070	4100	4100	4100	4100	0
142	20231220	162200	56592070	4100	4100	4100	4100	0
143	20231220	162100	56592070	4100	4100	4100	4100	0
144	20231220	162000	56592070	4100	4100	4100	4100	0
145	20231220	161900	56592070	4100	4100	4100	4100	0
146	20231220	161800	56592070	4100	4100	4100	4100	0
147	20231220	161700	56592070	4100	4100	4100	4100	0
148	20231220	161600	56592070	4100	4100	4100	4100	0
149	20231220	161500	56592070	4100	4100	4100	4100	0
150	20231220	161400	56592070	4100	4100	4100	4100	0
151	20231220	161300	56592070	4100	4100	4100	4100	0
152	20231220	161200	56592070	4100	4100	4100	4100	736
153	20231220	161100	56592070	4100	4100	4100	4100	0
154	20231220	161000	56592070	4100	4100	4100	4100	0
155	20231220	160900	56592070	4100	4100	4100	4100	0
156	20231220	160800	56592070	4100	4100	4100	4100	0
157	20231220	160700	56592070	4100	4100	4100	4100	0
158	20231220	160600	56592070	4100	4100	4100	4100	0
159	20231220	160500	56592070	4100	4100	4100	4100	0
160	20231220	160400	56592070	4100	4100	4100	4100	0
161	20231220	160300	56592070	4100	4100	4100	4100	0
162	20231220	160200	56592070	4100	4100	4100	4100	0
163	20231220	160100	56592070	4100	4100	4100	4100	0
164	20231220	160000	56592070	4100	4100	4100	4100	0
165	20231220	155900	56592070	4100	4100	4100	4100	0
166	20231220	155800	56592070	4100	4100	4100	4100	0
167	20231220	155700	56592070	4100	4100	4100	4100	0
168	20231220	155600	56592070	4100	4100	4100	4100	0
169	20231220	155500	56592070	4100	4100	4100	4100	0
170	20231220	155400	56592070	4100	4100	4100	4100	0
171	20231220	155300	56592070	4100	4100	4100	4100	0
172	20231220	155200	56592070	4100	4100	4100	4100	0
173	20231220	155100	56592070	4100	4100	4100	4100	0
174	20231220	155000	56592070	4100	4100	4100	4100	0
175	20231220	154900	56592070	4100	4100	4100	4100	0
176	20231220	154800	56592070	4100	4100	4100	4100	0
177	20231220	154700	56592070	4100	4100	4100	4100	0
178	20231220	154600	56592070	4100	4100	4100	4100	0
179	20231220	154500	56592070	4100	4100	4100	4100	0
180	20231220	154400	56592070	4100	4100	4100	4100	0
181	20231220	154300	56592070	4100	4100	4100	4100	0
182	20231220	154200	56592070	4100	4100	4100	4100	736
183	20231220	154100	56592070	4100	4100	4100	4100	0
184	20231220	154000	56592070	4100	4100	4100	4100	0
185	20231220	153900	56592070	4100	4100	4100	4100	0
186	20231220	153800	56592070	4100	4100	4100	4100	0
187	20231220	153700	56592070	4100	4100	4100	4100	0
188	20231220	153600	56592070	4100	4100	4100	4100	0
189	20231220	153500	56592070	4100	4100	4100	4100	0
190	20231220	153400	56592070	4100	4100	4100	4100	0
191	20231220	153300	56592070	4100	4100	4100	4100	0
192	20231220	153200	56592070	4100	4100	4100	4100	0
193	20231220	153100	56592070	4100	4100	4100	4100	0
194	20231220	153000	56592070	4100	4100	4100	4100	736
195	20231220	152900	53574470	4100	4100	4100	4100	0
196	20231220	152800	53574470	4100	4100	4100	4100	0
197	20231220	152700	53574470	4100	4100	4100	4100	0
198	20231220	152600	53574470	4100	4100	4100	4100	0
199	20231220	152500	53574470	4100	4100	4100	4100	0
200	20231220	152400	53574470	4100	4100	4100	4100	0
201	20231220	152300	53574470	4100	4100	4100	4100	0
202	20231220	152200	53574470	4100	4100	4100	4100	0
203	20231220	152100	53574470	4100	4100	4100	4100	0
204	20231220	152000	53574470	4100	4100	4100	4100	0
205	20231220	151900	53574470	4100	4090	4100	4090	2015
206	20231220	151800	45313585	4090	4090	4090	4090	20
207	20231220	151700	45231785	4095	4095	4095	4095	6
208	20231220	151600	45207215	4095	4095	4095	4095	0
209	20231220	151500	45207215	4095	4095	4095	4095	0
210	20231220	151400	45207215	4095	4095	4095	4095	0
211	20231220	151300	45207215	4095	4095	4095	4095	10
212	20231220	151200	45166265	4095	4095	4095	4095	0
213	20231220	151100	45166265	4095	4095	4095	4095	2
214	20231220	151000	45158075	4095	4095	4095	4095	0
215	20231220	150900	45158075	4095	4095	4095	4095	259
216	20231220	150800	44097470	4095	4095	4095	4095	0
217	20231220	150700	44097470	4095	4095	4095	4095	0
218	20231220	150600	44097470	4095	4095	4095	4095	0
219	20231220	150500	44097470	4095	4095	4095	4095	0
220	20231220	150400	44097470	4095	4095	4095	4095	0
221	20231220	150300	44097470	4095	4095	4095	4095	0
222	20231220	150200	44097470	4095	4095	4095	4095	2
223	20231220	150100	44089280	4095	4095	4095	4095	0
224	20231220	150000	44089280	4095	4095	4095	4095	0
225	20231220	145900	44089280	4095	4095	4095	4095	0
226	20231220	145800	44089280	4095	4095	4095	4095	0
227	20231220	145700	44089280	4095	4095	4095	4095	0
228	20231220	145600	44089280	4095	4095	4095	4095	0
229	20231220	145500	44089280	4095	4095	4095	4095	0
230	20231220	145400	44089280	4095	4095	4095	4095	0
231	20231220	145300	44089280	4095	4095	4095	4095	0
232	20231220	145200	44089280	4095	4095	4095	4095	0
233	20231220	145100	44089280	4095	4095	4095	4095	0
234	20231220	145000	44089280	4095	4095	4095	4095	0
235	20231220	144900	44089280	4095	4095	4095	4095	1
236	20231220	144800	44085185	4090	4090	4090	4090	1
237	20231220	144700	44081095	4095	4095	4095	4095	0
238	20231220	144600	44081095	4095	4095	4095	4095	0
239	20231220	144500	44081095	4095	4095	4095	4095	2
240	20231220	144400	44072905	4100	4100	4100	4100	0
241	20231220	144300	44072905	4100	4100	4100	4100	0
242	20231220	144200	44072905	4100	4100	4100	4100	0
243	20231220	144100	44072905	4100	4100	4100	4100	0
244	20231220	144000	44072905	4100	4100	4100	4100	0
245	20231220	143900	44072905	4100	4100	4100	4100	0
246	20231220	143800	44072905	4100	4100	4100	4100	0
247	20231220	143700	44072905	4100	4100	4100	4100	0
248	20231220	143600	44072905	4100	4100	4100	4100	0
249	20231220	143500	44072905	4100	4100	4100	4100	0
250	20231220	143400	44072905	4100	4100	4100	4100	0
251	20231220	143300	44072905	4100	4100	4100	4100	0
252	20231220	143200	44072905	4100	4100	4100	4100	0
253	20231220	143100	44072905	4100	4100	4100	4100	0
254	20231220	143000	44072905	4100	4100	4100	4100	0
255	20231220	142900	44072905	4100	4100	4100	4100	1
256	20231220	142800	44068805	4090	4090	4090	4090	0
257	20231220	142700	44068805	4090	4090	4090	4090	20
258	20231220	142600	43987005	4100	4100	4100	4100	0
259	20231220	142500	43987005	4100	4100	4100	4100	0
260	20231220	142400	43987005	4100	4100	4100	4100	0
261	20231220	142300	43987005	4100	4100	4100	4100	0
262	20231220	142200	43987005	4100	4100	4100	4100	0
263	20231220	142100	43987005	4100	4100	4100	4100	0
264	20231220	142000	43987005	4100	4100	4100	4100	0
265	20231220	141900	43987005	4100	4100	4100	4100	0
266	20231220	141800	43987005	4100	4100	4100	4100	0
267	20231220	141700	43987005	4100	4100	4100	4100	0
268	20231220	141600	43987005	4100	4100	4100	4100	0
269	20231220	141500	43987005	4100	4100	4100	4100	0
270	20231220	141400	43987005	4100	4100	4100	4100	0
271	20231220	141300	43987005	4100	4100	4100	4100	0
272	20231220	141200	43987005	4100	4100	4100	4100	0
273	20231220	141100	43987005	4100	4100	4100	4100	0
274	20231220	141000	43987005	4100	4100	4100	4100	2
275	20231220	140900	43978805	4080	4090	4090	4080	220
276	20231220	140800	43080220	4095	4095	4095	4095	0
277	20231220	140700	43080220	4095	4095	4095	4095	5
278	20231220	140600	43059745	4100	4100	4100	4100	0
279	20231220	140500	43059745	4100	4100	4100	4100	0
280	20231220	140400	43059745	4100	4100	4100	4100	0
281	20231220	140300	43059745	4100	4100	4100	4100	0
282	20231220	140200	43059745	4100	4100	4100	4100	0
283	20231220	140100	43059745	4100	4100	4100	4100	0
284	20231220	140000	43059745	4100	4100	4100	4100	0
285	20231220	135900	43059745	4100	4100	4100	4100	15
286	20231220	135800	42998245	4100	4100	4100	4100	0
287	20231220	135700	42998245	4100	4100	4100	4100	0
288	20231220	135600	42998245	4100	4100	4100	4100	0
289	20231220	135500	42998245	4100	4100	4100	4100	0
290	20231220	135400	42998245	4100	4100	4100	4100	0
291	20231220	135300	42998245	4100	4100	4100	4100	0
292	20231220	135200	42998245	4100	4100	4100	4100	1
293	20231220	135100	42994145	4090	4090	4090	4090	0
294	20231220	135000	42994145	4090	4090	4090	4090	0
295	20231220	134900	42994145	4090	4090	4090	4090	0
296	20231220	134800	42994145	4090	4090	4090	4090	0
297	20231220	134700	42994145	4090	4090	4090	4090	0
298	20231220	134600	42994145	4090	4090	4090	4090	0
299	20231220	134500	42994145	4090	4090	4090	4090	0
300	20231220	134400	42994145	4090	4090	4090	4090	0
301	20231220	134300	42994145	4090	4090	4090	4090	0
302	20231220	134200	42994145	4090	4090	4090	4090	1
303	20231220	134100	42990055	4100	4100	4100	4100	0
304	20231220	134000	42990055	4100	4100	4100	4100	1
305	20231220	133900	42985955	4095	4095	4095	4095	0
306	20231220	133800	42985955	4095	4095	4095	4095	0
307	20231220	133700	42985955	4095	4095	4095	4095	0
308	20231220	133600	42985955	4095	4095	4095	4095	0
309	20231220	133500	42985955	4095	4095	4095	4095	0
310	20231220	133400	42985955	4095	4095	4095	4095	0
311	20231220	133300	42985955	4095	4095	4095	4095	0
312	20231220	133200	42985955	4095	4095	4095	4095	0
313	20231220	133100	42985955	4095	4095	4095	4095	0
314	20231220	133000	42985955	4095	4095	4095	4095	0
315	20231220	132900	42985955	4095	4090	4095	4090	29
316	20231220	132800	42867320	4090	4090	4090	4090	100
317	20231220	132700	42458320	4100	4100	4100	4100	0
318	20231220	132600	42458320	4100	4100	4100	4100	1
319	20231220	132500	42454220	4090	4090	4090	4090	0
320	20231220	132400	42454220	4090	4090	4090	4090	0
321	20231220	132300	42454220	4090	4090	4090	4090	0
322	20231220	132200	42454220	4090	4090	4090	4090	0
323	20231220	132100	42454220	4090	4090	4090	4090	0
324	20231220	132000	42454220	4090	4090	4090	4090	0
325	20231220	131900	42454220	4090	4095	4095	4090	51
326	20231220	131800	42245620	4100	4100	4100	4100	0
327	20231220	131700	42245620	4100	4100	4100	4100	0
328	20231220	131600	42245620	4100	4100	4100	4100	0
329	20231220	131500	42245620	4100	4100	4100	4100	0
330	20231220	131400	42245620	4100	4100	4100	4100	0
331	20231220	131300	42245620	4100	4100	4100	4100	0
332	20231220	131200	42245620	4100	4100	4100	4100	0
333	20231220	131100	42245620	4100	4100	4100	4100	391
334	20231220	131000	40642520	4100	4100	4100	4100	1
335	20231220	130900	40638420	4100	4100	4100	4100	0
336	20231220	130800	40638420	4100	4100	4100	4100	1
337	20231220	130700	40634320	4095	4095	4095	4095	0
338	20231220	130600	40634320	4095	4095	4095	4095	0
339	20231220	130500	40634320	4095	4095	4095	4095	69
340	20231220	130400	40351765	4095	4095	4095	4095	0
341	20231220	130300	40351765	4095	4095	4095	4095	0
342	20231220	130200	40351765	4095	4095	4095	4095	0
343	20231220	130100	40351765	4095	4095	4095	4095	0
344	20231220	130000	40351765	4095	4095	4095	4095	1
345	20231220	125900	40347670	4090	4090	4090	4090	60
346	20231220	125800	40102270	4090	4090	4090	4090	0
347	20231220	125700	40102270	4090	4090	4090	4090	0
348	20231220	125600	40102270	4090	4090	4090	4090	3
349	20231220	125500	40090000	4085	4085	4085	4085	3
350	20231220	125400	40077745	4085	4085	4085	4085	0
351	20231220	125300	40077745	4085	4085	4085	4085	4
352	20231220	125200	40061405	4090	4090	4090	4090	0
353	20231220	125100	40061405	4090	4090	4090	4090	75
354	20231220	125000	39754655	4090	4095	4095	4090	123
355	20231220	124900	39251095	4095	4095	4095	4095	0
356	20231220	124800	39251095	4095	4095	4095	4095	0
357	20231220	124700	39251095	4095	4095	4095	4095	0
358	20231220	124600	39251095	4095	4095	4095	4095	0
359	20231220	124500	39251095	4095	4095	4095	4095	0
360	20231220	124400	39251095	4095	4095	4095	4095	0
361	20231220	124300	39251095	4095	4095	4095	4095	0
362	20231220	124200	39251095	4095	4095	4095	4095	0
363	20231220	124100	39251095	4095	4095	4095	4095	0
364	20231220	124000	39251095	4095	4095	4095	4095	0
365	20231220	123900	39251095	4095	4095	4095	4095	0
366	20231220	123800	39251095	4095	4095	4095	4095	0
367	20231220	123700	39251095	4095	4095	4095	4095	0
368	20231220	123600	39251095	4095	4095	4095	4095	0
369	20231220	123500	39251095	4095	4095	4095	4095	0
370	20231220	123400	39251095	4095	4095	4095	4095	0
371	20231220	123300	39251095	4095	4095	4095	4095	0
372	20231220	123200	39251095	4095	4095	4095	4095	0
373	20231220	123100	39251095	4095	4095	4095	4095	0
374	20231220	123000	39251095	4095	4095	4095	4095	1
375	20231220	122900	39247000	4090	4090	4090	4090	0
376	20231220	122800	39247000	4090	4090	4090	4090	0
377	20231220	122700	39247000	4090	4090	4090	4090	0
378	20231220	122600	39247000	4090	4090	4090	4090	2
379	20231220	122500	39238820	4095	4095	4095	4095	0
380	20231220	122400	39238820	4095	4095	4095	4095	0
381	20231220	122300	39238820	4095	4095	4095	4095	0
382	20231220	122200	39238820	4095	4095	4095	4095	0
383	20231220	122100	39238820	4095	4095	4095	4095	0
384	20231220	122000	39238820	4095	4095	4095	4095	0
385	20231220	121900	39238820	4095	4095	4095	4095	0
386	20231220	121800	39238820	4095	4095	4095	4095	0
387	20231220	121700	39238820	4095	4095	4095	4095	0
388	20231220	121600	39238820	4095	4095	4095	4095	250
389	20231220	121500	38215070	4095	4095	4095	4095	122
390	20231220	121400	37715480	4095	4095	4095	4095	1
391	20231220	121300	37711385	4095	4095	4095	4095	0
392	20231220	121200	37711385	4095	4095	4095	4095	0
393	20231220	121100	37711385	4095	4095	4095	4095	0
394	20231220	121000	37711385	4095	4095	4095	4095	10
395	20231220	120900	37670435	4090	4090	4090	4090	0
396	20231220	120800	37670435	4090	4090	4090	4090	0
397	20231220	120700	37670435	4090	4090	4090	4090	0
398	20231220	120600	37670435	4090	4090	4090	4090	0
399	20231220	120500	37670435	4090	4090	4090	4090	0
400	20231220	120400	37670435	4090	4090	4090	4090	0
401	20231220	120300	37670435	4090	4090	4090	4090	0
402	20231220	120200	37670435	4090	4090	4090	4090	0
403	20231220	120100	37670435	4090	4090	4090	4090	0
404	20231220	120000	37670435	4090	4090	4090	4090	0
405	20231220	115900	37670435	4090	4090	4090	4090	0
406	20231220	115800	37670435	4090	4090	4090	4090	50
407	20231220	115700	37465935	4090	4090	4090	4090	2
408	20231220	115600	37457755	4090	4090	4090	4090	2
409	20231220	115500	37449575	4090	4090	4090	4090	3
410	20231220	115400	37437305	4095	4090	4095	4090	52
411	20231220	115300	37224620	4095	4095	4095	4095	0
412	20231220	115200	37224620	4095	4095	4095	4095	1
413	20231220	115100	37220525	4090	4090	4090	4090	250
414	20231220	115000	36198025	4095	4095	4095	4095	1
415	20231220	114900	36193930	4090	4075	4090	4075	662
416	20231220	114800	33486530	4090	4090	4090	4090	0
417	20231220	114700	33486530	4090	4090	4090	4090	0
418	20231220	114600	33486530	4090	4090	4090	4090	0
419	20231220	114500	33486530	4090	4090	4090	4090	0
420	20231220	114400	33486530	4090	4090	4090	4090	0
421	20231220	114300	33486530	4090	4090	4090	4090	102
422	20231220	114200	33069350	4090	4090	4090	4090	0
423	20231220	114100	33069350	4090	4085	4090	4085	2
424	20231220	114000	33061175	4090	4090	4090	4090	0
425	20231220	113900	33061175	4090	4090	4090	4090	0
426	20231220	113800	33061175	4090	4090	4090	4090	0
427	20231220	113700	33061175	4090	4090	4090	4090	1
428	20231220	113600	33057085	4070	4070	4070	4070	0
429	20231220	113500	33057085	4070	4070	4070	4070	0
430	20231220	113400	33057085	4070	4070	4070	4070	0
431	20231220	113300	33057085	4070	4070	4070	4070	0
432	20231220	113200	33057085	4070	4070	4070	4070	50
433	20231220	113100	32853585	4090	4090	4090	4090	1
434	20231220	113000	32849495	4090	4090	4090	4090	0
435	20231220	112900	32849495	4090	4090	4090	4090	0
436	20231220	112800	32849495	4090	4090	4090	4090	0
437	20231220	112700	32849495	4090	4090	4090	4090	0
438	20231220	112600	32849495	4090	4090	4090	4090	0
439	20231220	112500	32849495	4090	4090	4090	4090	0
440	20231220	112400	32849495	4090	4090	4090	4090	0
441	20231220	112300	32849495	4090	4090	4090	4090	0
442	20231220	112200	32849495	4090	4090	4090	4090	0
443	20231220	112100	32849495	4090	4090	4090	4090	0
444	20231220	112000	32849495	4090	4090	4090	4090	0
445	20231220	111900	32849495	4090	4085	4090	4085	3
446	20231220	111800	32837230	4070	4070	4070	4070	0
447	20231220	111700	32837230	4070	4070	4070	4070	0
448	20231220	111600	32837230	4070	4070	4070	4070	345
449	20231220	111500	31433080	4070	4070	4070	4070	0
450	20231220	111400	31433080	4070	4075	4075	4070	91
451	20231220	111300	31062300	4075	4075	4075	4075	0
452	20231220	111200	31062300	4075	4085	4085	4075	65
453	20231220	111100	30797375	4085	4085	4085	4085	0
454	20231220	111000	30797375	4085	4085	4085	4085	0
455	20231220	110900	30797375	4085	4085	4085	4085	2
456	20231220	110800	30789205	4085	4085	4085	4085	0
457	20231220	110700	30789205	4085	4085	4085	4085	0
458	20231220	110600	30789205	4085	4085	4085	4085	27
459	20231220	110500	30678910	4085	4085	4085	4085	5
460	20231220	110400	30658485	4090	4090	4090	4090	0
461	20231220	110300	30658485	4090	4090	4090	4090	0
462	20231220	110200	30658485	4090	4090	4090	4090	0
463	20231220	110100	30658485	4090	4090	4090	4090	0
464	20231220	110000	30658485	4090	4090	4090	4090	0
465	20231220	105900	30658485	4090	4090	4090	4090	0
466	20231220	105800	30658485	4090	4090	4090	4090	0
467	20231220	105700	30658485	4090	4090	4090	4090	0
468	20231220	105600	30658485	4090	4090	4090	4090	2
469	20231220	105500	30650305	4075	4075	4075	4075	1
470	20231220	105400	30646230	4090	4090	4090	4090	0
471	20231220	105300	30646230	4090	4075	4090	4075	2
472	20231220	105200	30638065	4090	4090	4090	4090	0
473	20231220	105100	30638065	4090	4090	4090	4090	0
474	20231220	105000	30638065	4090	4090	4090	4090	5
475	20231220	104900	30617615	4090	4090	4090	4090	0
476	20231220	104800	30617615	4090	4090	4090	4090	8
477	20231220	104700	30584895	4090	4090	4090	4090	0
478	20231220	104600	30584895	4090	4090	4090	4090	0
479	20231220	104500	30584895	4090	4090	4090	4090	36
480	20231220	104400	30437655	4085	4085	4085	4085	40
481	20231220	104300	30274255	4085	4085	4085	4085	0
482	20231220	104200	30274255	4085	4085	4085	4085	1
483	20231220	104100	30270170	4085	4085	4085	4085	0
484	20231220	104000	30270170	4085	4085	4085	4085	0
485	20231220	103900	30270170	4085	4085	4085	4085	0
486	20231220	103800	30270170	4085	4085	4085	4085	0
487	20231220	103700	30270170	4085	4090	4090	4085	11
488	20231220	103600	30225230	4085	4085	4085	4085	100
489	20231220	103500	29816730	4090	4090	4090	4090	50
490	20231220	103400	29612230	4090	4085	4090	4085	1001
491	20231220	103300	25523140	4090	4085	4090	4085	590
492	20231220	103200	23112985	4085	4085	4090	4085	635
493	20231220	103100	20519005	4090	4085	4090	4085	197
494	20231220	103000	19713290	4090	4090	4090	4090	0
495	20231220	102900	19713290	4090	4090	4090	4090	0
496	20231220	102800	19713290	4090	4090	4090	4090	0
497	20231220	102700	19713290	4090	4090	4090	4090	0
498	20231220	102600	19713290	4090	4090	4090	4090	10
499	20231220	102500	19672390	4085	4085	4085	4085	110
500	20231220	102400	19223040	4085	4085	4085	4085	0
501	20231220	102300	19223040	4085	4085	4085	4085	0
502	20231220	102200	19223040	4085	4085	4085	4085	0
503	20231220	102100	19223040	4085	4085	4085	4085	0
504	20231220	102000	19223040	4085	4085	4085	4085	0
505	20231220	101900	19223040	4085	4085	4085	4085	0
506	20231220	101800	19223040	4085	4085	4085	4085	1
507	20231220	101700	19218955	4060	4060	4060	4060	0
508	20231220	101600	19218955	4060	4060	4060	4060	0
509	20231220	101500	19218955	4060	4060	4060	4060	0
510	20231220	101400	19218955	4060	4060	4060	4060	0
511	20231220	101300	19218955	4060	4070	4070	4060	500
512	20231220	101200	17186480	4070	4070	4070	4070	0
513	20231220	101100	17186480	4070	4070	4070	4070	0
514	20231220	101000	17186480	4070	4070	4070	4070	0
515	20231220	100900	17186480	4070	4070	4070	4070	0
516	20231220	100800	17186480	4070	4070	4070	4070	0
517	20231220	100700	17186480	4070	4070	4070	4070	0
518	20231220	100600	17186480	4070	4070	4070	4070	0
519	20231220	100500	17186480	4070	4070	4070	4070	0
520	20231220	100400	17186480	4070	4070	4070	4070	0
521	20231220	100300	17186480	4070	4070	4070	4070	0
522	20231220	100200	17186480	4070	4070	4070	4070	0
523	20231220	100100	17186480	4070	4070	4070	4070	0
524	20231220	100000	17186480	4070	4070	4070	4070	25
525	20231220	095900	17084730	4070	4070	4070	4070	0
526	20231220	095800	17084730	4070	4070	4070	4070	0
527	20231220	095700	17084730	4070	4070	4070	4070	188
528	20231220	095600	16319570	4070	4070	4070	4070	0
529	20231220	095500	16319570	4070	4070	4070	4070	0
530	20231220	095400	16319570	4070	4070	4070	4070	0
531	20231220	095300	16319570	4070	4070	4070	4070	0
532	20231220	095200	16319570	4070	4070	4070	4070	0
533	20231220	095100	16319570	4070	4070	4070	4070	35
534	20231220	095000	16177120	4070	4070	4070	4070	0
535	20231220	094900	16177120	4070	4070	4070	4070	0
536	20231220	094800	16177120	4070	4070	4070	4070	0
537	20231220	094700	16177120	4070	4070	4070	4070	1
538	20231220	094600	16173050	4070	4080	4080	4070	4
539	20231220	094500	16156760	4085	4085	4085	4085	1
540	20231220	094400	16152675	4090	4090	4090	4090	0
541	20231220	094300	16152675	4090	4090	4090	4090	0
542	20231220	094200	16152675	4090	4090	4090	4090	0
543	20231220	094100	16152675	4090	4090	4090	4090	0
544	20231220	094000	16152675	4090	4090	4090	4090	2
545	20231220	093900	16144495	4090	4090	4090	4090	3
546	20231220	093800	16132225	4090	4090	4090	4090	4
547	20231220	093700	16115865	4090	4090	4090	4090	0
548	20231220	093600	16115865	4090	4090	4090	4090	0
549	20231220	093500	16115865	4090	4090	4090	4090	0
550	20231220	093400	16115865	4090	4090	4090	4090	0
551	20231220	093300	16115865	4090	4090	4090	4090	0
552	20231220	093200	16115865	4090	4090	4090	4090	0
553	20231220	093100	16115865	4090	4090	4090	4090	0
554	20231220	093000	16115865	4090	4090	4090	4090	0
555	20231220	092900	16115865	4090	4090	4090	4090	0
556	20231220	092800	16115865	4090	4090	4090	4090	488
557	20231220	092700	14119945	4090	4085	4090	4085	13
558	20231220	092600	14066815	4085	4085	4085	4085	517
559	20231220	092500	11954870	4065	4065	4065	4065	0
560	20231220	092400	11954870	4065	4065	4065	4065	0
561	20231220	092300	11954870	4065	4065	4065	4065	684
562	20231220	092200	9174410	4065	4065	4065	4065	0
563	20231220	092100	9174410	4065	4065	4065	4065	0
564	20231220	092000	9174410	4065	4065	4065	4065	0
565	20231220	091900	9174410	4065	4065	4065	4065	0
566	20231220	091800	9174410	4065	4065	4065	4065	0
567	20231220	091700	9174410	4065	4065	4065	4065	0
568	20231220	091600	9174410	4065	4085	4085	4065	251
569	20231220	091500	8153955	4085	4085	4085	4085	0
570	20231220	091400	8153955	4085	4085	4085	4085	1000
571	20231220	091300	4068955	4070	4070	4070	4070	0
572	20231220	091200	4068955	4070	4085	4100	4070	22
573	20231220	091100	3978965	4055	4055	4055	4055	0
574	20231220	091000	3978965	4055	4070	4070	4055	17
575	20231220	090900	3909895	4100	4100	4100	4100	0
576	20231220	090800	3909895	4100	4075	4100	4075	201
577	20231220	090700	3087300	4050	4050	4050	4050	0
578	20231220	090600	3087300	4050	4050	4050	4050	0
579	20231220	090500	3087300	4050	4050	4050	4050	0
580	20231220	090400	3087300	4050	4050	4100	4050	390
581	20231220	090300	1497465	4040	4045	4045	4040	52
582	20231220	090200	1287130	4045	4045	4045	4045	153
583	20231220	090100	668245	4045	4050	4050	4045	165
584	20231220	090000	0	4050	4050	4050	4050	0