KissMeData/004440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184200	22905260	4400	4400	4400	4400	1972
3	20231221	184100	22905260	4400	4400	4400	4400	0
4	20231221	184000	22905260	4400	4400	4400	4400	0
5	20231221	183900	22905260	4400	4400	4400	4400	0
6	20231221	183800	22905260	4400	4400	4400	4400	0
7	20231221	183700	22905260	4400	4400	4400	4400	0
8	20231221	183600	22905260	4400	4400	4400	4400	0
9	20231221	183500	22905260	4400	4400	4400	4400	0
10	20231221	183400	22905260	4400	4400	4400	4400	0
11	20231221	183300	22905260	4400	4400	4400	4400	0
12	20231221	183200	22905260	4400	4400	4400	4400	0
13	20231221	183100	22905260	4400	4400	4400	4400	0
14	20231221	183000	22905260	4400	4400	4400	4400	0
15	20231221	182900	22905260	4400	4400	4400	4400	0
16	20231221	182800	22905260	4400	4400	4400	4400	0
17	20231221	182700	22905260	4400	4400	4400	4400	0
18	20231221	182600	22905260	4400	4400	4400	4400	0
19	20231221	182500	22905260	4400	4400	4400	4400	0
20	20231221	182400	22905260	4400	4400	4400	4400	0
21	20231221	182300	22905260	4400	4400	4400	4400	0
22	20231221	182200	22905260	4400	4400	4400	4400	0
23	20231221	182100	22905260	4400	4400	4400	4400	0
24	20231221	182000	22905260	4400	4400	4400	4400	0
25	20231221	181900	22905260	4400	4400	4400	4400	0
26	20231221	181800	22905260	4400	4400	4400	4400	0
27	20231221	181700	22905260	4400	4400	4400	4400	0
28	20231221	181600	22905260	4400	4400	4400	4400	0
29	20231221	181500	22905260	4400	4400	4400	4400	0
30	20231221	181400	22905260	4400	4400	4400	4400	0
31	20231221	181300	22905260	4400	4400	4400	4400	0
32	20231221	181200	22905260	4400	4400	4400	4400	1972
33	20231221	181100	22905260	4400	4400	4400	4400	0
34	20231221	181000	22905260	4400	4400	4400	4400	0
35	20231221	180900	22905260	4400	4400	4400	4400	0
36	20231221	180800	22905260	4400	4400	4400	4400	0
37	20231221	180700	22905260	4400	4400	4400	4400	0
38	20231221	180600	22905260	4400	4400	4400	4400	0
39	20231221	180500	22905260	4400	4400	4400	4400	0
40	20231221	180400	22905260	4400	4400	4400	4400	0
41	20231221	180300	22905260	4400	4400	4400	4400	0
42	20231221	180200	22905260	4400	4400	4400	4400	0
43	20231221	180100	22905260	4400	4400	4400	4400	0
44	20231221	180000	22905260	4400	4400	4400	4400	0
45	20231221	175900	22905260	4400	4400	4400	4400	0
46	20231221	175800	22905260	4400	4400	4400	4400	0
47	20231221	175700	22905260	4400	4400	4400	4400	0
48	20231221	175600	22905260	4400	4400	4400	4400	0
49	20231221	175500	22905260	4400	4400	4400	4400	0
50	20231221	175400	22905260	4400	4400	4400	4400	0
51	20231221	175300	22905260	4400	4400	4400	4400	0
52	20231221	175200	22905260	4400	4400	4400	4400	0
53	20231221	175100	22905260	4400	4400	4400	4400	0
54	20231221	175000	22905260	4400	4400	4400	4400	0
55	20231221	174900	22905260	4400	4400	4400	4400	0
56	20231221	174800	22905260	4400	4400	4400	4400	0
57	20231221	174700	22905260	4400	4400	4400	4400	0
58	20231221	174600	22905260	4400	4400	4400	4400	0
59	20231221	174500	22905260	4400	4400	4400	4400	0
60	20231221	174400	22905260	4400	4400	4400	4400	0
61	20231221	174300	22905260	4400	4400	4400	4400	0
62	20231221	174200	22905260	4400	4400	4400	4400	1972
63	20231221	174100	22905260	4400	4400	4400	4400	0
64	20231221	174000	22905260	4400	4400	4400	4400	0
65	20231221	173900	22905260	4400	4400	4400	4400	0
66	20231221	173800	22905260	4400	4400	4400	4400	0
67	20231221	173700	22905260	4400	4400	4400	4400	0
68	20231221	173600	22905260	4400	4400	4400	4400	0
69	20231221	173500	22905260	4400	4400	4400	4400	0
70	20231221	173400	22905260	4400	4400	4400	4400	0
71	20231221	173300	22905260	4400	4400	4400	4400	0
72	20231221	173200	22905260	4400	4400	4400	4400	0
73	20231221	173100	22905260	4400	4400	4400	4400	0
74	20231221	173000	22905260	4400	4400	4400	4400	0
75	20231221	172900	22905260	4400	4400	4400	4400	0
76	20231221	172800	22905260	4400	4400	4400	4400	0
77	20231221	172700	22905260	4400	4400	4400	4400	0
78	20231221	172600	22905260	4400	4400	4400	4400	0
79	20231221	172500	22905260	4400	4400	4400	4400	0
80	20231221	172400	22905260	4400	4400	4400	4400	0
81	20231221	172300	22905260	4400	4400	4400	4400	0
82	20231221	172200	22905260	4400	4400	4400	4400	0
83	20231221	172100	22905260	4400	4400	4400	4400	0
84	20231221	172000	22905260	4400	4400	4400	4400	0
85	20231221	171900	22905260	4400	4400	4400	4400	0
86	20231221	171800	22905260	4400	4400	4400	4400	0
87	20231221	171700	22905260	4400	4400	4400	4400	0
88	20231221	171600	22905260	4400	4400	4400	4400	0
89	20231221	171500	22905260	4400	4400	4400	4400	0
90	20231221	171400	22905260	4400	4400	4400	4400	0
91	20231221	171300	22905260	4400	4400	4400	4400	0
92	20231221	171200	22905260	4400	4400	4400	4400	1972
93	20231221	171100	22905260	4400	4400	4400	4400	0
94	20231221	171000	22905260	4400	4400	4400	4400	0
95	20231221	170900	22905260	4400	4400	4400	4400	0
96	20231221	170800	22905260	4400	4400	4400	4400	0
97	20231221	170700	22905260	4400	4400	4400	4400	0
98	20231221	170600	22905260	4400	4400	4400	4400	0
99	20231221	170500	22905260	4400	4400	4400	4400	0
100	20231221	170400	22905260	4400	4400	4400	4400	0
101	20231221	170300	22905260	4400	4400	4400	4400	0
102	20231221	170200	22905260	4400	4400	4400	4400	0
103	20231221	170100	22905260	4400	4400	4400	4400	0
104	20231221	170000	22905260	4400	4400	4400	4400	0
105	20231221	165900	22905260	4400	4400	4400	4400	0
106	20231221	165800	22905260	4400	4400	4400	4400	0
107	20231221	165700	22905260	4400	4400	4400	4400	0
108	20231221	165600	22905260	4400	4400	4400	4400	0
109	20231221	165500	22905260	4400	4400	4400	4400	0
110	20231221	165400	22905260	4400	4400	4400	4400	0
111	20231221	165300	22905260	4400	4400	4400	4400	0
112	20231221	165200	22905260	4400	4400	4400	4400	0
113	20231221	165100	22905260	4400	4400	4400	4400	0
114	20231221	165000	22905260	4400	4400	4400	4400	0
115	20231221	164900	22905260	4400	4400	4400	4400	0
116	20231221	164800	22905260	4400	4400	4400	4400	0
117	20231221	164700	22905260	4400	4400	4400	4400	0
118	20231221	164600	22905260	4400	4400	4400	4400	0
119	20231221	164500	22905260	4400	4400	4400	4400	0
120	20231221	164400	22905260	4400	4400	4400	4400	0
121	20231221	164300	22905260	4400	4400	4400	4400	0
122	20231221	164200	22905260	4400	4400	4400	4400	1972
123	20231221	164100	22905260	4400	4400	4400	4400	0
124	20231221	164000	22905260	4400	4400	4400	4400	0
125	20231221	163900	22905260	4400	4400	4400	4400	0
126	20231221	163800	22905260	4400	4400	4400	4400	0
127	20231221	163700	22905260	4400	4400	4400	4400	0
128	20231221	163600	22905260	4400	4400	4400	4400	0
129	20231221	163500	22905260	4400	4400	4400	4400	0
130	20231221	163400	22905260	4400	4400	4400	4400	0
131	20231221	163300	22905260	4400	4400	4400	4400	0
132	20231221	163200	22905260	4400	4400	4400	4400	0
133	20231221	163100	22905260	4400	4400	4400	4400	0
134	20231221	163000	22905260	4400	4400	4400	4400	0
135	20231221	162900	22905260	4400	4400	4400	4400	0
136	20231221	162800	22905260	4400	4400	4400	4400	0
137	20231221	162700	22905260	4400	4400	4400	4400	0
138	20231221	162600	22905260	4400	4400	4400	4400	0
139	20231221	162500	22905260	4400	4400	4400	4400	0
140	20231221	162400	22905260	4400	4400	4400	4400	0
141	20231221	162300	22905260	4400	4400	4400	4400	0
142	20231221	162200	22905260	4400	4400	4400	4400	0
143	20231221	162100	22905260	4400	4400	4400	4400	0
144	20231221	162000	22905260	4400	4400	4400	4400	0
145	20231221	161900	22905260	4400	4400	4400	4400	0
146	20231221	161800	22905260	4400	4400	4400	4400	0
147	20231221	161700	22905260	4400	4400	4400	4400	0
148	20231221	161600	22905260	4400	4400	4400	4400	0
149	20231221	161500	22905260	4400	4400	4400	4400	0
150	20231221	161400	22905260	4400	4400	4400	4400	0
151	20231221	161300	22905260	4400	4400	4400	4400	0
152	20231221	161200	22905260	4400	4400	4400	4400	1972
153	20231221	161100	22905260	4400	4400	4400	4400	0
154	20231221	161000	22905260	4400	4400	4400	4400	0
155	20231221	160900	22905260	4400	4400	4400	4400	0
156	20231221	160800	22905260	4400	4400	4400	4400	0
157	20231221	160700	22905260	4400	4400	4400	4400	0
158	20231221	160600	22905260	4400	4400	4400	4400	0
159	20231221	160500	22905260	4400	4400	4400	4400	0
160	20231221	160400	22905260	4400	4400	4400	4400	0
161	20231221	160300	22905260	4400	4400	4400	4400	0
162	20231221	160200	22905260	4400	4400	4400	4400	0
163	20231221	160100	22905260	4400	4400	4400	4400	0
164	20231221	160000	22905260	4400	4400	4400	4400	0
165	20231221	155900	22905260	4400	4400	4400	4400	0
166	20231221	155800	22905260	4400	4400	4400	4400	0
167	20231221	155700	22905260	4400	4400	4400	4400	0
168	20231221	155600	22905260	4400	4400	4400	4400	0
169	20231221	155500	22905260	4400	4400	4400	4400	0
170	20231221	155400	22905260	4400	4400	4400	4400	0
171	20231221	155300	22905260	4400	4400	4400	4400	0
172	20231221	155200	22905260	4400	4400	4400	4400	0
173	20231221	155100	22905260	4400	4400	4400	4400	0
174	20231221	155000	22905260	4400	4400	4400	4400	0
175	20231221	154900	22905260	4400	4400	4400	4400	0
176	20231221	154800	22905260	4400	4400	4400	4400	0
177	20231221	154700	22905260	4400	4400	4400	4400	0
178	20231221	154600	22905260	4400	4400	4400	4400	0
179	20231221	154500	22905260	4400	4400	4400	4400	0
180	20231221	154400	22905260	4400	4400	4400	4400	0
181	20231221	154300	22905260	4400	4400	4400	4400	0
182	20231221	154200	22905260	4400	4400	4400	4400	1972
183	20231221	154100	22905260	4400	4400	4400	4400	0
184	20231221	154000	22905260	4400	4400	4400	4400	0
185	20231221	153900	22905260	4400	4400	4400	4400	0
186	20231221	153800	22905260	4400	4400	4400	4400	0
187	20231221	153700	22905260	4400	4400	4400	4400	0
188	20231221	153600	22905260	4400	4400	4400	4400	0
189	20231221	153500	22905260	4400	4400	4400	4400	0
190	20231221	153400	22905260	4400	4400	4400	4400	0
191	20231221	153300	22905260	4400	4400	4400	4400	0
192	20231221	153200	22905260	4400	4400	4400	4400	0
193	20231221	153100	22905260	4400	4400	4400	4400	0
194	20231221	153000	22905260	4400	4400	4400	4400	1972
195	20231221	152900	14228460	4385	4385	4385	4385	0
196	20231221	152800	14228460	4385	4385	4385	4385	0
197	20231221	152700	14228460	4385	4385	4385	4385	0
198	20231221	152600	14228460	4385	4385	4385	4385	0
199	20231221	152500	14228460	4385	4385	4385	4385	0
200	20231221	152400	14228460	4385	4385	4385	4385	0
201	20231221	152300	14228460	4385	4385	4385	4385	0
202	20231221	152200	14228460	4385	4385	4385	4385	0
203	20231221	152100	14228460	4385	4385	4385	4385	0
204	20231221	152000	14228460	4385	4385	4385	4385	0
205	20231221	151900	14228460	4385	4385	4385	4385	0
206	20231221	151800	14228460	4385	4385	4385	4385	4
207	20231221	151700	14210920	4385	4385	4385	4385	0
208	20231221	151600	14210920	4385	4385	4385	4385	0
209	20231221	151500	14210920	4385	4385	4385	4385	0
210	20231221	151400	14210920	4385	4385	4385	4385	3
211	20231221	151300	14197765	4390	4390	4390	4390	0
212	20231221	151200	14197765	4390	4390	4390	4390	0
213	20231221	151100	14197765	4390	4390	4390	4390	0
214	20231221	151000	14197765	4390	4390	4390	4390	0
215	20231221	150900	14197765	4390	4390	4390	4390	0
216	20231221	150800	14197765	4390	4390	4390	4390	0
217	20231221	150700	14197765	4390	4390	4390	4390	0
218	20231221	150600	14197765	4390	4390	4390	4390	0
219	20231221	150500	14197765	4390	4390	4390	4390	61
220	20231221	150400	13929975	4400	4400	4400	4400	0
221	20231221	150300	13929975	4400	4400	4400	4400	1
222	20231221	150200	13925575	4390	4390	4390	4390	89
223	20231221	150100	13534865	4390	4390	4390	4390	3
224	20231221	150000	13521695	4400	4385	4400	4385	47
225	20231221	145900	13315585	4375	4375	4375	4375	0
226	20231221	145800	13315585	4375	4375	4375	4375	0
227	20231221	145700	13315585	4375	4375	4375	4375	0
228	20231221	145600	13315585	4375	4375	4375	4375	0
229	20231221	145500	13315585	4375	4375	4375	4375	0
230	20231221	145400	13315585	4375	4375	4375	4375	0
231	20231221	145300	13315585	4375	4375	4375	4375	0
232	20231221	145200	13315585	4375	4375	4375	4375	0
233	20231221	145100	13315585	4375	4375	4375	4375	0
234	20231221	145000	13315585	4375	4375	4375	4375	0
235	20231221	144900	13315585	4375	4375	4375	4375	0
236	20231221	144800	13315585	4375	4375	4375	4375	0
237	20231221	144700	13315585	4375	4375	4375	4375	0
238	20231221	144600	13315585	4375	4375	4375	4375	0
239	20231221	144500	13315585	4375	4375	4375	4375	0
240	20231221	144400	13315585	4375	4375	4375	4375	0
241	20231221	144300	13315585	4375	4375	4375	4375	0
242	20231221	144200	13315585	4375	4375	4375	4375	30
243	20231221	144100	13184335	4385	4385	4385	4385	0
244	20231221	144000	13184335	4385	4385	4385	4385	0
245	20231221	143900	13184335	4385	4385	4385	4385	0
246	20231221	143800	13184335	4385	4385	4385	4385	0
247	20231221	143700	13184335	4385	4385	4385	4385	0
248	20231221	143600	13184335	4385	4385	4385	4385	20
249	20231221	143500	13096635	4385	4385	4385	4385	0
250	20231221	143400	13096635	4385	4385	4385	4385	0
251	20231221	143300	13096635	4385	4385	4385	4385	0
252	20231221	143200	13096635	4385	4385	4385	4385	0
253	20231221	143100	13096635	4385	4385	4385	4385	150
254	20231221	143000	12438885	4385	4385	4385	4385	0
255	20231221	142900	12438885	4385	4380	4385	4380	60
256	20231221	142800	12176080	4375	4375	4375	4375	0
257	20231221	142700	12176080	4375	4375	4375	4375	0
258	20231221	142600	12176080	4375	4375	4375	4375	0
259	20231221	142500	12176080	4375	4375	4375	4375	0
260	20231221	142400	12176080	4375	4375	4375	4375	0
261	20231221	142300	12176080	4375	4375	4375	4375	0
262	20231221	142200	12176080	4375	4375	4375	4375	0
263	20231221	142100	12176080	4375	4375	4375	4375	0
264	20231221	142000	12176080	4375	4375	4375	4375	0
265	20231221	141900	12176080	4375	4375	4375	4375	0
266	20231221	141800	12176080	4375	4375	4375	4375	0
267	20231221	141700	12176080	4375	4375	4375	4375	0
268	20231221	141600	12176080	4375	4375	4375	4375	0
269	20231221	141500	12176080	4375	4375	4375	4375	0
270	20231221	141400	12176080	4375	4375	4375	4375	0
271	20231221	141300	12176080	4375	4375	4375	4375	1
272	20231221	141200	12171705	4375	4375	4375	4375	0
273	20231221	141100	12171705	4375	4375	4375	4375	0
274	20231221	141000	12171705	4375	4375	4375	4375	0
275	20231221	140900	12171705	4375	4375	4375	4375	0
276	20231221	140800	12171705	4375	4375	4375	4375	0
277	20231221	140700	12171705	4375	4375	4375	4375	0
278	20231221	140600	12171705	4375	4375	4375	4375	0
279	20231221	140500	12171705	4375	4380	4380	4375	5
280	20231221	140400	12149825	4375	4375	4375	4375	246
281	20231221	140300	11073575	4375	4375	4375	4375	0
282	20231221	140200	11073575	4375	4375	4375	4375	0
283	20231221	140100	11073575	4375	4375	4375	4375	0
284	20231221	140000	11073575	4375	4375	4375	4375	0
285	20231221	135900	11073575	4375	4375	4375	4375	0
286	20231221	135800	11073575	4375	4370	4375	4370	23
287	20231221	135700	10973060	4375	4365	4375	4365	13
288	20231221	135600	10916305	4365	4365	4365	4365	0
289	20231221	135500	10916305	4365	4365	4365	4365	0
290	20231221	135400	10916305	4365	4365	4365	4365	0
291	20231221	135300	10916305	4365	4365	4365	4365	0
292	20231221	135200	10916305	4365	4365	4365	4365	0
293	20231221	135100	10916305	4365	4365	4365	4365	3
294	20231221	135000	10903210	4365	4365	4365	4365	0
295	20231221	134900	10903210	4365	4365	4365	4365	0
296	20231221	134800	10903210	4365	4365	4365	4365	0
297	20231221	134700	10903210	4365	4365	4365	4365	0
298	20231221	134600	10903210	4365	4365	4365	4365	0
299	20231221	134500	10903210	4365	4365	4365	4365	0
300	20231221	134400	10903210	4365	4365	4365	4365	0
301	20231221	134300	10903210	4365	4365	4365	4365	4
302	20231221	134200	10885750	4365	4365	4365	4365	8
303	20231221	134100	10850830	4360	4360	4360	4360	0
304	20231221	134000	10850830	4360	4360	4360	4360	0
305	20231221	133900	10850830	4360	4360	4360	4360	0
306	20231221	133800	10850830	4360	4360	4360	4360	0
307	20231221	133700	10850830	4360	4360	4360	4360	0
308	20231221	133600	10850830	4360	4360	4360	4360	23
309	20231221	133500	10750550	4365	4365	4365	4365	0
310	20231221	133400	10750550	4365	4365	4365	4365	0
311	20231221	133300	10750550	4365	4365	4365	4365	0
312	20231221	133200	10750550	4365	4365	4365	4365	1
313	20231221	133100	10746185	4365	4365	4365	4365	0
314	20231221	133000	10746185	4365	4365	4365	4365	3
315	20231221	132900	10733090	4365	4365	4365	4365	101
316	20231221	132800	10292225	4360	4360	4360	4360	0
317	20231221	132700	10292225	4360	4360	4360	4360	1
318	20231221	132600	10287865	4360	4360	4360	4360	0
319	20231221	132500	10287865	4360	4360	4360	4360	0
320	20231221	132400	10287865	4360	4360	4360	4360	0
321	20231221	132300	10287865	4360	4360	4360	4360	0
322	20231221	132200	10287865	4360	4360	4360	4360	0
323	20231221	132100	10287865	4360	4360	4360	4360	0
324	20231221	132000	10287865	4360	4360	4360	4360	0
325	20231221	131900	10287865	4360	4360	4360	4360	0
326	20231221	131800	10287865	4360	4360	4360	4360	0
327	20231221	131700	10287865	4360	4360	4360	4360	0
328	20231221	131600	10287865	4360	4360	4360	4360	0
329	20231221	131500	10287865	4360	4360	4360	4360	0
330	20231221	131400	10287865	4360	4360	4360	4360	0
331	20231221	131300	10287865	4360	4360	4360	4360	0
332	20231221	131200	10287865	4360	4360	4360	4360	0
333	20231221	131100	10287865	4360	4360	4365	4360	220
334	20231221	131000	9328660	4360	4360	4360	4360	0
335	20231221	130900	9328660	4360	4360	4360	4360	0
336	20231221	130800	9328660	4360	4360	4360	4360	0
337	20231221	130700	9328660	4360	4360	4360	4360	0
338	20231221	130600	9328660	4360	4360	4360	4360	0
339	20231221	130500	9328660	4360	4360	4360	4360	0
340	20231221	130400	9328660	4360	4360	4360	4360	0
341	20231221	130300	9328660	4360	4360	4360	4360	0
342	20231221	130200	9328660	4360	4360	4360	4360	0
343	20231221	130100	9328660	4360	4360	4360	4360	0
344	20231221	130000	9328660	4360	4360	4360	4360	0
345	20231221	125900	9328660	4360	4360	4360	4360	0
346	20231221	125800	9328660	4360	4360	4360	4360	0
347	20231221	125700	9328660	4360	4360	4360	4360	0
348	20231221	125600	9328660	4360	4360	4360	4360	0
349	20231221	125500	9328660	4360	4360	4360	4360	0
350	20231221	125400	9328660	4360	4360	4360	4360	0
351	20231221	125300	9328660	4360	4360	4360	4360	0
352	20231221	125200	9328660	4360	4360	4360	4360	0
353	20231221	125100	9328660	4360	4360	4360	4360	0
354	20231221	125000	9328660	4360	4360	4360	4360	24
355	20231221	124900	9224020	4360	4360	4360	4360	0
356	20231221	124800	9224020	4360	4360	4360	4360	0
357	20231221	124700	9224020	4360	4360	4360	4360	0
358	20231221	124600	9224020	4360	4360	4360	4360	0
359	20231221	124500	9224020	4360	4360	4360	4360	0
360	20231221	124400	9224020	4360	4360	4360	4360	0
361	20231221	124300	9224020	4360	4360	4360	4360	0
362	20231221	124200	9224020	4360	4360	4360	4360	0
363	20231221	124100	9224020	4360	4360	4360	4360	0
364	20231221	124000	9224020	4360	4360	4360	4360	0
365	20231221	123900	9224020	4360	4360	4360	4360	0
366	20231221	123800	9224020	4360	4360	4360	4360	0
367	20231221	123700	9224020	4360	4360	4360	4360	0
368	20231221	123600	9224020	4360	4360	4360	4360	0
369	20231221	123500	9224020	4360	4360	4360	4360	0
370	20231221	123400	9224020	4360	4360	4360	4360	0
371	20231221	123300	9224020	4360	4360	4360	4360	0
372	20231221	123200	9224020	4360	4360	4360	4360	0
373	20231221	123100	9224020	4360	4360	4360	4360	0
374	20231221	123000	9224020	4360	4360	4360	4360	0
375	20231221	122900	9224020	4360	4360	4360	4360	0
376	20231221	122800	9224020	4360	4360	4360	4360	0
377	20231221	122700	9224020	4360	4360	4360	4360	0
378	20231221	122600	9224020	4360	4360	4360	4360	0
379	20231221	122500	9224020	4360	4360	4360	4360	0
380	20231221	122400	9224020	4360	4360	4360	4355	3
381	20231221	122300	9210945	4350	4350	4350	4350	1
382	20231221	122200	9206595	4345	4345	4345	4345	0
383	20231221	122100	9206595	4345	4345	4345	4345	0
384	20231221	122000	9206595	4345	4345	4345	4345	0
385	20231221	121900	9206595	4345	4345	4345	4345	0
386	20231221	121800	9206595	4345	4345	4345	4345	0
387	20231221	121700	9206595	4345	4345	4345	4345	0
388	20231221	121600	9206595	4345	4345	4345	4345	0
389	20231221	121500	9206595	4345	4345	4345	4345	0
390	20231221	121400	9206595	4345	4345	4345	4345	20
391	20231221	121300	9119695	4360	4345	4360	4345	8
392	20231221	121200	9084840	4340	4340	4340	4340	0
393	20231221	121100	9084840	4340	4340	4340	4340	0
394	20231221	121000	9084840	4340	4340	4340	4340	0
395	20231221	120900	9084840	4340	4340	4340	4340	0
396	20231221	120800	9084840	4340	4340	4340	4340	0
397	20231221	120700	9084840	4340	4340	4340	4340	0
398	20231221	120600	9084840	4340	4340	4340	4340	0
399	20231221	120500	9084840	4340	4340	4340	4340	0
400	20231221	120400	9084840	4340	4340	4340	4340	0
401	20231221	120300	9084840	4340	4340	4340	4340	0
402	20231221	120200	9084840	4340	4340	4340	4340	0
403	20231221	120100	9084840	4340	4340	4340	4340	0
404	20231221	120000	9084840	4340	4340	4340	4340	0
405	20231221	115900	9084840	4340	4340	4340	4340	0
406	20231221	115800	9084840	4340	4340	4340	4340	0
407	20231221	115700	9084840	4340	4340	4340	4340	0
408	20231221	115600	9084840	4340	4340	4340	4340	0
409	20231221	115500	9084840	4340	4340	4340	4340	0
410	20231221	115400	9084840	4340	4340	4340	4340	0
411	20231221	115300	9084840	4340	4340	4340	4340	0
412	20231221	115200	9084840	4340	4340	4340	4340	0
413	20231221	115100	9084840	4340	4340	4340	4340	0
414	20231221	115000	9084840	4340	4340	4340	4340	0
415	20231221	114900	9084840	4340	4340	4340	4340	0
416	20231221	114800	9084840	4340	4340	4340	4340	0
417	20231221	114700	9084840	4340	4340	4340	4340	0
418	20231221	114600	9084840	4340	4340	4340	4340	0
419	20231221	114500	9084840	4340	4340	4340	4340	0
420	20231221	114400	9084840	4340	4340	4340	4340	0
421	20231221	114300	9084840	4340	4340	4340	4340	0
422	20231221	114200	9084840	4340	4340	4340	4340	9
423	20231221	114100	9045780	4340	4340	4340	4340	0
424	20231221	114000	9045780	4340	4340	4340	4340	0
425	20231221	113900	9045780	4340	4340	4340	4340	0
426	20231221	113800	9045780	4340	4340	4340	4340	0
427	20231221	113700	9045780	4340	4340	4340	4340	0
428	20231221	113600	9045780	4340	4340	4340	4340	0
429	20231221	113500	9045780	4340	4340	4340	4340	0
430	20231221	113400	9045780	4340	4340	4340	4340	0
431	20231221	113300	9045780	4340	4340	4340	4340	0
432	20231221	113200	9045780	4340	4340	4340	4340	0
433	20231221	113100	9045780	4340	4340	4340	4340	0
434	20231221	113000	9045780	4340	4340	4340	4340	0
435	20231221	112900	9045780	4340	4340	4340	4340	40
436	20231221	112800	8872180	4345	4345	4345	4345	0
437	20231221	112700	8872180	4345	4345	4345	4345	0
438	20231221	112600	8872180	4345	4345	4345	4345	0
439	20231221	112500	8872180	4345	4345	4345	4345	0
440	20231221	112400	8872180	4345	4345	4345	4345	0
441	20231221	112300	8872180	4345	4345	4345	4345	0
442	20231221	112200	8872180	4345	4345	4345	4345	0
443	20231221	112100	8872180	4345	4345	4345	4345	0
444	20231221	112000	8872180	4345	4345	4345	4345	0
445	20231221	111900	8872180	4345	4345	4345	4345	23
446	20231221	111800	8772245	4345	4345	4345	4345	10
447	20231221	111700	8728795	4345	4345	4345	4345	0
448	20231221	111600	8728795	4345	4345	4345	4345	23
449	20231221	111500	8628860	4345	4345	4345	4345	0
450	20231221	111400	8628860	4345	4345	4345	4345	0
451	20231221	111300	8628860	4345	4345	4345	4345	0
452	20231221	111200	8628860	4345	4345	4345	4345	0
453	20231221	111100	8628860	4345	4340	4345	4340	2
454	20231221	111000	8620175	4345	4335	4345	4335	2
455	20231221	110900	8611495	4345	4330	4345	4330	2
456	20231221	110800	8602820	4315	4320	4320	4315	30
457	20231221	110700	8473240	4335	4335	4335	4335	0
458	20231221	110600	8473240	4335	4335	4335	4335	0
459	20231221	110500	8473240	4335	4335	4335	4335	0
460	20231221	110400	8473240	4335	4335	4335	4335	0
461	20231221	110300	8473240	4335	4335	4335	4335	2
462	20231221	110200	8464570	4345	4325	4345	4325	4
463	20231221	110100	8447225	4315	4315	4315	4315	0
464	20231221	110000	8447225	4315	4315	4315	4315	0
465	20231221	105900	8447225	4315	4320	4320	4315	233
466	20231221	105800	7441550	4315	4315	4315	4315	0
467	20231221	105700	7441550	4315	4315	4315	4315	0
468	20231221	105600	7441550	4315	4315	4315	4315	0
469	20231221	105500	7441550	4315	4315	4315	4315	0
470	20231221	105400	7441550	4315	4330	4330	4315	424
471	20231221	105300	5607640	4335	4335	4335	4335	0
472	20231221	105200	5607640	4335	4335	4335	4335	0
473	20231221	105100	5607640	4335	4335	4335	4335	0
474	20231221	105000	5607640	4335	4335	4335	4335	14
475	20231221	104900	5546950	4335	4335	4335	4335	0
476	20231221	104800	5546950	4335	4335	4335	4335	0
477	20231221	104700	5546950	4335	4335	4335	4335	0
478	20231221	104600	5546950	4335	4335	4335	4335	0
479	20231221	104500	5546950	4335	4335	4335	4335	0
480	20231221	104400	5546950	4335	4335	4335	4335	0
481	20231221	104300	5546950	4335	4335	4335	4335	0
482	20231221	104200	5546950	4335	4335	4335	4335	0
483	20231221	104100	5546950	4335	4335	4335	4335	0
484	20231221	104000	5546950	4335	4335	4335	4335	0
485	20231221	103900	5546950	4335	4335	4335	4335	0
486	20231221	103800	5546950	4335	4335	4335	4335	0
487	20231221	103700	5546950	4335	4335	4335	4335	0
488	20231221	103600	5546950	4335	4335	4335	4335	0
489	20231221	103500	5546950	4335	4335	4335	4335	0
490	20231221	103400	5546950	4335	4335	4335	4335	10
491	20231221	103300	5503600	4330	4330	4330	4330	0
492	20231221	103200	5503600	4330	4330	4330	4330	0
493	20231221	103100	5503600	4330	4335	4335	4330	220
494	20231221	103000	4550945	4375	4375	4375	4375	0
495	20231221	102900	4550945	4375	4375	4375	4375	0
496	20231221	102800	4550945	4375	4375	4375	4375	0
497	20231221	102700	4550945	4375	4375	4375	4375	0
498	20231221	102600	4550945	4375	4375	4375	4375	0
499	20231221	102500	4550945	4375	4375	4375	4375	0
500	20231221	102400	4550945	4375	4375	4375	4375	0
501	20231221	102300	4550945	4375	4375	4375	4375	0
502	20231221	102200	4550945	4375	4375	4375	4375	0
503	20231221	102100	4550945	4375	4375	4375	4375	0
504	20231221	102000	4550945	4375	4375	4375	4375	0
505	20231221	101900	4550945	4375	4335	4375	4335	101
506	20231221	101800	4109605	4330	4330	4330	4330	0
507	20231221	101700	4109605	4330	4330	4330	4330	0
508	20231221	101600	4109605	4330	4330	4330	4330	67
509	20231221	101500	3819495	4335	4340	4340	4335	20
510	20231221	101400	3732745	4345	4350	4350	4345	131
511	20231221	101300	3162945	4355	4355	4355	4355	10
512	20231221	101200	3119395	4360	4360	4360	4360	0
513	20231221	101100	3119395	4360	4360	4360	4360	0
514	20231221	101000	3119395	4360	4360	4360	4360	0
515	20231221	100900	3119395	4360	4360	4360	4360	36
516	20231221	100800	2962435	4365	4365	4365	4365	0
517	20231221	100700	2962435	4365	4365	4365	4365	12
518	20231221	100600	2910055	4370	4375	4375	4370	297
519	20231221	100500	1610740	4375	4375	4375	4375	1
520	20231221	100400	1606365	4375	4375	4375	4375	0
521	20231221	100300	1606365	4375	4375	4375	4375	0
522	20231221	100200	1606365	4375	4380	4380	4375	300
523	20231221	100100	293845	4385	4385	4385	4385	0
524	20231221	100000	293845	4385	4385	4385	4385	0
525	20231221	095900	293845	4385	4385	4385	4385	0
526	20231221	095800	293845	4385	4385	4385	4385	0
527	20231221	095700	293845	4385	4385	4385	4385	0
528	20231221	095600	293845	4385	4385	4385	4385	0
529	20231221	095500	293845	4385	4385	4385	4385	0
530	20231221	095400	293845	4385	4385	4385	4385	0
531	20231221	095300	293845	4385	4385	4385	4385	0
532	20231221	095200	293845	4385	4385	4385	4385	0
533	20231221	095100	293845	4385	4385	4385	4385	0
534	20231221	095000	293845	4385	4385	4385	4385	0
535	20231221	094900	293845	4385	4385	4385	4385	0
536	20231221	094800	293845	4385	4385	4385	4385	0
537	20231221	094700	293845	4385	4385	4385	4385	0
538	20231221	094600	293845	4385	4385	4385	4385	0
539	20231221	094500	293845	4385	4385	4385	4385	0
540	20231221	094400	293845	4385	4385	4385	4385	0
541	20231221	094300	293845	4385	4385	4385	4385	0
542	20231221	094200	293845	4385	4385	4385	4385	0
543	20231221	094100	293845	4385	4385	4385	4385	0
544	20231221	094000	293845	4385	4385	4385	4385	0
545	20231221	093900	293845	4385	4385	4385	4385	0
546	20231221	093800	293845	4385	4385	4385	4385	0
547	20231221	093700	293845	4385	4385	4385	4385	0
548	20231221	093600	293845	4385	4385	4385	4385	0
549	20231221	093500	293845	4385	4385	4385	4385	0
550	20231221	093400	293845	4385	4385	4385	4385	5
551	20231221	093300	271920	4385	4385	4385	4385	1
552	20231221	093200	267535	4385	4385	4385	4385	0
553	20231221	093100	267535	4385	4385	4385	4385	2
554	20231221	093000	258765	4385	4385	4385	4385	5
555	20231221	092900	236840	4375	4375	4375	4375	0
556	20231221	092800	236840	4375	4375	4375	4375	0
557	20231221	092700	236840	4375	4375	4375	4375	0
558	20231221	092600	236840	4375	4375	4375	4375	0
559	20231221	092500	236840	4375	4375	4375	4375	0
560	20231221	092400	236840	4375	4375	4375	4375	0
561	20231221	092300	236840	4375	4375	4375	4375	0
562	20231221	092200	236840	4375	4375	4375	4375	0
563	20231221	092100	236840	4375	4375	4375	4375	0
564	20231221	092000	236840	4375	4375	4375	4375	0
565	20231221	091900	236840	4375	4385	4385	4375	3
566	20231221	091800	223700	4385	4385	4385	4385	2
567	20231221	091700	214930	4385	4385	4385	4385	1
568	20231221	091600	210545	4380	4385	4385	4380	2
569	20231221	091500	201780	4380	4380	4380	4380	1
570	20231221	091400	197400	4385	4385	4385	4385	0
571	20231221	091300	197400	4385	4385	4385	4385	0
572	20231221	091200	197400	4385	4385	4385	4385	0
573	20231221	091100	197400	4385	4385	4385	4385	0
574	20231221	091000	197400	4385	4385	4385	4385	15
575	20231221	090900	131625	4380	4380	4380	4380	0
576	20231221	090800	131625	4380	4385	4385	4380	20
577	20231221	090700	43975	4395	4395	4395	4395	0
578	20231221	090600	43975	4395	4395	4395	4395	0
579	20231221	090500	43975	4395	4395	4395	4395	0
580	20231221	090400	43975	4395	4395	4395	4395	0
581	20231221	090300	43975	4395	4395	4395	4395	0
582	20231221	090200	43975	4395	4395	4395	4395	0
583	20231221	090100	43975	4395	4395	4395	4395	5
584	20231221	090000	22000	4400	4400	4400	4400	5