KissMeData/004440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184200	41517220	4360	4360	4360	4360	306
3	20231220	184100	41517220	4360	4360	4360	4360	0
4	20231220	184000	41517220	4360	4360	4360	4360	0
5	20231220	183900	41517220	4360	4360	4360	4360	0
6	20231220	183800	41517220	4360	4360	4360	4360	0
7	20231220	183700	41517220	4360	4360	4360	4360	0
8	20231220	183600	41517220	4360	4360	4360	4360	0
9	20231220	183500	41517220	4360	4360	4360	4360	0
10	20231220	183400	41517220	4360	4360	4360	4360	0
11	20231220	183300	41517220	4360	4360	4360	4360	0
12	20231220	183200	41517220	4360	4360	4360	4360	0
13	20231220	183100	41517220	4360	4360	4360	4360	0
14	20231220	183000	41517220	4360	4360	4360	4360	0
15	20231220	182900	41517220	4360	4360	4360	4360	0
16	20231220	182800	41517220	4360	4360	4360	4360	0
17	20231220	182700	41517220	4360	4360	4360	4360	0
18	20231220	182600	41517220	4360	4360	4360	4360	0
19	20231220	182500	41517220	4360	4360	4360	4360	0
20	20231220	182400	41517220	4360	4360	4360	4360	0
21	20231220	182300	41517220	4360	4360	4360	4360	0
22	20231220	182200	41517220	4360	4360	4360	4360	0
23	20231220	182100	41517220	4360	4360	4360	4360	0
24	20231220	182000	41517220	4360	4360	4360	4360	0
25	20231220	181900	41517220	4360	4360	4360	4360	0
26	20231220	181800	41517220	4360	4360	4360	4360	0
27	20231220	181700	41517220	4360	4360	4360	4360	0
28	20231220	181600	41517220	4360	4360	4360	4360	0
29	20231220	181500	41517220	4360	4360	4360	4360	0
30	20231220	181400	41517220	4360	4360	4360	4360	0
31	20231220	181300	41517220	4360	4360	4360	4360	0
32	20231220	181200	41517220	4360	4360	4360	4360	306
33	20231220	181100	41517220	4360	4360	4360	4360	0
34	20231220	181000	41517220	4360	4360	4360	4360	0
35	20231220	180900	41517220	4360	4360	4360	4360	0
36	20231220	180800	41517220	4360	4360	4360	4360	0
37	20231220	180700	41517220	4360	4360	4360	4360	0
38	20231220	180600	41517220	4360	4360	4360	4360	0
39	20231220	180500	41517220	4360	4360	4360	4360	0
40	20231220	180400	41517220	4360	4360	4360	4360	0
41	20231220	180300	41517220	4360	4360	4360	4360	0
42	20231220	180200	41517220	4360	4360	4360	4360	0
43	20231220	180100	41517220	4360	4360	4360	4360	0
44	20231220	180000	41517220	4360	4360	4360	4360	0
45	20231220	175900	41517220	4360	4360	4360	4360	0
46	20231220	175800	41517220	4360	4360	4360	4360	0
47	20231220	175700	41517220	4360	4360	4360	4360	0
48	20231220	175600	41517220	4360	4360	4360	4360	0
49	20231220	175500	41517220	4360	4360	4360	4360	0
50	20231220	175400	41517220	4360	4360	4360	4360	0
51	20231220	175300	41517220	4360	4360	4360	4360	0
52	20231220	175200	41517220	4360	4360	4360	4360	0
53	20231220	175100	41517220	4360	4360	4360	4360	0
54	20231220	175000	41517220	4360	4360	4360	4360	0
55	20231220	174900	41517220	4360	4360	4360	4360	0
56	20231220	174800	41517220	4360	4360	4360	4360	0
57	20231220	174700	41517220	4360	4360	4360	4360	0
58	20231220	174600	41517220	4360	4360	4360	4360	0
59	20231220	174500	41517220	4360	4360	4360	4360	0
60	20231220	174400	41517220	4360	4360	4360	4360	0
61	20231220	174300	41517220	4360	4360	4360	4360	0
62	20231220	174200	41517220	4360	4360	4360	4360	306
63	20231220	174100	41517220	4360	4360	4360	4360	0
64	20231220	174000	41517220	4360	4360	4360	4360	0
65	20231220	173900	41517220	4360	4360	4360	4360	0
66	20231220	173800	41517220	4360	4360	4360	4360	0
67	20231220	173700	41517220	4360	4360	4360	4360	0
68	20231220	173600	41517220	4360	4360	4360	4360	0
69	20231220	173500	41517220	4360	4360	4360	4360	0
70	20231220	173400	41517220	4360	4360	4360	4360	0
71	20231220	173300	41517220	4360	4360	4360	4360	0
72	20231220	173200	41517220	4360	4360	4360	4360	0
73	20231220	173100	41517220	4360	4360	4360	4360	0
74	20231220	173000	41517220	4360	4360	4360	4360	0
75	20231220	172900	41517220	4360	4360	4360	4360	0
76	20231220	172800	41517220	4360	4360	4360	4360	0
77	20231220	172700	41517220	4360	4360	4360	4360	0
78	20231220	172600	41517220	4360	4360	4360	4360	0
79	20231220	172500	41517220	4360	4360	4360	4360	0
80	20231220	172400	41517220	4360	4360	4360	4360	0
81	20231220	172300	41517220	4360	4360	4360	4360	0
82	20231220	172200	41517220	4360	4360	4360	4360	0
83	20231220	172100	41517220	4360	4360	4360	4360	0
84	20231220	172000	41517220	4360	4360	4360	4360	0
85	20231220	171900	41517220	4360	4360	4360	4360	0
86	20231220	171800	41517220	4360	4360	4360	4360	0
87	20231220	171700	41517220	4360	4360	4360	4360	0
88	20231220	171600	41517220	4360	4360	4360	4360	0
89	20231220	171500	41517220	4360	4360	4360	4360	0
90	20231220	171400	41517220	4360	4360	4360	4360	0
91	20231220	171300	41517220	4360	4360	4360	4360	0
92	20231220	171200	41517220	4360	4360	4360	4360	306
93	20231220	171100	41517220	4360	4360	4360	4360	0
94	20231220	171000	41517220	4360	4360	4360	4360	0
95	20231220	170900	41517220	4360	4360	4360	4360	0
96	20231220	170800	41517220	4360	4360	4360	4360	0
97	20231220	170700	41517220	4360	4360	4360	4360	0
98	20231220	170600	41517220	4360	4360	4360	4360	0
99	20231220	170500	41517220	4360	4360	4360	4360	0
100	20231220	170400	41517220	4360	4360	4360	4360	0
101	20231220	170300	41517220	4360	4360	4360	4360	0
102	20231220	170200	41517220	4360	4360	4360	4360	0
103	20231220	170100	41517220	4360	4360	4360	4360	0
104	20231220	170000	41517220	4360	4360	4360	4360	0
105	20231220	165900	41517220	4360	4360	4360	4360	0
106	20231220	165800	41517220	4360	4360	4360	4360	0
107	20231220	165700	41517220	4360	4360	4360	4360	0
108	20231220	165600	41517220	4360	4360	4360	4360	0
109	20231220	165500	41517220	4360	4360	4360	4360	0
110	20231220	165400	41517220	4360	4360	4360	4360	0
111	20231220	165300	41517220	4360	4360	4360	4360	0
112	20231220	165200	41517220	4360	4360	4360	4360	0
113	20231220	165100	41517220	4360	4360	4360	4360	0
114	20231220	165000	41517220	4360	4360	4360	4360	0
115	20231220	164900	41517220	4360	4360	4360	4360	0
116	20231220	164800	41517220	4360	4360	4360	4360	0
117	20231220	164700	41517220	4360	4360	4360	4360	0
118	20231220	164600	41517220	4360	4360	4360	4360	0
119	20231220	164500	41517220	4360	4360	4360	4360	0
120	20231220	164400	41517220	4360	4360	4360	4360	0
121	20231220	164300	41517220	4360	4360	4360	4360	0
122	20231220	164200	41517220	4360	4360	4360	4360	306
123	20231220	164100	41517220	4360	4360	4360	4360	0
124	20231220	164000	41517220	4360	4360	4360	4360	0
125	20231220	163900	41517220	4360	4360	4360	4360	0
126	20231220	163800	41517220	4360	4360	4360	4360	0
127	20231220	163700	41517220	4360	4360	4360	4360	0
128	20231220	163600	41517220	4360	4360	4360	4360	0
129	20231220	163500	41517220	4360	4360	4360	4360	0
130	20231220	163400	41517220	4360	4360	4360	4360	0
131	20231220	163300	41517220	4360	4360	4360	4360	0
132	20231220	163200	41517220	4360	4360	4360	4360	0
133	20231220	163100	41517220	4360	4360	4360	4360	0
134	20231220	163000	41517220	4360	4360	4360	4360	0
135	20231220	162900	41517220	4360	4360	4360	4360	0
136	20231220	162800	41517220	4360	4360	4360	4360	0
137	20231220	162700	41517220	4360	4360	4360	4360	0
138	20231220	162600	41517220	4360	4360	4360	4360	0
139	20231220	162500	41517220	4360	4360	4360	4360	0
140	20231220	162400	41517220	4360	4360	4360	4360	0
141	20231220	162300	41517220	4360	4360	4360	4360	0
142	20231220	162200	41517220	4360	4360	4360	4360	0
143	20231220	162100	41517220	4360	4360	4360	4360	0
144	20231220	162000	41517220	4360	4360	4360	4360	0
145	20231220	161900	41517220	4360	4360	4360	4360	0
146	20231220	161800	41517220	4360	4360	4360	4360	0
147	20231220	161700	41517220	4360	4360	4360	4360	0
148	20231220	161600	41517220	4360	4360	4360	4360	0
149	20231220	161500	41517220	4360	4360	4360	4360	0
150	20231220	161400	41517220	4360	4360	4360	4360	0
151	20231220	161300	41517220	4360	4360	4360	4360	0
152	20231220	161200	41517220	4360	4360	4360	4360	306
153	20231220	161100	41517220	4360	4360	4360	4360	0
154	20231220	161000	41517220	4360	4360	4360	4360	0
155	20231220	160900	41517220	4360	4360	4360	4360	0
156	20231220	160800	41517220	4360	4360	4360	4360	0
157	20231220	160700	41517220	4360	4360	4360	4360	0
158	20231220	160600	41517220	4360	4360	4360	4360	0
159	20231220	160500	41517220	4360	4360	4360	4360	0
160	20231220	160400	41517220	4360	4360	4360	4360	0
161	20231220	160300	41517220	4360	4360	4360	4360	0
162	20231220	160200	41517220	4360	4360	4360	4360	0
163	20231220	160100	41517220	4360	4360	4360	4360	0
164	20231220	160000	41517220	4360	4360	4360	4360	0
165	20231220	155900	41517220	4360	4360	4360	4360	0
166	20231220	155800	41517220	4360	4360	4360	4360	0
167	20231220	155700	41517220	4360	4360	4360	4360	0
168	20231220	155600	41517220	4360	4360	4360	4360	0
169	20231220	155500	41517220	4360	4360	4360	4360	0
170	20231220	155400	41517220	4360	4360	4360	4360	0
171	20231220	155300	41517220	4360	4360	4360	4360	0
172	20231220	155200	41517220	4360	4360	4360	4360	0
173	20231220	155100	41517220	4360	4360	4360	4360	0
174	20231220	155000	41517220	4360	4360	4360	4360	0
175	20231220	154900	41517220	4360	4360	4360	4360	0
176	20231220	154800	41517220	4360	4360	4360	4360	0
177	20231220	154700	41517220	4360	4360	4360	4360	0
178	20231220	154600	41517220	4360	4360	4360	4360	0
179	20231220	154500	41517220	4360	4360	4360	4360	0
180	20231220	154400	41517220	4360	4360	4360	4360	0
181	20231220	154300	41517220	4360	4360	4360	4360	0
182	20231220	154200	41517220	4360	4360	4360	4360	306
183	20231220	154100	41517220	4360	4360	4360	4360	0
184	20231220	154000	41517220	4360	4360	4360	4360	0
185	20231220	153900	41517220	4360	4360	4360	4360	0
186	20231220	153800	41517220	4360	4360	4360	4360	0
187	20231220	153700	41517220	4360	4360	4360	4360	0
188	20231220	153600	41517220	4360	4360	4360	4360	0
189	20231220	153500	41517220	4360	4360	4360	4360	0
190	20231220	153400	41517220	4360	4360	4360	4360	0
191	20231220	153300	41517220	4360	4360	4360	4360	0
192	20231220	153200	41517220	4360	4360	4360	4360	0
193	20231220	153100	41517220	4360	4360	4360	4360	0
194	20231220	153000	41517220	4360	4360	4360	4360	306
195	20231220	152900	40183060	4365	4365	4365	4365	0
196	20231220	152800	40183060	4365	4365	4365	4365	0
197	20231220	152700	40183060	4365	4365	4365	4365	0
198	20231220	152600	40183060	4365	4365	4365	4365	0
199	20231220	152500	40183060	4365	4365	4365	4365	0
200	20231220	152400	40183060	4365	4365	4365	4365	0
201	20231220	152300	40183060	4365	4365	4365	4365	0
202	20231220	152200	40183060	4365	4365	4365	4365	0
203	20231220	152100	40183060	4365	4365	4365	4365	0
204	20231220	152000	40183060	4365	4365	4365	4365	0
205	20231220	151900	40183060	4365	4365	4365	4365	0
206	20231220	151800	40183060	4365	4365	4365	4365	0
207	20231220	151700	40183060	4365	4365	4365	4365	0
208	20231220	151600	40183060	4365	4365	4365	4365	6
209	20231220	151500	40156870	4360	4360	4360	4360	0
210	20231220	151400	40156870	4360	4360	4360	4360	0
211	20231220	151300	40156870	4360	4365	4365	4360	488
212	20231220	151200	38029185	4375	4375	4375	4375	1
213	20231220	151100	38024810	4375	4375	4375	4375	0
214	20231220	151000	38024810	4375	4375	4375	4375	0
215	20231220	150900	38024810	4375	4375	4375	4375	0
216	20231220	150800	38024810	4375	4375	4375	4375	0
217	20231220	150700	38024810	4375	4375	4375	4375	0
218	20231220	150600	38024810	4375	4370	4375	4370	2
219	20231220	150500	38016065	4355	4355	4355	4355	3
220	20231220	150400	38003000	4375	4375	4375	4375	0
221	20231220	150300	38003000	4375	4375	4375	4375	0
222	20231220	150200	38003000	4375	4375	4375	4375	0
223	20231220	150100	38003000	4375	4375	4375	4365	4
224	20231220	150000	37985510	4360	4355	4380	4355	65
225	20231220	145900	37702405	4355	4355	4355	4355	15
226	20231220	145800	37637080	4350	4355	4355	4350	3
227	20231220	145700	37624020	4355	4355	4355	4355	333
228	20231220	145600	36173805	4355	4355	4355	4355	0
229	20231220	145500	36173805	4355	4355	4355	4355	0
230	20231220	145400	36173805	4355	4355	4355	4355	1
231	20231220	145300	36169450	4355	4355	4355	4355	0
232	20231220	145200	36169450	4355	4355	4355	4355	0
233	20231220	145100	36169450	4355	4355	4355	4355	0
234	20231220	145000	36169450	4355	4355	4355	4355	247
235	20231220	144900	35093765	4355	4355	4355	4355	248
236	20231220	144800	34013725	4350	4350	4350	4350	1
237	20231220	144700	34009375	4350	4350	4350	4350	3
238	20231220	144600	33996325	4350	4350	4350	4350	1
239	20231220	144500	33991975	4355	4350	4355	4350	27
240	20231220	144400	33874475	4350	4360	4360	4350	672
241	20231220	144300	30948270	4360	4360	4360	4360	0
242	20231220	144200	30948270	4360	4360	4360	4360	0
243	20231220	144100	30948270	4360	4360	4360	4360	84
244	20231220	144000	30582030	4355	4390	4390	4355	1215
245	20231220	143900	25261480	4395	4395	4395	4395	0
246	20231220	143800	25261480	4395	4395	4395	4395	0
247	20231220	143700	25261480	4395	4395	4395	4395	2
248	20231220	143600	25252690	4395	4395	4395	4395	11
249	20231220	143500	25204345	4395	4395	4395	4395	0
250	20231220	143400	25204345	4395	4395	4395	4395	0
251	20231220	143300	25204345	4395	4395	4395	4395	0
252	20231220	143200	25204345	4395	4395	4395	4395	0
253	20231220	143100	25204345	4395	4395	4395	4395	1
254	20231220	143000	25199950	4390	4390	4390	4390	0
255	20231220	142900	25199950	4390	4390	4390	4390	0
256	20231220	142800	25199950	4390	4390	4390	4390	0
257	20231220	142700	25199950	4390	4390	4390	4390	0
258	20231220	142600	25199950	4390	4390	4390	4390	0
259	20231220	142500	25199950	4390	4390	4390	4390	0
260	20231220	142400	25199950	4390	4390	4390	4390	20
261	20231220	142300	25112150	4390	4390	4390	4390	0
262	20231220	142200	25112150	4390	4390	4390	4390	0
263	20231220	142100	25112150	4390	4390	4390	4390	0
264	20231220	142000	25112150	4390	4390	4390	4390	0
265	20231220	141900	25112150	4390	4390	4390	4390	0
266	20231220	141800	25112150	4390	4390	4390	4390	0
267	20231220	141700	25112150	4390	4390	4390	4390	17
268	20231220	141600	25037520	4395	4395	4395	4395	0
269	20231220	141500	25037520	4395	4395	4395	4395	0
270	20231220	141400	25037520	4395	4395	4395	4395	1
271	20231220	141300	25033125	4390	4390	4390	4390	0
272	20231220	141200	25033125	4390	4390	4390	4390	0
273	20231220	141100	25033125	4390	4390	4390	4390	0
274	20231220	141000	25033125	4390	4390	4390	4390	0
275	20231220	140900	25033125	4390	4390	4390	4390	0
276	20231220	140800	25033125	4390	4390	4390	4390	0
277	20231220	140700	25033125	4390	4395	4395	4390	21
278	20231220	140600	24940925	4395	4395	4395	4395	0
279	20231220	140500	24940925	4395	4395	4395	4395	1
280	20231220	140400	24936530	4395	4395	4395	4395	0
281	20231220	140300	24936530	4395	4395	4395	4395	0
282	20231220	140200	24936530	4395	4395	4395	4395	0
283	20231220	140100	24936530	4395	4395	4395	4395	2
284	20231220	140000	24927740	4395	4395	4395	4395	0
285	20231220	135900	24927740	4395	4395	4395	4395	0
286	20231220	135800	24927740	4395	4395	4395	4395	1
287	20231220	135700	24923345	4395	4395	4395	4395	0
288	20231220	135600	24923345	4395	4395	4395	4395	50
289	20231220	135500	24703595	4395	4395	4395	4395	2
290	20231220	135400	24694805	4395	4395	4395	4395	0
291	20231220	135300	24694805	4395	4395	4395	4395	0
292	20231220	135200	24694805	4395	4395	4395	4395	0
293	20231220	135100	24694805	4395	4395	4395	4395	0
294	20231220	135000	24694805	4395	4395	4395	4395	0
295	20231220	134900	24694805	4395	4395	4395	4395	10
296	20231220	134800	24650855	4390	4390	4390	4390	0
297	20231220	134700	24650855	4390	4390	4390	4390	0
298	20231220	134600	24650855	4390	4390	4390	4390	0
299	20231220	134500	24650855	4390	4390	4390	4390	0
300	20231220	134400	24650855	4390	4390	4390	4390	0
301	20231220	134300	24650855	4390	4390	4390	4390	0
302	20231220	134200	24650855	4390	4390	4390	4390	0
303	20231220	134100	24650855	4390	4390	4390	4390	0
304	20231220	134000	24650855	4390	4390	4390	4390	0
305	20231220	133900	24650855	4390	4390	4390	4390	28
306	20231220	133800	24527935	4390	4390	4390	4390	0
307	20231220	133700	24527935	4390	4390	4390	4390	0
308	20231220	133600	24527935	4390	4390	4390	4390	6
309	20231220	133500	24501595	4390	4390	4390	4390	0
310	20231220	133400	24501595	4390	4390	4390	4390	0
311	20231220	133300	24501595	4390	4390	4390	4390	0
312	20231220	133200	24501595	4390	4390	4390	4390	0
313	20231220	133100	24501595	4390	4390	4390	4390	0
314	20231220	133000	24501595	4390	4390	4390	4390	1
315	20231220	132900	24497205	4395	4395	4395	4395	0
316	20231220	132800	24497205	4395	4395	4395	4395	0
317	20231220	132700	24497205	4395	4395	4395	4395	0
318	20231220	132600	24497205	4395	4395	4395	4395	1
319	20231220	132500	24492810	4395	4395	4395	4395	0
320	20231220	132400	24492810	4395	4395	4395	4395	53
321	20231220	132300	24259875	4395	4400	4400	4395	1195
322	20231220	132200	19003185	4400	4400	4400	4400	0
323	20231220	132100	19003185	4400	4400	4400	4400	23
324	20231220	132000	18901985	4400	4400	4400	4400	0
325	20231220	131900	18901985	4400	4400	4400	4400	46
326	20231220	131800	18699585	4415	4415	4415	4415	0
327	20231220	131700	18699585	4415	4415	4415	4415	0
328	20231220	131600	18699585	4415	4415	4415	4415	0
329	20231220	131500	18699585	4415	4415	4415	4415	0
330	20231220	131400	18699585	4415	4415	4415	4415	2
331	20231220	131300	18690755	4415	4415	4415	4415	0
332	20231220	131200	18690755	4415	4415	4415	4415	0
333	20231220	131100	18690755	4415	4415	4415	4415	0
334	20231220	131000	18690755	4415	4415	4415	4415	0
335	20231220	130900	18690755	4415	4415	4415	4415	0
336	20231220	130800	18690755	4415	4415	4415	4415	2
337	20231220	130700	18681925	4415	4415	4415	4415	0
338	20231220	130600	18681925	4415	4415	4415	4415	0
339	20231220	130500	18681925	4415	4415	4415	4415	0
340	20231220	130400	18681925	4415	4415	4415	4415	0
341	20231220	130300	18681925	4415	4410	4415	4410	1002
342	20231220	130200	14258995	4400	4410	4410	4400	2
343	20231220	130100	14250185	4400	4400	4400	4400	1
344	20231220	130000	14245785	4395	4395	4395	4395	0
345	20231220	125900	14245785	4395	4395	4395	4395	0
346	20231220	125800	14245785	4395	4395	4395	4395	0
347	20231220	125700	14245785	4395	4395	4395	4395	0
348	20231220	125600	14245785	4395	4395	4395	4395	0
349	20231220	125500	14245785	4395	4395	4395	4395	0
350	20231220	125400	14245785	4395	4395	4395	4395	0
351	20231220	125300	14245785	4395	4395	4395	4395	0
352	20231220	125200	14245785	4395	4395	4395	4395	0
353	20231220	125100	14245785	4395	4395	4395	4395	0
354	20231220	125000	14245785	4395	4395	4395	4395	0
355	20231220	124900	14245785	4395	4395	4395	4395	0
356	20231220	124800	14245785	4395	4395	4395	4395	0
357	20231220	124700	14245785	4395	4395	4395	4395	0
358	20231220	124600	14245785	4395	4395	4395	4395	0
359	20231220	124500	14245785	4395	4395	4395	4395	0
360	20231220	124400	14245785	4395	4395	4395	4395	0
361	20231220	124300	14245785	4395	4395	4395	4395	0
362	20231220	124200	14245785	4395	4395	4395	4395	93
363	20231220	124100	13837050	4400	4400	4400	4400	0
364	20231220	124000	13837050	4400	4400	4400	4400	401
365	20231220	123900	12072650	4415	4415	4415	4415	2
366	20231220	123800	12063820	4415	4415	4415	4415	0
367	20231220	123700	12063820	4415	4415	4415	4415	0
368	20231220	123600	12063820	4415	4415	4415	4415	0
369	20231220	123500	12063820	4415	4415	4415	4415	0
370	20231220	123400	12063820	4415	4415	4415	4415	0
371	20231220	123300	12063820	4415	4415	4415	4415	6
372	20231220	123200	12037330	4400	4400	4400	4400	0
373	20231220	123100	12037330	4400	4400	4400	4400	600
374	20231220	123000	9397330	4395	4395	4395	4395	0
375	20231220	122900	9397330	4395	4395	4395	4395	0
376	20231220	122800	9397330	4395	4395	4395	4395	0
377	20231220	122700	9397330	4395	4395	4395	4395	0
378	20231220	122600	9397330	4395	4395	4395	4395	0
379	20231220	122500	9397330	4395	4395	4395	4395	0
380	20231220	122400	9397330	4395	4395	4395	4395	0
381	20231220	122300	9397330	4395	4395	4395	4395	0
382	20231220	122200	9397330	4395	4395	4395	4395	0
383	20231220	122100	9397330	4395	4395	4395	4395	0
384	20231220	122000	9397330	4395	4395	4395	4395	0
385	20231220	121900	9397330	4395	4395	4395	4395	201
386	20231220	121800	8513935	4395	4395	4395	4395	10
387	20231220	121700	8469985	4415	4415	4415	4415	0
388	20231220	121600	8469985	4415	4415	4415	4415	0
389	20231220	121500	8469985	4415	4415	4415	4415	2
390	20231220	121400	8461155	4415	4415	4415	4415	0
391	20231220	121300	8461155	4415	4415	4415	4415	0
392	20231220	121200	8461155	4415	4415	4415	4415	0
393	20231220	121100	8461155	4415	4415	4415	4415	0
394	20231220	121000	8461155	4415	4415	4415	4415	0
395	20231220	120900	8461155	4415	4415	4415	4415	1
396	20231220	120800	8456740	4415	4415	4415	4415	0
397	20231220	120700	8456740	4415	4415	4415	4415	0
398	20231220	120600	8456740	4415	4415	4415	4415	0
399	20231220	120500	8456740	4415	4415	4415	4415	0
400	20231220	120400	8456740	4415	4415	4415	4415	0
401	20231220	120300	8456740	4415	4415	4415	4415	1
402	20231220	120200	8452325	4415	4415	4415	4415	0
403	20231220	120100	8452325	4415	4415	4415	4415	0
404	20231220	120000	8452325	4415	4415	4415	4415	0
405	20231220	115900	8452325	4415	4415	4415	4415	0
406	20231220	115800	8452325	4415	4415	4415	4415	0
407	20231220	115700	8452325	4415	4415	4415	4415	1
408	20231220	115600	8447910	4415	4415	4415	4415	0
409	20231220	115500	8447910	4415	4415	4415	4415	0
410	20231220	115400	8447910	4415	4415	4415	4415	0
411	20231220	115300	8447910	4415	4415	4415	4415	1
412	20231220	115200	8443495	4410	4410	4410	4410	0
413	20231220	115100	8443495	4410	4410	4410	4410	1
414	20231220	115000	8439085	4410	4410	4410	4410	0
415	20231220	114900	8439085	4410	4410	4410	4410	0
416	20231220	114800	8439085	4410	4410	4410	4410	0
417	20231220	114700	8439085	4410	4415	4415	4410	21
418	20231220	114600	8346465	4405	4400	4415	4400	203
419	20231220	114500	7453245	4400	4400	4400	4400	1
420	20231220	114400	7448845	4400	4400	4400	4400	0
421	20231220	114300	7448845	4400	4400	4400	4400	0
422	20231220	114200	7448845	4400	4400	4400	4400	10
423	20231220	114100	7404845	4400	4400	4400	4400	0
424	20231220	114000	7404845	4400	4400	4400	4400	1
425	20231220	113900	7400445	4400	4400	4400	4400	0
426	20231220	113800	7400445	4400	4400	4400	4400	0
427	20231220	113700	7400445	4400	4400	4400	4400	0
428	20231220	113600	7400445	4400	4400	4400	4400	0
429	20231220	113500	7400445	4400	4400	4400	4400	0
430	20231220	113400	7400445	4400	4400	4400	4400	0
431	20231220	113300	7400445	4400	4400	4400	4400	0
432	20231220	113200	7400445	4400	4400	4400	4400	0
433	20231220	113100	7400445	4400	4400	4400	4400	0
434	20231220	113000	7400445	4400	4400	4400	4400	0
435	20231220	112900	7400445	4400	4400	4400	4400	0
436	20231220	112800	7400445	4400	4400	4400	4400	0
437	20231220	112700	7400445	4400	4400	4400	4400	0
438	20231220	112600	7400445	4400	4400	4400	4400	0
439	20231220	112500	7400445	4400	4400	4400	4400	3
440	20231220	112400	7387245	4400	4400	4400	4400	0
441	20231220	112300	7387245	4400	4400	4400	4400	0
442	20231220	112200	7387245	4400	4400	4400	4400	0
443	20231220	112100	7387245	4400	4400	4400	4400	0
444	20231220	112000	7387245	4400	4400	4400	4400	0
445	20231220	111900	7387245	4400	4400	4400	4400	0
446	20231220	111800	7387245	4400	4400	4400	4400	0
447	20231220	111700	7387245	4400	4400	4400	4400	0
448	20231220	111600	7387245	4400	4400	4400	4400	0
449	20231220	111500	7387245	4400	4400	4400	4400	0
450	20231220	111400	7387245	4400	4400	4400	4400	0
451	20231220	111300	7387245	4400	4400	4400	4400	0
452	20231220	111200	7387245	4400	4400	4400	4400	0
453	20231220	111100	7387245	4400	4400	4400	4400	0
454	20231220	111000	7387245	4400	4400	4400	4400	0
455	20231220	110900	7387245	4400	4400	4400	4400	6
456	20231220	110800	7360845	4400	4400	4400	4400	1
457	20231220	110700	7356445	4395	4395	4395	4395	0
458	20231220	110600	7356445	4395	4395	4395	4395	0
459	20231220	110500	7356445	4395	4395	4395	4395	0
460	20231220	110400	7356445	4395	4395	4395	4395	0
461	20231220	110300	7356445	4395	4395	4395	4395	0
462	20231220	110200	7356445	4395	4395	4395	4395	13
463	20231220	110100	7299310	4400	4400	4400	4400	0
464	20231220	110000	7299310	4400	4400	4400	4400	0
465	20231220	105900	7299310	4400	4400	4400	4400	0
466	20231220	105800	7299310	4400	4400	4400	4400	0
467	20231220	105700	7299310	4400	4400	4400	4400	0
468	20231220	105600	7299310	4400	4400	4400	4400	3
469	20231220	105500	7286110	4400	4400	4400	4400	0
470	20231220	105400	7286110	4400	4400	4400	4400	0
471	20231220	105300	7286110	4400	4400	4400	4400	9
472	20231220	105200	7246510	4395	4395	4395	4395	0
473	20231220	105100	7246510	4395	4395	4395	4395	0
474	20231220	105000	7246510	4395	4395	4395	4395	0
475	20231220	104900	7246510	4395	4395	4395	4395	0
476	20231220	104800	7246510	4395	4395	4395	4395	0
477	20231220	104700	7246510	4395	4395	4395	4395	0
478	20231220	104600	7246510	4395	4395	4395	4395	0
479	20231220	104500	7246510	4395	4395	4395	4395	0
480	20231220	104400	7246510	4395	4395	4395	4395	0
481	20231220	104300	7246510	4395	4395	4395	4395	0
482	20231220	104200	7246510	4395	4395	4395	4395	0
483	20231220	104100	7246510	4395	4395	4395	4395	0
484	20231220	104000	7246510	4395	4395	4395	4395	0
485	20231220	103900	7246510	4395	4395	4395	4395	0
486	20231220	103800	7246510	4395	4395	4395	4395	0
487	20231220	103700	7246510	4395	4395	4395	4395	0
488	20231220	103600	7246510	4395	4395	4395	4395	0
489	20231220	103500	7246510	4395	4395	4395	4395	0
490	20231220	103400	7246510	4395	4395	4395	4395	1
491	20231220	103300	7242115	4395	4395	4395	4395	0
492	20231220	103200	7242115	4395	4395	4395	4395	0
493	20231220	103100	7242115	4395	4395	4395	4395	1
494	20231220	103000	7237720	4400	4400	4400	4400	0
495	20231220	102900	7237720	4400	4400	4400	4400	0
496	20231220	102800	7237720	4400	4400	4400	4400	0
497	20231220	102700	7237720	4400	4400	4400	4400	0
498	20231220	102600	7237720	4400	4400	4400	4400	0
499	20231220	102500	7237720	4400	4400	4400	4400	0
500	20231220	102400	7237720	4400	4400	4400	4400	0
501	20231220	102300	7237720	4400	4400	4400	4400	0
502	20231220	102200	7237720	4400	4400	4400	4400	0
503	20231220	102100	7237720	4400	4400	4400	4400	0
504	20231220	102000	7237720	4400	4400	4400	4400	0
505	20231220	101900	7237720	4400	4400	4400	4400	0
506	20231220	101800	7237720	4400	4400	4400	4400	0
507	20231220	101700	7237720	4400	4400	4400	4400	0
508	20231220	101600	7237720	4400	4400	4400	4400	0
509	20231220	101500	7237720	4400	4400	4400	4400	0
510	20231220	101400	7237720	4400	4400	4400	4400	0
511	20231220	101300	7237720	4400	4400	4400	4400	0
512	20231220	101200	7237720	4400	4400	4400	4400	102
513	20231220	101100	6788920	4400	4400	4400	4400	0
514	20231220	101000	6788920	4400	4400	4400	4400	0
515	20231220	100900	6788920	4400	4400	4400	4400	0
516	20231220	100800	6788920	4400	4405	4405	4400	225
517	20231220	100700	5798530	4410	4410	4410	4410	0
518	20231220	100600	5798530	4410	4410	4410	4410	0
519	20231220	100500	5798530	4410	4410	4410	4410	0
520	20231220	100400	5798530	4410	4410	4410	4410	0
521	20231220	100300	5798530	4410	4410	4410	4410	1
522	20231220	100200	5794120	4405	4405	4405	4405	0
523	20231220	100100	5794120	4405	4405	4405	4405	0
524	20231220	100000	5794120	4405	4405	4405	4405	0
525	20231220	095900	5794120	4405	4405	4405	4405	0
526	20231220	095800	5794120	4405	4405	4405	4405	0
527	20231220	095700	5794120	4405	4405	4405	4405	0
528	20231220	095600	5794120	4405	4405	4405	4405	1
529	20231220	095500	5789715	4405	4405	4405	4405	1
530	20231220	095400	5785310	4405	4405	4405	4405	1
531	20231220	095300	5780905	4405	4405	4405	4405	151
532	20231220	095200	5115750	4405	4405	4405	4405	0
533	20231220	095100	5115750	4405	4405	4405	4405	0
534	20231220	095000	5115750	4405	4405	4405	4405	0
535	20231220	094900	5115750	4405	4405	4405	4405	0
536	20231220	094800	5115750	4405	4405	4405	4405	0
537	20231220	094700	5115750	4405	4405	4405	4405	0
538	20231220	094600	5115750	4405	4405	4405	4405	0
539	20231220	094500	5115750	4405	4405	4405	4405	2
540	20231220	094400	5106940	4405	4405	4405	4405	0
541	20231220	094300	5106940	4405	4405	4405	4405	0
542	20231220	094200	5106940	4405	4405	4405	4405	5
543	20231220	094100	5084915	4410	4405	4410	4405	26
544	20231220	094000	4970380	4405	4405	4405	4405	50
545	20231220	093900	4750130	4405	4405	4405	4405	0
546	20231220	093800	4750130	4405	4405	4405	4405	0
547	20231220	093700	4750130	4405	4400	4405	4400	50
548	20231220	093600	4530125	4405	4405	4405	4405	0
549	20231220	093500	4530125	4405	4405	4405	4400	40
550	20231220	093400	4353930	4405	4405	4405	4405	13
551	20231220	093300	4296665	4410	4410	4410	4410	0
552	20231220	093200	4296665	4410	4405	4410	4405	51
553	20231220	093100	4071760	4405	4410	4410	4405	2
554	20231220	093000	4062945	4410	4410	4410	4410	20
555	20231220	092900	3974745	4415	4415	4415	4415	0
556	20231220	092800	3974745	4415	4415	4415	4415	0
557	20231220	092700	3974745	4415	4415	4415	4415	25
558	20231220	092600	3864370	4425	4425	4425	4425	0
559	20231220	092500	3864370	4425	4425	4425	4425	0
560	20231220	092400	3864370	4425	4425	4425	4425	0
561	20231220	092300	3864370	4425	4430	4470	4425	118
562	20231220	092200	3338510	4400	4400	4400	4400	0
563	20231220	092100	3338510	4400	4400	4400	4400	0
564	20231220	092000	3338510	4400	4425	4425	4400	2
565	20231220	091900	3329685	4395	4395	4395	4395	0
566	20231220	091800	3329685	4395	4395	4395	4395	0
567	20231220	091700	3329685	4395	4395	4395	4395	0
568	20231220	091600	3329685	4395	4435	4435	4395	2
569	20231220	091500	3320855	4395	4395	4395	4395	0
570	20231220	091400	3320855	4395	4395	4395	4395	1
571	20231220	091300	3316460	4405	4405	4405	4405	0
572	20231220	091200	3316460	4405	4405	4405	4405	1
573	20231220	091100	3312055	4455	4455	4455	4455	0
574	20231220	091000	3312055	4455	4455	4455	4455	0
575	20231220	090900	3312055	4455	4455	4455	4455	23
576	20231220	090800	3209590	4460	4460	4460	4460	0
577	20231220	090700	3209590	4460	4460	4460	4460	0
578	20231220	090600	3209590	4460	4465	4470	4460	236
579	20231220	090500	2156280	4465	4460	4465	4460	23
580	20231220	090400	2053650	4380	4380	4380	4380	5
581	20231220	090300	2031750	4330	4380	4380	4320	78
582	20231220	090200	1694270	4475	4415	4475	4415	60
583	20231220	090100	1428800	4400	4400	4400	4400	0
584	20231220	090000	1428800	4400	4315	4400	4315	327