KissMeData/004440/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	95717525	4350	4350	4350	4350	1615
3	20231213	184100	95717525	4350	4350	4350	4350	0
4	20231213	184000	95717525	4350	4350	4350	4350	0
5	20231213	183900	95717525	4350	4350	4350	4350	0
6	20231213	183800	95717525	4350	4350	4350	4350	0
7	20231213	183700	95717525	4350	4350	4350	4350	0
8	20231213	183600	95717525	4350	4350	4350	4350	0
9	20231213	183500	95717525	4350	4350	4350	4350	0
10	20231213	183400	95717525	4350	4350	4350	4350	0
11	20231213	183300	95717525	4350	4350	4350	4350	0
12	20231213	183200	95717525	4350	4350	4350	4350	0
13	20231213	183100	95717525	4350	4350	4350	4350	0
14	20231213	183000	95717525	4350	4350	4350	4350	0
15	20231213	182900	95717525	4350	4350	4350	4350	0
16	20231213	182800	95717525	4350	4350	4350	4350	0
17	20231213	182700	95717525	4350	4350	4350	4350	0
18	20231213	182600	95717525	4350	4350	4350	4350	0
19	20231213	182500	95717525	4350	4350	4350	4350	0
20	20231213	182400	95717525	4350	4350	4350	4350	0
21	20231213	182300	95717525	4350	4350	4350	4350	0
22	20231213	182200	95717525	4350	4350	4350	4350	0
23	20231213	182100	95717525	4350	4350	4350	4350	0
24	20231213	182000	95717525	4350	4350	4350	4350	0
25	20231213	181900	95717525	4350	4350	4350	4350	0
26	20231213	181800	95717525	4350	4350	4350	4350	0
27	20231213	181700	95717525	4350	4350	4350	4350	0
28	20231213	181600	95717525	4350	4350	4350	4350	0
29	20231213	181500	95717525	4350	4350	4350	4350	0
30	20231213	181400	95717525	4350	4350	4350	4350	0
31	20231213	181300	95717525	4350	4350	4350	4350	0
32	20231213	181200	95717525	4350	4350	4350	4350	1615
33	20231213	181100	95717525	4350	4350	4350	4350	0
34	20231213	181000	95717525	4350	4350	4350	4350	0
35	20231213	180900	95717525	4350	4350	4350	4350	0
36	20231213	180800	95717525	4350	4350	4350	4350	0
37	20231213	180700	95717525	4350	4350	4350	4350	0
38	20231213	180600	95717525	4350	4350	4350	4350	0
39	20231213	180500	95717525	4350	4350	4350	4350	0
40	20231213	180400	95717525	4350	4350	4350	4350	0
41	20231213	180300	95717525	4350	4350	4350	4350	0
42	20231213	180200	95717525	4350	4350	4350	4350	0
43	20231213	180100	95717525	4350	4350	4350	4350	0
44	20231213	180000	95717525	4350	4350	4350	4350	0
45	20231213	175900	95717525	4350	4350	4350	4350	0
46	20231213	175800	95717525	4350	4350	4350	4350	0
47	20231213	175700	95717525	4350	4350	4350	4350	0
48	20231213	175600	95717525	4350	4350	4350	4350	0
49	20231213	175500	95717525	4350	4350	4350	4350	0
50	20231213	175400	95717525	4350	4350	4350	4350	0
51	20231213	175300	95717525	4350	4350	4350	4350	0
52	20231213	175200	95717525	4350	4350	4350	4350	0
53	20231213	175100	95717525	4350	4350	4350	4350	0
54	20231213	175000	95717525	4350	4350	4350	4350	0
55	20231213	174900	95717525	4350	4350	4350	4350	0
56	20231213	174800	95717525	4350	4350	4350	4350	0
57	20231213	174700	95717525	4350	4350	4350	4350	0
58	20231213	174600	95717525	4350	4350	4350	4350	0
59	20231213	174500	95717525	4350	4350	4350	4350	0
60	20231213	174400	95717525	4350	4350	4350	4350	0
61	20231213	174300	95717525	4350	4350	4350	4350	0
62	20231213	174200	95717525	4350	4350	4350	4350	1615
63	20231213	174100	95717525	4350	4350	4350	4350	0
64	20231213	174000	95717525	4350	4350	4350	4350	0
65	20231213	173900	95717525	4350	4350	4350	4350	0
66	20231213	173800	95717525	4350	4350	4350	4350	0
67	20231213	173700	95717525	4350	4350	4350	4350	0
68	20231213	173600	95717525	4350	4350	4350	4350	0
69	20231213	173500	95717525	4350	4350	4350	4350	0
70	20231213	173400	95717525	4350	4350	4350	4350	0
71	20231213	173300	95717525	4350	4350	4350	4350	0
72	20231213	173200	95717525	4350	4350	4350	4350	0
73	20231213	173100	95717525	4350	4350	4350	4350	0
74	20231213	173000	95717525	4350	4350	4350	4350	0
75	20231213	172900	95717525	4350	4350	4350	4350	0
76	20231213	172800	95717525	4350	4350	4350	4350	0
77	20231213	172700	95717525	4350	4350	4350	4350	0
78	20231213	172600	95717525	4350	4350	4350	4350	0
79	20231213	172500	95717525	4350	4350	4350	4350	0
80	20231213	172400	95717525	4350	4350	4350	4350	0
81	20231213	172300	95717525	4350	4350	4350	4350	0
82	20231213	172200	95717525	4350	4350	4350	4350	0
83	20231213	172100	95717525	4350	4350	4350	4350	0
84	20231213	172000	95717525	4350	4350	4350	4350	0
85	20231213	171900	95717525	4350	4350	4350	4350	0
86	20231213	171800	95717525	4350	4350	4350	4350	0
87	20231213	171700	95717525	4350	4350	4350	4350	0
88	20231213	171600	95717525	4350	4350	4350	4350	0
89	20231213	171500	95717525	4350	4350	4350	4350	0
90	20231213	171400	95717525	4350	4350	4350	4350	0
91	20231213	171300	95717525	4350	4350	4350	4350	0
92	20231213	171200	95717525	4350	4350	4350	4350	1615
93	20231213	171100	95717525	4350	4350	4350	4350	0
94	20231213	171000	95717525	4350	4350	4350	4350	0
95	20231213	170900	95717525	4350	4350	4350	4350	0
96	20231213	170800	95717525	4350	4350	4350	4350	0
97	20231213	170700	95717525	4350	4350	4350	4350	0
98	20231213	170600	95717525	4350	4350	4350	4350	0
99	20231213	170500	95717525	4350	4350	4350	4350	0
100	20231213	170400	95717525	4350	4350	4350	4350	0
101	20231213	170300	95717525	4350	4350	4350	4350	0
102	20231213	170200	95717525	4350	4350	4350	4350	0
103	20231213	170100	95717525	4350	4350	4350	4350	0
104	20231213	170000	95717525	4350	4350	4350	4350	0
105	20231213	165900	95717525	4350	4350	4350	4350	0
106	20231213	165800	95717525	4350	4350	4350	4350	0
107	20231213	165700	95717525	4350	4350	4350	4350	0
108	20231213	165600	95717525	4350	4350	4350	4350	0
109	20231213	165500	95717525	4350	4350	4350	4350	0
110	20231213	165400	95717525	4350	4350	4350	4350	0
111	20231213	165300	95717525	4350	4350	4350	4350	0
112	20231213	165200	95717525	4350	4350	4350	4350	0
113	20231213	165100	95717525	4350	4350	4350	4350	0
114	20231213	165000	95717525	4350	4350	4350	4350	0
115	20231213	164900	95717525	4350	4350	4350	4350	0
116	20231213	164800	95717525	4350	4350	4350	4350	0
117	20231213	164700	95717525	4350	4350	4350	4350	0
118	20231213	164600	95717525	4350	4350	4350	4350	0
119	20231213	164500	95717525	4350	4350	4350	4350	0
120	20231213	164400	95717525	4350	4350	4350	4350	0
121	20231213	164300	95717525	4350	4350	4350	4350	0
122	20231213	164200	95717525	4350	4350	4350	4350	1615
123	20231213	164100	95717525	4350	4350	4350	4350	0
124	20231213	164000	95717525	4350	4350	4350	4350	0
125	20231213	163900	95717525	4350	4350	4350	4350	0
126	20231213	163800	95717525	4350	4350	4350	4350	0
127	20231213	163700	95717525	4350	4350	4350	4350	0
128	20231213	163600	95717525	4350	4350	4350	4350	0
129	20231213	163500	95717525	4350	4350	4350	4350	0
130	20231213	163400	95717525	4350	4350	4350	4350	0
131	20231213	163300	95717525	4350	4350	4350	4350	0
132	20231213	163200	95717525	4350	4350	4350	4350	0
133	20231213	163100	95717525	4350	4350	4350	4350	0
134	20231213	163000	95717525	4350	4350	4350	4350	0
135	20231213	162900	95717525	4350	4350	4350	4350	0
136	20231213	162800	95717525	4350	4350	4350	4350	0
137	20231213	162700	95717525	4350	4350	4350	4350	0
138	20231213	162600	95717525	4350	4350	4350	4350	0
139	20231213	162500	95717525	4350	4350	4350	4350	0
140	20231213	162400	95717525	4350	4350	4350	4350	0
141	20231213	162300	95717525	4350	4350	4350	4350	0
142	20231213	162200	95717525	4350	4350	4350	4350	0
143	20231213	162100	95717525	4350	4350	4350	4350	0
144	20231213	162000	95717525	4350	4350	4350	4350	0
145	20231213	161900	95717525	4350	4350	4350	4350	0
146	20231213	161800	95717525	4350	4350	4350	4350	0
147	20231213	161700	95717525	4350	4350	4350	4350	0
148	20231213	161600	95717525	4350	4350	4350	4350	0
149	20231213	161500	95717525	4350	4350	4350	4350	0
150	20231213	161400	95717525	4350	4350	4350	4350	0
151	20231213	161300	95717525	4350	4350	4350	4350	0
152	20231213	161200	95717525	4350	4350	4350	4350	1615
153	20231213	161100	95717525	4350	4350	4350	4350	0
154	20231213	161000	95717525	4350	4350	4350	4350	0
155	20231213	160900	95717525	4350	4350	4350	4350	0
156	20231213	160800	95717525	4350	4350	4350	4350	0
157	20231213	160700	95717525	4350	4350	4350	4350	0
158	20231213	160600	95717525	4350	4350	4350	4350	0
159	20231213	160500	95717525	4350	4350	4350	4350	0
160	20231213	160400	95717525	4350	4350	4350	4350	0
161	20231213	160300	95717525	4350	4350	4350	4350	0
162	20231213	160200	95717525	4350	4350	4350	4350	0
163	20231213	160100	95717525	4350	4350	4350	4350	0
164	20231213	160000	95717525	4350	4350	4350	4350	0
165	20231213	155900	95717525	4350	4350	4350	4350	0
166	20231213	155800	95717525	4350	4350	4350	4350	0
167	20231213	155700	95717525	4350	4350	4350	4350	0
168	20231213	155600	95717525	4350	4350	4350	4350	0
169	20231213	155500	95717525	4350	4350	4350	4350	0
170	20231213	155400	95717525	4350	4350	4350	4350	0
171	20231213	155300	95717525	4350	4350	4350	4350	0
172	20231213	155200	95717525	4350	4350	4350	4350	0
173	20231213	155100	95717525	4350	4350	4350	4350	0
174	20231213	155000	95717525	4350	4350	4350	4350	0
175	20231213	154900	95717525	4350	4350	4350	4350	0
176	20231213	154800	95717525	4350	4350	4350	4350	0
177	20231213	154700	95717525	4350	4350	4350	4350	0
178	20231213	154600	95717525	4350	4350	4350	4350	0
179	20231213	154500	95717525	4350	4350	4350	4350	0
180	20231213	154400	95717525	4350	4350	4350	4350	0
181	20231213	154300	95717525	4350	4350	4350	4350	0
182	20231213	154200	95717525	4350	4350	4350	4350	1615
183	20231213	154100	95717525	4350	4350	4350	4350	0
184	20231213	154000	95717525	4350	4350	4350	4350	0
185	20231213	153900	95717525	4350	4350	4350	4350	0
186	20231213	153800	95717525	4350	4350	4350	4350	0
187	20231213	153700	95717525	4350	4350	4350	4350	0
188	20231213	153600	95717525	4350	4350	4350	4350	0
189	20231213	153500	95717525	4350	4350	4350	4350	0
190	20231213	153400	95717525	4350	4350	4350	4350	0
191	20231213	153300	95717525	4350	4350	4350	4350	0
192	20231213	153200	95717525	4350	4350	4350	4350	0
193	20231213	153100	95717525	4350	4350	4350	4350	0
194	20231213	153000	95717525	4350	4350	4350	4350	1615
195	20231213	152900	88692275	4370	4370	4370	4370	0
196	20231213	152800	88692275	4370	4370	4370	4370	0
197	20231213	152700	88692275	4370	4370	4370	4370	0
198	20231213	152600	88692275	4370	4370	4370	4370	0
199	20231213	152500	88692275	4370	4370	4370	4370	0
200	20231213	152400	88692275	4370	4370	4370	4370	0
201	20231213	152300	88692275	4370	4370	4370	4370	0
202	20231213	152200	88692275	4370	4370	4370	4370	0
203	20231213	152100	88692275	4370	4370	4370	4370	0
204	20231213	152000	88692275	4370	4370	4370	4370	0
205	20231213	151900	88692275	4370	4370	4370	4370	0
206	20231213	151800	88692275	4370	4370	4370	4370	0
207	20231213	151700	88692275	4370	4370	4370	4370	40
208	20231213	151600	88517475	4370	4370	4370	4370	0
209	20231213	151500	88517475	4370	4370	4370	4370	0
210	20231213	151400	88517475	4370	4370	4370	4370	0
211	20231213	151300	88517475	4370	4380	4380	4370	24
212	20231213	151200	88412495	4400	4400	4400	4400	0
213	20231213	151100	88412495	4400	4400	4400	4400	0
214	20231213	151000	88412495	4400	4400	4400	4400	0
215	20231213	150900	88412495	4400	4400	4400	4400	0
216	20231213	150800	88412495	4400	4400	4400	4400	0
217	20231213	150700	88412495	4400	4385	4400	4385	204
218	20231213	150600	87517070	4390	4390	4390	4390	0
219	20231213	150500	87517070	4390	4390	4390	4390	0
220	20231213	150400	87517070	4390	4390	4390	4390	0
221	20231213	150300	87517070	4390	4390	4390	4390	0
222	20231213	150200	87517070	4390	4390	4390	4390	0
223	20231213	150100	87517070	4390	4390	4390	4390	0
224	20231213	150000	87517070	4390	4390	4390	4390	0
225	20231213	145900	87517070	4390	4390	4390	4390	0
226	20231213	145800	87517070	4390	4390	4390	4390	0
227	20231213	145700	87517070	4390	4390	4390	4390	0
228	20231213	145600	87517070	4390	4390	4390	4390	0
229	20231213	145500	87517070	4390	4390	4390	4390	0
230	20231213	145400	87517070	4390	4390	4390	4390	0
231	20231213	145300	87517070	4390	4390	4390	4390	0
232	20231213	145200	87517070	4390	4390	4390	4390	0
233	20231213	145100	87517070	4390	4390	4390	4390	0
234	20231213	145000	87517070	4390	4380	4390	4380	309
235	20231213	144900	86163600	4380	4380	4380	4380	0
236	20231213	144800	86163600	4380	4380	4380	4380	21
237	20231213	144700	86071620	4365	4365	4365	4365	0
238	20231213	144600	86071620	4365	4365	4365	4365	0
239	20231213	144500	86071620	4365	4365	4365	4365	0
240	20231213	144400	86071620	4365	4365	4365	4365	0
241	20231213	144300	86071620	4365	4365	4365	4365	0
242	20231213	144200	86071620	4365	4365	4365	4365	214
243	20231213	144100	85137510	4395	4395	4395	4395	0
244	20231213	144000	85137510	4395	4395	4395	4395	0
245	20231213	143900	85137510	4395	4395	4395	4395	0
246	20231213	143800	85137510	4395	4395	4395	4395	0
247	20231213	143700	85137510	4395	4395	4395	4395	1
248	20231213	143600	85133115	4395	4375	4395	4375	110
249	20231213	143500	84649685	4395	4395	4395	4395	0
250	20231213	143400	84649685	4395	4370	4395	4370	163
251	20231213	143300	83937350	4370	4370	4370	4370	297
252	20231213	143200	82639460	4365	4365	4365	4365	51
253	20231213	143100	82416845	4360	4360	4360	4360	104
254	20231213	143000	81963405	4360	4370	4370	4360	1264
255	20231213	142900	76445375	4370	4370	4370	4370	2
256	20231213	142800	76436635	4390	4390	4390	4390	0
257	20231213	142700	76436635	4390	4390	4390	4390	0
258	20231213	142600	76436635	4390	4390	4390	4390	0
259	20231213	142500	76436635	4390	4390	4390	4390	0
260	20231213	142400	76436635	4390	4390	4390	4390	0
261	20231213	142300	76436635	4390	4390	4390	4390	113
262	20231213	142200	75940565	4390	4390	4390	4390	0
263	20231213	142100	75940565	4390	4390	4390	4390	0
264	20231213	142000	75940565	4390	4390	4390	4385	102
265	20231213	141900	75492790	4390	4380	4390	4380	53
266	20231213	141800	75260420	4380	4380	4380	4380	0
267	20231213	141700	75260420	4380	4380	4380	4380	0
268	20231213	141600	75260420	4380	4380	4380	4380	0
269	20231213	141500	75260420	4380	4380	4380	4380	0
270	20231213	141400	75260420	4380	4380	4380	4380	0
271	20231213	141300	75260420	4380	4380	4380	4380	0
272	20231213	141200	75260420	4380	4380	4380	4380	0
273	20231213	141100	75260420	4380	4380	4380	4380	0
274	20231213	141000	75260420	4380	4380	4380	4380	0
275	20231213	140900	75260420	4380	4380	4380	4380	0
276	20231213	140800	75260420	4380	4380	4380	4380	0
277	20231213	140700	75260420	4380	4380	4380	4380	0
278	20231213	140600	75260420	4380	4380	4380	4380	0
279	20231213	140500	75260420	4380	4380	4380	4380	43
280	20231213	140400	75072080	4390	4390	4390	4390	0
281	20231213	140300	75072080	4390	4390	4390	4390	0
282	20231213	140200	75072080	4390	4390	4390	4390	0
283	20231213	140100	75072080	4390	4390	4390	4390	0
284	20231213	140000	75072080	4390	4390	4390	4390	0
285	20231213	135900	75072080	4390	4390	4390	4390	0
286	20231213	135800	75072080	4390	4390	4390	4390	0
287	20231213	135700	75072080	4390	4390	4390	4390	0
288	20231213	135600	75072080	4390	4390	4390	4390	0
289	20231213	135500	75072080	4390	4390	4390	4390	0
290	20231213	135400	75072080	4390	4385	4390	4385	2
291	20231213	135300	75063305	4390	4390	4390	4390	0
292	20231213	135200	75063305	4390	4390	4390	4390	0
293	20231213	135100	75063305	4390	4390	4390	4390	0
294	20231213	135000	75063305	4390	4390	4390	4390	0
295	20231213	134900	75063305	4390	4390	4390	4390	0
296	20231213	134800	75063305	4390	4390	4390	4390	0
297	20231213	134700	75063305	4390	4390	4390	4390	0
298	20231213	134600	75063305	4390	4390	4390	4390	0
299	20231213	134500	75063305	4390	4380	4390	4380	2
300	20231213	134400	75054535	4390	4375	4390	4375	11
301	20231213	134300	75006265	4365	4380	4380	4365	818
302	20231213	134200	71428440	4380	4380	4380	4380	100
303	20231213	134100	70990440	4385	4385	4385	4385	0
304	20231213	134000	70990440	4385	4385	4385	4385	0
305	20231213	133900	70990440	4385	4385	4385	4385	0
306	20231213	133800	70990440	4385	4385	4385	4385	0
307	20231213	133700	70990440	4385	4385	4385	4385	0
308	20231213	133600	70990440	4385	4385	4385	4385	0
309	20231213	133500	70990440	4385	4385	4385	4385	0
310	20231213	133400	70990440	4385	4385	4385	4385	5
311	20231213	133300	70968515	4385	4385	4385	4385	0
312	20231213	133200	70968515	4385	4385	4385	4385	0
313	20231213	133100	70968515	4385	4385	4385	4385	0
314	20231213	133000	70968515	4385	4385	4385	4385	0
315	20231213	132900	70968515	4385	4385	4385	4385	0
316	20231213	132800	70968515	4385	4385	4385	4385	0
317	20231213	132700	70968515	4385	4385	4385	4385	48
318	20231213	132600	70758035	4390	4390	4390	4390	1
319	20231213	132500	70753645	4390	4390	4390	4390	0
320	20231213	132400	70753645	4390	4390	4390	4390	147
321	20231213	132300	70108315	4405	4405	4405	4405	0
322	20231213	132200	70108315	4405	4405	4405	4405	0
323	20231213	132100	70108315	4405	4405	4405	4405	0
324	20231213	132000	70108315	4405	4405	4405	4405	0
325	20231213	131900	70108315	4405	4405	4405	4405	0
326	20231213	131800	70108315	4405	4405	4405	4405	0
327	20231213	131700	70108315	4405	4405	4405	4405	11
328	20231213	131600	70059860	4405	4405	4405	4405	0
329	20231213	131500	70059860	4405	4405	4405	4405	1
330	20231213	131400	70055455	4390	4390	4390	4390	0
331	20231213	131300	70055455	4390	4390	4390	4390	0
332	20231213	131200	70055455	4390	4390	4390	4390	0
333	20231213	131100	70055455	4390	4390	4390	4390	16
334	20231213	131000	69985215	4390	4390	4390	4390	8
335	20231213	130900	69950095	4390	4390	4390	4390	0
336	20231213	130800	69950095	4390	4390	4390	4390	0
337	20231213	130700	69950095	4390	4395	4395	4390	20
338	20231213	130600	69862215	4395	4395	4395	4395	0
339	20231213	130500	69862215	4395	4395	4395	4395	0
340	20231213	130400	69862215	4395	4395	4395	4395	0
341	20231213	130300	69862215	4395	4395	4395	4395	0
342	20231213	130200	69862215	4395	4395	4395	4395	0
343	20231213	130100	69862215	4395	4395	4395	4395	0
344	20231213	130000	69862215	4395	4395	4395	4395	0
345	20231213	125900	69862215	4395	4395	4395	4395	0
346	20231213	125800	69862215	4395	4395	4395	4395	0
347	20231213	125700	69862215	4395	4395	4395	4395	3
348	20231213	125600	69849030	4395	4395	4395	4395	0
349	20231213	125500	69849030	4395	4395	4395	4395	0
350	20231213	125400	69849030	4395	4395	4395	4395	0
351	20231213	125300	69849030	4395	4395	4395	4395	0
352	20231213	125200	69849030	4395	4395	4395	4395	4
353	20231213	125100	69831450	4395	4395	4395	4395	0
354	20231213	125000	69831450	4395	4395	4395	4395	6
355	20231213	124900	69805080	4395	4395	4395	4395	0
356	20231213	124800	69805080	4395	4395	4395	4395	0
357	20231213	124700	69805080	4395	4395	4395	4395	0
358	20231213	124600	69805080	4395	4395	4395	4395	0
359	20231213	124500	69805080	4395	4395	4395	4395	0
360	20231213	124400	69805080	4395	4395	4395	4395	0
361	20231213	124300	69805080	4395	4395	4395	4395	15
362	20231213	124200	69739155	4395	4395	4395	4395	140
363	20231213	124100	69123855	4395	4405	4405	4395	102
364	20231213	124000	68675550	4405	4405	4405	4405	0
365	20231213	123900	68675550	4405	4405	4405	4405	0
366	20231213	123800	68675550	4405	4405	4405	4405	0
367	20231213	123700	68675550	4405	4405	4405	4405	0
368	20231213	123600	68675550	4405	4405	4405	4405	0
369	20231213	123500	68675550	4405	4405	4405	4405	0
370	20231213	123400	68675550	4405	4405	4405	4405	21
371	20231213	123300	68583045	4410	4410	4410	4410	0
372	20231213	123200	68583045	4410	4410	4410	4405	316
373	20231213	123100	67189630	4410	4410	4410	4410	0
374	20231213	123000	67189630	4410	4410	4410	4410	0
375	20231213	122900	67189630	4410	4410	4410	4410	5
376	20231213	122800	67167580	4415	4415	4415	4415	0
377	20231213	122700	67167580	4415	4415	4415	4415	0
378	20231213	122600	67167580	4415	4415	4415	4415	0
379	20231213	122500	67167580	4415	4415	4415	4415	0
380	20231213	122400	67167580	4415	4415	4415	4415	0
381	20231213	122300	67167580	4415	4415	4415	4415	0
382	20231213	122200	67167580	4415	4415	4415	4415	0
383	20231213	122100	67167580	4415	4415	4415	4415	0
384	20231213	122000	67167580	4415	4415	4415	4415	0
385	20231213	121900	67167580	4415	4415	4415	4415	0
386	20231213	121800	67167580	4415	4410	4415	4410	2
387	20231213	121700	67158755	4415	4415	4415	4415	0
388	20231213	121600	67158755	4415	4415	4415	4415	0
389	20231213	121500	67158755	4415	4415	4415	4415	0
390	20231213	121400	67158755	4415	4415	4415	4415	0
391	20231213	121300	67158755	4415	4405	4415	4405	13
392	20231213	121200	67101460	4405	4405	4405	4405	0
393	20231213	121100	67101460	4405	4405	4405	4405	0
394	20231213	121000	67101460	4405	4405	4405	4405	0
395	20231213	120900	67101460	4405	4405	4405	4405	0
396	20231213	120800	67101460	4405	4405	4405	4405	0
397	20231213	120700	67101460	4405	4405	4405	4405	0
398	20231213	120600	67101460	4405	4405	4405	4405	0
399	20231213	120500	67101460	4405	4405	4405	4405	0
400	20231213	120400	67101460	4405	4405	4405	4405	0
401	20231213	120300	67101460	4405	4405	4405	4405	0
402	20231213	120200	67101460	4405	4405	4405	4405	0
403	20231213	120100	67101460	4405	4405	4405	4405	34
404	20231213	120000	66951690	4405	4395	4405	4395	84
405	20231213	115900	66582485	4385	4385	4385	4385	0
406	20231213	115800	66582485	4385	4385	4385	4385	0
407	20231213	115700	66582485	4385	4385	4385	4385	0
408	20231213	115600	66582485	4385	4385	4385	4385	0
409	20231213	115500	66582485	4385	4385	4385	4385	0
410	20231213	115400	66582485	4385	4385	4385	4385	0
411	20231213	115300	66582485	4385	4385	4385	4385	0
412	20231213	115200	66582485	4385	4385	4385	4385	0
413	20231213	115100	66582485	4385	4385	4385	4385	0
414	20231213	115000	66582485	4385	4385	4385	4385	0
415	20231213	114900	66582485	4385	4385	4385	4385	0
416	20231213	114800	66582485	4385	4385	4385	4385	0
417	20231213	114700	66582485	4385	4390	4390	4385	9
418	20231213	114600	66542985	4390	4390	4390	4390	0
419	20231213	114500	66542985	4390	4390	4390	4390	0
420	20231213	114400	66542985	4390	4390	4390	4390	0
421	20231213	114300	66542985	4390	4390	4390	4390	0
422	20231213	114200	66542985	4390	4390	4390	4390	0
423	20231213	114100	66542985	4390	4390	4390	4390	0
424	20231213	114000	66542985	4390	4390	4390	4390	1
425	20231213	113900	66538595	4395	4395	4395	4395	0
426	20231213	113800	66538595	4395	4395	4395	4395	0
427	20231213	113700	66538595	4395	4395	4395	4395	0
428	20231213	113600	66538595	4395	4395	4395	4395	0
429	20231213	113500	66538595	4395	4395	4395	4395	0
430	20231213	113400	66538595	4395	4395	4395	4395	0
431	20231213	113300	66538595	4395	4395	4395	4395	1
432	20231213	113200	66534200	4395	4395	4395	4395	0
433	20231213	113100	66534200	4395	4395	4395	4395	0
434	20231213	113000	66534200	4395	4395	4395	4395	0
435	20231213	112900	66534200	4395	4395	4395	4395	0
436	20231213	112800	66534200	4395	4395	4395	4395	7
437	20231213	112700	66503435	4395	4395	4395	4395	0
438	20231213	112600	66503435	4395	4395	4395	4395	0
439	20231213	112500	66503435	4395	4395	4395	4395	0
440	20231213	112400	66503435	4395	4395	4395	4395	0
441	20231213	112300	66503435	4395	4395	4395	4390	123
442	20231213	112200	65963455	4395	4390	4395	4390	16
443	20231213	112100	65893140	4375	4375	4375	4375	0
444	20231213	112000	65893140	4375	4375	4375	4375	0
445	20231213	111900	65893140	4375	4375	4375	4375	1000
446	20231213	111800	61518140	4375	4375	4375	4375	0
447	20231213	111700	61518140	4375	4375	4375	4375	0
448	20231213	111600	61518140	4375	4375	4375	4375	0
449	20231213	111500	61518140	4375	4380	4380	4375	1200
450	20231213	111400	56267935	4375	4375	4375	4375	0
451	20231213	111300	56267935	4375	4375	4375	4375	0
452	20231213	111200	56267935	4375	4375	4375	4375	0
453	20231213	111100	56267935	4375	4375	4375	4375	0
454	20231213	111000	56267935	4375	4375	4375	4375	0
455	20231213	110900	56267935	4375	4375	4375	4375	0
456	20231213	110800	56267935	4375	4375	4375	4375	0
457	20231213	110700	56267935	4375	4385	4385	4375	207
458	20231213	110600	55362020	4390	4390	4390	4390	0
459	20231213	110500	55362020	4390	4390	4390	4390	0
460	20231213	110400	55362020	4390	4390	4390	4390	0
461	20231213	110300	55362020	4390	4390	4390	4390	0
462	20231213	110200	55362020	4390	4390	4390	4390	1177
463	20231213	110100	50194990	4390	4390	4390	4390	0
464	20231213	110000	50194990	4390	4390	4390	4390	0
465	20231213	105900	50194990	4390	4390	4390	4390	693
466	20231213	105800	47152720	4390	4390	4390	4390	0
467	20231213	105700	47152720	4390	4390	4390	4390	0
468	20231213	105600	47152720	4390	4390	4390	4390	0
469	20231213	105500	47152720	4390	4390	4390	4390	0
470	20231213	105400	47152720	4390	4390	4390	4390	350
471	20231213	105300	45616220	4390	4390	4390	4390	111
472	20231213	105200	45128930	4390	4400	4400	4390	112
473	20231213	105100	44637050	4405	4405	4405	4405	0
474	20231213	105000	44637050	4405	4405	4405	4405	0
475	20231213	104900	44637050	4405	4405	4405	4405	0
476	20231213	104800	44637050	4405	4405	4405	4405	0
477	20231213	104700	44637050	4405	4405	4405	4405	0
478	20231213	104600	44637050	4405	4405	4405	4405	0
479	20231213	104500	44637050	4405	4405	4405	4405	0
480	20231213	104400	44637050	4405	4400	4405	4400	2
481	20231213	104300	44628245	4405	4395	4405	4395	2
482	20231213	104200	44619445	4405	4405	4405	4405	0
483	20231213	104100	44619445	4405	4405	4405	4405	0
484	20231213	104000	44619445	4405	4405	4405	4405	0
485	20231213	103900	44619445	4405	4405	4405	4405	0
486	20231213	103800	44619445	4405	4405	4405	4405	0
487	20231213	103700	44619445	4405	4390	4405	4390	114
488	20231213	103600	44117925	4390	4390	4390	4390	0
489	20231213	103500	44117925	4390	4380	4390	4380	4
490	20231213	103400	44100380	4375	4375	4375	4375	0
491	20231213	103300	44100380	4375	4375	4375	4375	0
492	20231213	103200	44100380	4375	4375	4375	4375	236
493	20231213	103100	43067880	4390	4390	4390	4390	0
494	20231213	103000	43067880	4390	4390	4390	4390	0
495	20231213	102900	43067880	4390	4390	4390	4380	11
496	20231213	102800	43019680	4415	4415	4415	4415	0
497	20231213	102700	43019680	4415	4415	4415	4415	0
498	20231213	102600	43019680	4415	4415	4415	4415	0
499	20231213	102500	43019680	4415	4415	4415	4415	0
500	20231213	102400	43019680	4415	4415	4415	4415	0
501	20231213	102300	43019680	4415	4385	4415	4385	4
502	20231213	102200	43002075	4385	4380	4385	4380	12
503	20231213	102100	42949460	4385	4375	4385	4375	617
504	20231213	102000	40250075	4370	4370	4370	4370	0
505	20231213	101900	40250075	4370	4370	4370	4370	0
506	20231213	101800	40250075	4370	4370	4370	4370	0
507	20231213	101700	40250075	4370	4370	4370	4370	0
508	20231213	101600	40250075	4370	4370	4370	4370	0
509	20231213	101500	40250075	4370	4370	4370	4370	30
510	20231213	101400	40118975	4375	4375	4375	4375	10
511	20231213	101300	40075225	4370	4370	4370	4370	0
512	20231213	101200	40075225	4370	4370	4370	4370	0
513	20231213	101100	40075225	4370	4370	4370	4370	60
514	20231213	101000	39813025	4370	4375	4375	4370	292
515	20231213	100900	38536835	4375	4375	4375	4375	51
516	20231213	100800	38313710	4370	4370	4370	4370	0
517	20231213	100700	38313710	4370	4370	4370	4370	0
518	20231213	100600	38313710	4370	4370	4370	4370	0
519	20231213	100500	38313710	4370	4370	4370	4370	290
520	20231213	100400	37046410	4385	4385	4385	4385	0
521	20231213	100300	37046410	4385	4385	4385	4385	0
522	20231213	100200	37046410	4385	4370	4385	4370	2
523	20231213	100100	37037655	4365	4365	4365	4365	0
524	20231213	100000	37037655	4365	4365	4365	4365	43
525	20231213	095900	36849960	4370	4375	4375	4370	207
526	20231213	095800	35945320	4415	4415	4415	4415	0
527	20231213	095700	35945320	4415	4415	4415	4415	0
528	20231213	095600	35945320	4415	4415	4415	4415	0
529	20231213	095500	35945320	4415	4415	4415	4415	0
530	20231213	095400	35945320	4415	4380	4415	4380	22
531	20231213	095300	35848925	4380	4380	4380	4380	0
532	20231213	095200	35848925	4380	4380	4380	4380	20
533	20231213	095100	35761325	4415	4395	4415	4395	336
534	20231213	095000	34282915	4400	4400	4400	4400	0
535	20231213	094900	34282915	4400	4400	4400	4400	1
536	20231213	094800	34278515	4400	4375	4400	4375	277
537	20231213	094700	33062340	4385	4385	4385	4385	0
538	20231213	094600	33062340	4385	4385	4385	4385	0
539	20231213	094500	33062340	4385	4385	4385	4385	0
540	20231213	094400	33062340	4385	4385	4385	4385	0
541	20231213	094300	33062340	4385	4385	4385	4385	0
542	20231213	094200	33062340	4385	4385	4385	4385	0
543	20231213	094100	33062340	4385	4385	4385	4385	0
544	20231213	094000	33062340	4385	4370	4385	4370	523
545	20231213	093900	30776815	4370	4370	4370	4370	689
546	20231213	093800	27765885	4370	4370	4370	4370	0
547	20231213	093700	27765885	4370	4370	4370	4370	0
548	20231213	093600	27765885	4370	4360	4370	4360	101
549	20231213	093500	27325515	4370	4365	4385	4360	471
550	20231213	093400	25268515	4365	4395	4395	4360	1400
551	20231213	093300	19137500	4395	4400	4400	4395	18
552	20231213	093200	19058380	4400	4400	4400	4400	100
553	20231213	093100	18618380	4400	4400	4400	4400	2
554	20231213	093000	18609580	4400	4400	4400	4400	100
555	20231213	092900	18169580	4400	4400	4400	4400	148
556	20231213	092800	17518380	4400	4400	4400	4400	0
557	20231213	092700	17518380	4400	4400	4400	4400	0
558	20231213	092600	17518380	4400	4400	4400	4400	358
559	20231213	092500	15943180	4400	4400	4400	4400	0
560	20231213	092400	15943180	4400	4405	4405	4400	400
561	20231213	092300	14182930	4400	4400	4400	4400	0
562	20231213	092200	14182930	4400	4400	4400	4400	0
563	20231213	092100	14182930	4400	4400	4400	4400	0
564	20231213	092000	14182930	4400	4400	4400	4400	0
565	20231213	091900	14182930	4400	4400	4400	4400	0
566	20231213	091800	14182930	4400	4400	4400	4400	0
567	20231213	091700	14182930	4400	4405	4405	4400	251
568	20231213	091600	13077855	4450	4410	4450	4410	563
569	20231213	091500	10594480	4410	4410	4410	4410	458
570	20231213	091400	8574700	4415	4415	4415	4415	1
571	20231213	091300	8570285	4405	4405	4405	4405	3
572	20231213	091200	8557070	4415	4415	4415	4415	0
573	20231213	091100	8557070	4415	4415	4415	4415	5
574	20231213	091000	8534995	4415	4415	4415	4415	0
575	20231213	090900	8534995	4415	4415	4415	4415	50
576	20231213	090800	8314245	4415	4410	4415	4410	122
577	20231213	090700	7775730	4410	4410	4410	4410	0
578	20231213	090600	7775730	4410	4415	4415	4410	52
579	20231213	090500	7546155	4415	4415	4415	4415	3
580	20231213	090400	7532910	4400	4415	4415	4400	236
581	20231213	090300	6493960	4405	4405	4405	4405	0
582	20231213	090200	6493960	4405	4405	4410	4405	786
583	20231213	090100	3031595	4405	4405	4405	4405	141
584	20231213	090000	2410490	4405	4460	4460	4405	545