KissMeData/014440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	135600905	3635	3635	3635	3635	858
3	20231220	185700	135600905	3635	3635	3635	3635	0
4	20231220	185600	135600905	3635	3635	3635	3635	0
5	20231220	185500	135600905	3635	3635	3635	3635	0
6	20231220	185400	135600905	3635	3635	3635	3635	0
7	20231220	185300	135600905	3635	3635	3635	3635	0
8	20231220	185200	135600905	3635	3635	3635	3635	0
9	20231220	185100	135600905	3635	3635	3635	3635	0
10	20231220	185000	135600905	3635	3635	3635	3635	0
11	20231220	184900	135600905	3635	3635	3635	3635	0
12	20231220	184800	135600905	3635	3635	3635	3635	0
13	20231220	184700	135600905	3635	3635	3635	3635	0
14	20231220	184600	135600905	3635	3635	3635	3635	0
15	20231220	184500	135600905	3635	3635	3635	3635	0
16	20231220	184400	135600905	3635	3635	3635	3635	0
17	20231220	184300	135600905	3635	3635	3635	3635	0
18	20231220	184200	135600905	3635	3635	3635	3635	0
19	20231220	184100	135600905	3635	3635	3635	3635	0
20	20231220	184000	135600905	3635	3635	3635	3635	0
21	20231220	183900	135600905	3635	3635	3635	3635	0
22	20231220	183800	135600905	3635	3635	3635	3635	0
23	20231220	183700	135600905	3635	3635	3635	3635	0
24	20231220	183600	135600905	3635	3635	3635	3635	0
25	20231220	183500	135600905	3635	3635	3635	3635	0
26	20231220	183400	135600905	3635	3635	3635	3635	0
27	20231220	183300	135600905	3635	3635	3635	3635	0
28	20231220	183200	135600905	3635	3635	3635	3635	0
29	20231220	183100	135600905	3635	3635	3635	3635	0
30	20231220	183000	135600905	3635	3635	3635	3635	0
31	20231220	182900	135600905	3635	3635	3635	3635	0
32	20231220	182800	135600905	3635	3635	3635	3635	858
33	20231220	182700	135600905	3635	3635	3635	3635	0
34	20231220	182600	135600905	3635	3635	3635	3635	0
35	20231220	182500	135600905	3635	3635	3635	3635	0
36	20231220	182400	135600905	3635	3635	3635	3635	0
37	20231220	182300	135600905	3635	3635	3635	3635	0
38	20231220	182200	135600905	3635	3635	3635	3635	0
39	20231220	182100	135600905	3635	3635	3635	3635	0
40	20231220	182000	135600905	3635	3635	3635	3635	0
41	20231220	181900	135600905	3635	3635	3635	3635	0
42	20231220	181800	135600905	3635	3635	3635	3635	0
43	20231220	181700	135600905	3635	3635	3635	3635	0
44	20231220	181600	135600905	3635	3635	3635	3635	0
45	20231220	181500	135600905	3635	3635	3635	3635	0
46	20231220	181400	135600905	3635	3635	3635	3635	0
47	20231220	181300	135600905	3635	3635	3635	3635	0
48	20231220	181200	135600905	3635	3635	3635	3635	0
49	20231220	181100	135600905	3635	3635	3635	3635	0
50	20231220	181000	135600905	3635	3635	3635	3635	0
51	20231220	180900	135600905	3635	3635	3635	3635	0
52	20231220	180800	135600905	3635	3635	3635	3635	0
53	20231220	180700	135600905	3635	3635	3635	3635	0
54	20231220	180600	135600905	3635	3635	3635	3635	0
55	20231220	180500	135600905	3635	3635	3635	3635	0
56	20231220	180400	135600905	3635	3635	3635	3635	0
57	20231220	180300	135600905	3635	3635	3635	3635	0
58	20231220	180200	135600905	3635	3635	3635	3635	0
59	20231220	180100	135600905	3635	3635	3635	3635	0
60	20231220	180000	135600905	3635	3635	3635	3635	0
61	20231220	175900	135600905	3635	3635	3635	3635	0
62	20231220	175800	135600905	3635	3635	3635	3635	858
63	20231220	175700	135600905	3635	3635	3635	3635	0
64	20231220	175600	135600905	3635	3635	3635	3635	0
65	20231220	175500	135600905	3635	3635	3635	3635	0
66	20231220	175400	135600905	3635	3635	3635	3635	0
67	20231220	175300	135600905	3635	3635	3635	3635	0
68	20231220	175200	135600905	3635	3635	3635	3635	0
69	20231220	175100	135600905	3635	3635	3635	3635	0
70	20231220	175000	135600905	3635	3635	3635	3635	0
71	20231220	174900	135600905	3635	3635	3635	3635	0
72	20231220	174800	135600905	3635	3635	3635	3635	0
73	20231220	174700	135600905	3635	3635	3635	3635	0
74	20231220	174600	135600905	3635	3635	3635	3635	0
75	20231220	174500	135600905	3635	3635	3635	3635	0
76	20231220	174400	135600905	3635	3635	3635	3635	0
77	20231220	174300	135600905	3635	3635	3635	3635	0
78	20231220	174200	135600905	3635	3635	3635	3635	0
79	20231220	174100	135600905	3635	3635	3635	3635	0
80	20231220	174000	135600905	3635	3635	3635	3635	0
81	20231220	173900	135600905	3635	3635	3635	3635	0
82	20231220	173800	135600905	3635	3635	3635	3635	0
83	20231220	173700	135600905	3635	3635	3635	3635	0
84	20231220	173600	135600905	3635	3635	3635	3635	0
85	20231220	173500	135600905	3635	3635	3635	3635	0
86	20231220	173400	135600905	3635	3635	3635	3635	0
87	20231220	173300	135600905	3635	3635	3635	3635	0
88	20231220	173200	135600905	3635	3635	3635	3635	0
89	20231220	173100	135600905	3635	3635	3635	3635	0
90	20231220	173000	135600905	3635	3635	3635	3635	0
91	20231220	172900	135600905	3635	3635	3635	3635	0
92	20231220	172800	135600905	3635	3635	3635	3635	858
93	20231220	172700	135600905	3635	3635	3635	3635	0
94	20231220	172600	135600905	3635	3635	3635	3635	0
95	20231220	172500	135600905	3635	3635	3635	3635	0
96	20231220	172400	135600905	3635	3635	3635	3635	0
97	20231220	172300	135600905	3635	3635	3635	3635	0
98	20231220	172200	135600905	3635	3635	3635	3635	0
99	20231220	172100	135600905	3635	3635	3635	3635	0
100	20231220	172000	135600905	3635	3635	3635	3635	0
101	20231220	171900	135600905	3635	3635	3635	3635	0
102	20231220	171800	135600905	3635	3635	3635	3635	0
103	20231220	171700	135600905	3635	3635	3635	3635	0
104	20231220	171600	135600905	3635	3635	3635	3635	0
105	20231220	171500	135600905	3635	3635	3635	3635	0
106	20231220	171400	135600905	3635	3635	3635	3635	0
107	20231220	171300	135600905	3635	3635	3635	3635	0
108	20231220	171200	135600905	3635	3635	3635	3635	0
109	20231220	171100	135600905	3635	3635	3635	3635	0
110	20231220	171000	135600905	3635	3635	3635	3635	0
111	20231220	170900	135600905	3635	3635	3635	3635	0
112	20231220	170800	135600905	3635	3635	3635	3635	0
113	20231220	170700	135600905	3635	3635	3635	3635	0
114	20231220	170600	135600905	3635	3635	3635	3635	0
115	20231220	170500	135600905	3635	3635	3635	3635	0
116	20231220	170400	135600905	3635	3635	3635	3635	0
117	20231220	170300	135600905	3635	3635	3635	3635	0
118	20231220	170200	135600905	3635	3635	3635	3635	0
119	20231220	170100	135600905	3635	3635	3635	3635	0
120	20231220	170000	135600905	3635	3635	3635	3635	0
121	20231220	165900	135600905	3635	3635	3635	3635	0
122	20231220	165800	135600905	3635	3635	3635	3635	858
123	20231220	165700	135600905	3635	3635	3635	3635	0
124	20231220	165600	135600905	3635	3635	3635	3635	0
125	20231220	165500	135600905	3635	3635	3635	3635	0
126	20231220	165400	135600905	3635	3635	3635	3635	0
127	20231220	165300	135600905	3635	3635	3635	3635	0
128	20231220	165200	135600905	3635	3635	3635	3635	0
129	20231220	165100	135600905	3635	3635	3635	3635	0
130	20231220	165000	135600905	3635	3635	3635	3635	0
131	20231220	164900	135600905	3635	3635	3635	3635	0
132	20231220	164800	135600905	3635	3635	3635	3635	0
133	20231220	164700	135600905	3635	3635	3635	3635	0
134	20231220	164600	135600905	3635	3635	3635	3635	0
135	20231220	164500	135600905	3635	3635	3635	3635	0
136	20231220	164400	135600905	3635	3635	3635	3635	0
137	20231220	164300	135600905	3635	3635	3635	3635	0
138	20231220	164200	135600905	3635	3635	3635	3635	0
139	20231220	164100	135600905	3635	3635	3635	3635	0
140	20231220	164000	135600905	3635	3635	3635	3635	0
141	20231220	163900	135600905	3635	3635	3635	3635	0
142	20231220	163800	135600905	3635	3635	3635	3635	0
143	20231220	163700	135600905	3635	3635	3635	3635	0
144	20231220	163600	135600905	3635	3635	3635	3635	0
145	20231220	163500	135600905	3635	3635	3635	3635	0
146	20231220	163400	135600905	3635	3635	3635	3635	0
147	20231220	163300	135600905	3635	3635	3635	3635	0
148	20231220	163200	135600905	3635	3635	3635	3635	0
149	20231220	163100	135600905	3635	3635	3635	3635	0
150	20231220	163000	135600905	3635	3635	3635	3635	0
151	20231220	162900	135600905	3635	3635	3635	3635	0
152	20231220	162800	135600905	3635	3635	3635	3635	858
153	20231220	162700	135600905	3635	3635	3635	3635	0
154	20231220	162600	135600905	3635	3635	3635	3635	0
155	20231220	162500	135600905	3635	3635	3635	3635	0
156	20231220	162400	135600905	3635	3635	3635	3635	0
157	20231220	162300	135600905	3635	3635	3635	3635	0
158	20231220	162200	135600905	3635	3635	3635	3635	0
159	20231220	162100	135600905	3635	3635	3635	3635	0
160	20231220	162000	135600905	3635	3635	3635	3635	0
161	20231220	161900	135600905	3635	3635	3635	3635	0
162	20231220	161800	135600905	3635	3635	3635	3635	0
163	20231220	161700	135600905	3635	3635	3635	3635	0
164	20231220	161600	135600905	3635	3635	3635	3635	0
165	20231220	161500	135600905	3635	3635	3635	3635	0
166	20231220	161400	135600905	3635	3635	3635	3635	0
167	20231220	161300	135600905	3635	3635	3635	3635	0
168	20231220	161200	135600905	3635	3635	3635	3635	0
169	20231220	161100	135600905	3635	3635	3635	3635	0
170	20231220	161000	135600905	3635	3635	3635	3635	0
171	20231220	160900	135600905	3635	3635	3635	3635	0
172	20231220	160800	135600905	3635	3635	3635	3635	0
173	20231220	160700	135600905	3635	3635	3635	3635	0
174	20231220	160600	135600905	3635	3635	3635	3635	0
175	20231220	160500	135600905	3635	3635	3635	3635	0
176	20231220	160400	135600905	3635	3635	3635	3635	0
177	20231220	160300	135600905	3635	3635	3635	3635	0
178	20231220	160200	135600905	3635	3635	3635	3635	0
179	20231220	160100	135600905	3635	3635	3635	3635	0
180	20231220	160000	135600905	3635	3635	3635	3635	0
181	20231220	155900	135600905	3635	3635	3635	3635	0
182	20231220	155800	135600905	3635	3635	3635	3635	858
183	20231220	155700	135600905	3635	3635	3635	3635	0
184	20231220	155600	135600905	3635	3635	3635	3635	0
185	20231220	155500	135600905	3635	3635	3635	3635	0
186	20231220	155400	135600905	3635	3635	3635	3635	0
187	20231220	155300	135600905	3635	3635	3635	3635	0
188	20231220	155200	135600905	3635	3635	3635	3635	0
189	20231220	155100	135600905	3635	3635	3635	3635	0
190	20231220	155000	135600905	3635	3635	3635	3635	0
191	20231220	154900	135600905	3635	3635	3635	3635	0
192	20231220	154800	135600905	3635	3635	3635	3635	0
193	20231220	154700	135600905	3635	3635	3635	3635	0
194	20231220	154600	135600905	3635	3635	3635	3635	0
195	20231220	154500	135600905	3635	3635	3635	3635	0
196	20231220	154400	135600905	3635	3635	3635	3635	0
197	20231220	154300	135600905	3635	3635	3635	3635	0
198	20231220	154200	135600905	3635	3635	3635	3635	0
199	20231220	154100	135600905	3635	3635	3635	3635	0
200	20231220	154000	135600905	3635	3635	3635	3635	0
201	20231220	153900	135600905	3635	3635	3635	3635	0
202	20231220	153800	135600905	3635	3635	3635	3635	0
203	20231220	153700	135600905	3635	3635	3635	3635	0
204	20231220	153600	135600905	3635	3635	3635	3635	0
205	20231220	153500	135600905	3635	3635	3635	3635	0
206	20231220	153400	135600905	3635	3635	3635	3635	0
207	20231220	153300	135600905	3635	3635	3635	3635	0
208	20231220	153200	135600905	3635	3635	3635	3635	0
209	20231220	153100	135600905	3635	3635	3635	3635	0
210	20231220	153000	135600905	3635	3635	3635	3635	858
211	20231220	152900	132482075	3630	3630	3630	3630	0
212	20231220	152800	132482075	3630	3630	3630	3630	0
213	20231220	152700	132482075	3630	3630	3630	3630	0
214	20231220	152600	132482075	3630	3630	3630	3630	0
215	20231220	152500	132482075	3630	3630	3630	3630	0
216	20231220	152400	132482075	3630	3630	3630	3630	0
217	20231220	152300	132482075	3630	3630	3630	3630	0
218	20231220	152200	132482075	3630	3630	3630	3630	0
219	20231220	152100	132482075	3630	3630	3630	3630	0
220	20231220	152000	132482075	3630	3630	3630	3630	0
221	20231220	151900	132482075	3630	3635	3635	3630	302
222	20231220	151800	131384310	3635	3640	3640	3635	8
223	20231220	151700	131355195	3635	3635	3635	3635	971
224	20231220	151600	127825610	3635	3635	3635	3635	1
225	20231220	151500	127821975	3625	3625	3625	3625	0
226	20231220	151400	127821975	3625	3635	3635	3625	6
227	20231220	151300	127800215	3625	3625	3625	3625	0
228	20231220	151200	127800215	3625	3625	3625	3625	0
229	20231220	151100	127800215	3625	3625	3625	3625	5
230	20231220	151000	127782090	3635	3635	3635	3635	2
231	20231220	150900	127774820	3625	3625	3625	3625	1
232	20231220	150800	127771195	3640	3640	3640	3640	0
233	20231220	150700	127771195	3640	3640	3640	3640	1
234	20231220	150600	127767555	3640	3640	3640	3640	1
235	20231220	150500	127763915	3625	3625	3625	3625	0
236	20231220	150400	127763915	3625	3625	3625	3625	290
237	20231220	150300	126712665	3625	3625	3625	3625	381
238	20231220	150200	125331540	3625	3625	3625	3625	0
239	20231220	150100	125331540	3625	3630	3630	3625	77
240	20231220	150000	125052280	3625	3635	3640	3625	366
241	20231220	145900	123722865	3635	3635	3635	3625	191
242	20231220	145800	123030180	3630	3630	3630	3630	7
243	20231220	145700	123004770	3625	3630	3630	3625	751
244	20231220	145600	120282390	3630	3630	3630	3630	0
245	20231220	145500	120282390	3630	3630	3630	3630	0
246	20231220	145400	120282390	3630	3630	3630	3630	172
247	20231220	145300	119658030	3635	3640	3640	3635	101
248	20231220	145200	119290890	3640	3640	3640	3640	1
249	20231220	145100	119287250	3625	3625	3625	3625	0
250	20231220	145000	119287250	3625	3640	3640	3625	751
251	20231220	144900	116563680	3625	3625	3625	3625	0
252	20231220	144800	116563680	3625	3625	3625	3625	0
253	20231220	144700	116563680	3625	3630	3630	3625	65
254	20231220	144600	116327885	3625	3630	3630	3625	100
255	20231220	144500	115965380	3630	3630	3630	3630	0
256	20231220	144400	115965380	3630	3630	3630	3630	100
257	20231220	144300	115602380	3630	3630	3630	3630	1046
258	20231220	144200	111805400	3630	3640	3640	3630	3
259	20231220	144100	111794500	3640	3640	3640	3640	0
260	20231220	144000	111794500	3640	3630	3640	3630	2
261	20231220	143900	111787230	3630	3640	3640	3630	68
262	20231220	143800	111540370	3630	3630	3630	3630	1
263	20231220	143700	111536740	3640	3640	3640	3640	2
264	20231220	143600	111529460	3640	3640	3640	3640	0
265	20231220	143500	111529460	3640	3640	3640	3640	1
266	20231220	143400	111525820	3640	3640	3640	3640	0
267	20231220	143300	111525820	3640	3640	3640	3640	0
268	20231220	143200	111525820	3640	3640	3640	3640	100
269	20231220	143100	111161820	3640	3640	3640	3640	133
270	20231220	143000	110677700	3640	3640	3640	3640	0
271	20231220	142900	110677700	3640	3640	3640	3640	0
272	20231220	142800	110677700	3640	3640	3640	3640	2
273	20231220	142700	110670420	3640	3640	3640	3640	0
274	20231220	142600	110670420	3640	3640	3640	3640	0
275	20231220	142500	110670420	3640	3640	3640	3640	0
276	20231220	142400	110670420	3640	3640	3640	3640	11
277	20231220	142300	110630380	3640	3640	3640	3640	0
278	20231220	142200	110630380	3640	3640	3640	3640	0
279	20231220	142100	110630380	3640	3640	3640	3640	1
280	20231220	142000	110626740	3640	3640	3640	3640	0
281	20231220	141900	110626740	3640	3640	3640	3640	0
282	20231220	141800	110626740	3640	3640	3640	3640	0
283	20231220	141700	110626740	3640	3630	3640	3630	301
284	20231220	141600	109534100	3630	3630	3630	3630	0
285	20231220	141500	109534100	3630	3630	3630	3630	0
286	20231220	141400	109534100	3630	3630	3630	3630	1
287	20231220	141300	109530470	3630	3630	3630	3630	11
288	20231220	141200	109490540	3635	3635	3635	3635	14
289	20231220	141100	109439650	3635	3635	3635	3635	0
290	20231220	141000	109439650	3635	3635	3635	3635	1
291	20231220	140900	109436015	3635	3635	3635	3635	142
292	20231220	140800	108919845	3635	3635	3635	3635	0
293	20231220	140700	108919845	3635	3635	3635	3635	0
294	20231220	140600	108919845	3635	3635	3635	3635	2
295	20231220	140500	108912575	3635	3635	3635	3635	0
296	20231220	140400	108912575	3635	3635	3635	3635	0
297	20231220	140300	108912575	3635	3635	3635	3635	1
298	20231220	140200	108908940	3635	3635	3635	3635	0
299	20231220	140100	108908940	3635	3635	3635	3635	0
300	20231220	140000	108908940	3635	3635	3635	3635	0
301	20231220	135900	108908940	3635	3635	3635	3635	1
302	20231220	135800	108905305	3635	3635	3635	3635	0
303	20231220	135700	108905305	3635	3635	3635	3635	1
304	20231220	135600	108901670	3630	3630	3630	3630	0
305	20231220	135500	108901670	3630	3630	3630	3630	0
306	20231220	135400	108901670	3630	3630	3635	3630	210
307	20231220	135300	108139365	3630	3630	3630	3630	10
308	20231220	135200	108103065	3635	3635	3635	3635	1
309	20231220	135100	108099430	3635	3635	3635	3635	0
310	20231220	135000	108099430	3635	3635	3635	3635	1
311	20231220	134900	108095795	3635	3635	3635	3635	0
312	20231220	134800	108095795	3635	3635	3635	3635	1
313	20231220	134700	108092160	3635	3635	3635	3635	0
314	20231220	134600	108092160	3635	3635	3635	3635	0
315	20231220	134500	108092160	3635	3635	3635	3635	1
316	20231220	134400	108088525	3635	3635	3635	3635	0
317	20231220	134300	108088525	3635	3635	3635	3635	0
318	20231220	134200	108088525	3635	3635	3635	3635	49
319	20231220	134100	107910410	3635	3635	3635	3635	1
320	20231220	134000	107906775	3635	3635	3635	3635	0
321	20231220	133900	107906775	3635	3635	3635	3635	0
322	20231220	133800	107906775	3635	3635	3635	3635	1
323	20231220	133700	107903140	3635	3635	3635	3635	0
324	20231220	133600	107903140	3635	3635	3635	3635	1
325	20231220	133500	107899505	3635	3635	3635	3635	0
326	20231220	133400	107899505	3635	3635	3635	3635	1
327	20231220	133300	107895870	3635	3635	3635	3635	0
328	20231220	133200	107895870	3635	3635	3635	3635	0
329	20231220	133100	107895870	3635	3625	3635	3625	1163
330	20231220	133000	103679985	3625	3625	3625	3625	10
331	20231220	132900	103643735	3625	3625	3625	3625	1
332	20231220	132800	103640110	3625	3625	3625	3625	1
333	20231220	132700	103636485	3625	3625	3625	3625	1
334	20231220	132600	103632860	3625	3625	3625	3625	0
335	20231220	132500	103632860	3625	3625	3625	3625	12
336	20231220	132400	103589360	3625	3625	3625	3625	216
337	20231220	132300	102806360	3625	3625	3625	3625	0
338	20231220	132200	102806360	3625	3630	3630	3625	1029
339	20231220	132100	99075380	3635	3630	3635	3630	54
340	20231220	132000	98879355	3630	3625	3630	3625	183
341	20231220	131900	98215870	3630	3630	3630	3630	23
342	20231220	131800	98132380	3630	3630	3630	3630	0
343	20231220	131700	98132380	3630	3630	3630	3630	209
344	20231220	131600	97373710	3635	3635	3635	3635	1
345	20231220	131500	97370075	3635	3635	3635	3635	0
346	20231220	131400	97370075	3635	3635	3635	3635	0
347	20231220	131300	97370075	3635	3635	3635	3635	1
348	20231220	131200	97366440	3635	3635	3635	3635	0
349	20231220	131100	97366440	3635	3635	3635	3635	17
350	20231220	131000	97304645	3635	3635	3635	3635	0
351	20231220	130900	97304645	3635	3635	3635	3635	893
352	20231220	130800	94058590	3640	3640	3640	3640	0
353	20231220	130700	94058590	3640	3640	3640	3640	0
354	20231220	130600	94058590	3640	3640	3640	3640	0
355	20231220	130500	94058590	3640	3640	3640	3640	2
356	20231220	130400	94051310	3640	3640	3640	3640	43
357	20231220	130300	93894790	3640	3640	3640	3640	0
358	20231220	130200	93894790	3640	3640	3640	3640	101
359	20231220	130100	93527150	3640	3640	3640	3640	1
360	20231220	130000	93523510	3635	3635	3635	3635	117
361	20231220	125900	93098215	3635	3635	3635	3635	0
362	20231220	125800	93098215	3635	3635	3635	3635	1
363	20231220	125700	93094580	3640	3640	3640	3640	0
364	20231220	125600	93094580	3640	3640	3640	3640	1
365	20231220	125500	93090940	3635	3635	3635	3635	1
366	20231220	125400	93087305	3635	3630	3635	3630	213
367	20231220	125300	92313550	3635	3635	3635	3635	0
368	20231220	125200	92313550	3635	3635	3635	3635	0
369	20231220	125100	92313550	3635	3635	3635	3635	114
370	20231220	125000	91899160	3635	3635	3635	3635	0
371	20231220	124900	91899160	3635	3635	3635	3635	10
372	20231220	124800	91862810	3635	3635	3635	3635	1
373	20231220	124700	91859175	3635	3635	3635	3635	0
374	20231220	124600	91859175	3635	3635	3635	3635	0
375	20231220	124500	91859175	3635	3640	3640	3635	122
376	20231220	124400	91415105	3640	3640	3640	3640	31
377	20231220	124300	91302265	3640	3640	3640	3640	10
378	20231220	124200	91265865	3640	3640	3640	3640	0
379	20231220	124100	91265865	3640	3640	3640	3640	0
380	20231220	124000	91265865	3640	3640	3640	3640	1
381	20231220	123900	91262225	3640	3640	3640	3640	0
382	20231220	123800	91262225	3640	3640	3640	3640	1
383	20231220	123700	91258585	3635	3640	3640	3635	14
384	20231220	123600	91207690	3640	3640	3640	3640	0
385	20231220	123500	91207690	3640	3640	3640	3640	0
386	20231220	123400	91207690	3640	3640	3640	3640	0
387	20231220	123300	91207690	3640	3640	3640	3640	2
388	20231220	123200	91200410	3640	3640	3640	3635	21
389	20231220	123100	91124060	3640	3640	3640	3640	2
390	20231220	123000	91116780	3640	3640	3640	3640	1
391	20231220	122900	91113140	3640	3640	3640	3640	1
392	20231220	122800	91109500	3640	3640	3640	3640	0
393	20231220	122700	91109500	3640	3640	3640	3640	20
394	20231220	122600	91036700	3640	3640	3640	3640	1
395	20231220	122500	91033060	3640	3640	3640	3640	0
396	20231220	122400	91033060	3640	3640	3640	3640	0
397	20231220	122300	91033060	3640	3640	3640	3640	0
398	20231220	122200	91033060	3640	3640	3640	3640	2
399	20231220	122100	91025780	3640	3640	3640	3640	0
400	20231220	122000	91025780	3640	3640	3640	3640	0
401	20231220	121900	91025780	3640	3640	3640	3640	1
402	20231220	121800	91022140	3640	3640	3640	3640	0
403	20231220	121700	91022140	3640	3640	3640	3640	5
404	20231220	121600	91003940	3645	3645	3645	3645	2
405	20231220	121500	90996650	3645	3645	3645	3645	1
406	20231220	121400	90993005	3645	3645	3645	3645	1
407	20231220	121300	90989360	3645	3645	3645	3645	0
408	20231220	121200	90989360	3645	3640	3645	3630	666
409	20231220	121100	88570310	3650	3650	3650	3650	1
410	20231220	121000	88566660	3650	3645	3650	3645	20
411	20231220	120900	88493715	3650	3645	3650	3640	157
412	20231220	120800	87921945	3645	3635	3645	3635	44
413	20231220	120700	87761995	3640	3640	3640	3640	0
414	20231220	120600	87761995	3640	3640	3640	3640	0
415	20231220	120500	87761995	3640	3640	3640	3640	1
416	20231220	120400	87758355	3640	3640	3640	3640	0
417	20231220	120300	87758355	3640	3640	3640	3640	600
418	20231220	120200	85574355	3645	3645	3645	3645	1
419	20231220	120100	85570710	3645	3645	3645	3645	1
420	20231220	120000	85567065	3645	3645	3645	3645	0
421	20231220	115900	85567065	3645	3645	3645	3645	0
422	20231220	115800	85567065	3645	3645	3645	3645	1
423	20231220	115700	85563420	3640	3635	3640	3630	1547
424	20231220	115600	79947775	3645	3645	3645	3645	200
425	20231220	115500	79218775	3645	3645	3645	3645	0
426	20231220	115400	79218775	3645	3645	3645	3645	2
427	20231220	115300	79211485	3645	3645	3645	3645	1
428	20231220	115200	79207840	3645	3645	3645	3645	14
429	20231220	115100	79156810	3640	3640	3640	3640	100
430	20231220	115000	78792810	3645	3645	3645	3645	186
431	20231220	114900	78114840	3645	3645	3645	3645	1
432	20231220	114800	78111195	3640	3640	3640	3640	177
433	20231220	114700	77466915	3640	3640	3640	3640	1
434	20231220	114600	77463275	3640	3640	3640	3640	0
435	20231220	114500	77463275	3640	3625	3640	3625	9
436	20231220	114400	77430560	3625	3620	3625	3620	7
437	20231220	114300	77405210	3625	3625	3625	3625	283
438	20231220	114200	76379335	3620	3620	3620	3620	0
439	20231220	114100	76379335	3620	3620	3620	3620	0
440	20231220	114000	76379335	3620	3640	3640	3620	201
441	20231220	113900	75651270	3625	3625	3625	3625	0
442	20231220	113800	75651270	3625	3640	3640	3625	231
443	20231220	113700	74812230	3640	3630	3640	3625	201
444	20231220	113600	74083365	3640	3640	3640	3640	0
445	20231220	113500	74083365	3640	3640	3640	3640	0
446	20231220	113400	74083365	3640	3640	3640	3640	1
447	20231220	113300	74079725	3630	3630	3630	3630	175
448	20231220	113200	73444475	3630	3630	3630	3630	150
449	20231220	113100	72899975	3640	3640	3640	3640	0
450	20231220	113000	72899975	3640	3640	3640	3640	0
451	20231220	112900	72899975	3640	3630	3640	3630	751
452	20231220	112800	70173835	3635	3635	3635	3635	0
453	20231220	112700	70173835	3635	3635	3635	3635	250
454	20231220	112600	69265085	3640	3640	3640	3640	1
455	20231220	112500	69261445	3635	3635	3635	3635	0
456	20231220	112400	69261445	3635	3635	3635	3635	0
457	20231220	112300	69261445	3635	3635	3635	3635	82
458	20231220	112200	68963375	3635	3635	3635	3635	2
459	20231220	112100	68956105	3640	3640	3640	3640	1
460	20231220	112000	68952465	3635	3635	3635	3635	1
461	20231220	111900	68948830	3625	3630	3635	3625	261
462	20231220	111800	68001400	3635	3630	3635	3630	91
463	20231220	111700	67671065	3630	3630	3635	3630	1004
464	20231220	111600	64026540	3635	3635	3635	3635	0
465	20231220	111500	64026540	3635	3635	3635	3635	0
466	20231220	111400	64026540	3635	3635	3635	3635	0
467	20231220	111300	64026540	3635	3635	3635	3635	1
468	20231220	111200	64022905	3635	3635	3635	3635	0
469	20231220	111100	64022905	3635	3635	3635	3635	7
470	20231220	111000	63997460	3635	3635	3635	3635	14
471	20231220	110900	63946570	3635	3635	3635	3630	28
472	20231220	110800	63844845	3635	3635	3635	3635	201
473	20231220	110700	63114210	3640	3640	3640	3640	0
474	20231220	110600	63114210	3640	3640	3640	3640	1
475	20231220	110500	63110570	3640	3640	3640	3640	0
476	20231220	110400	63110570	3640	3640	3640	3640	0
477	20231220	110300	63110570	3640	3635	3640	3635	794
478	20231220	110200	60224370	3640	3640	3640	3640	0
479	20231220	110100	60224370	3640	3635	3640	3635	2
480	20231220	110000	60217095	3640	3640	3640	3640	1
481	20231220	105900	60213455	3640	3640	3640	3640	0
482	20231220	105800	60213455	3640	3640	3640	3640	0
483	20231220	105700	60213455	3640	3640	3645	3640	218
484	20231220	105600	59419930	3645	3645	3645	3645	1
485	20231220	105500	59416285	3640	3640	3640	3640	379
486	20231220	105400	58036725	3640	3640	3640	3640	1
487	20231220	105300	58033085	3640	3640	3640	3640	0
488	20231220	105200	58033085	3640	3640	3640	3640	200
489	20231220	105100	57305085	3640	3640	3640	3640	0
490	20231220	105000	57305085	3640	3640	3640	3640	0
491	20231220	104900	57305085	3640	3640	3640	3640	1
492	20231220	104800	57301445	3635	3635	3635	3635	55
493	20231220	104700	57101520	3635	3635	3635	3635	0
494	20231220	104600	57101520	3635	3635	3635	3635	0
495	20231220	104500	57101520	3635	3635	3635	3635	0
496	20231220	104400	57101520	3635	3635	3635	3635	402
497	20231220	104300	55640250	3635	3635	3635	3635	0
498	20231220	104200	55640250	3635	3635	3635	3635	0
499	20231220	104100	55640250	3635	3635	3635	3635	0
500	20231220	104000	55640250	3635	3635	3635	3635	0
501	20231220	103900	55640250	3635	3635	3635	3635	0
502	20231220	103800	55640250	3635	3635	3635	3635	1
503	20231220	103700	55636615	3635	3635	3635	3635	0
504	20231220	103600	55636615	3635	3635	3635	3635	50
505	20231220	103500	55454865	3635	3635	3635	3635	160
506	20231220	103400	54873265	3635	3635	3635	3635	1
507	20231220	103300	54869630	3635	3635	3635	3635	2
508	20231220	103200	54862360	3635	3635	3635	3635	0
509	20231220	103100	54862360	3635	3635	3635	3635	10
510	20231220	103000	54826010	3635	3635	3635	3635	0
511	20231220	102900	54826010	3635	3635	3635	3635	50
512	20231220	102800	54644260	3635	3635	3635	3635	1
513	20231220	102700	54640625	3635	3635	3635	3635	10
514	20231220	102600	54604275	3635	3635	3635	3635	1
515	20231220	102500	54600640	3635	3635	3635	3635	0
516	20231220	102400	54600640	3635	3635	3635	3635	1
517	20231220	102300	54597005	3620	3620	3620	3620	127
518	20231220	102200	54137265	3620	3620	3620	3620	2
519	20231220	102100	54130025	3640	3640	3640	3640	0
520	20231220	102000	54130025	3640	3640	3640	3640	1
521	20231220	101900	54126385	3640	3640	3640	3640	0
522	20231220	101800	54126385	3640	3640	3640	3640	0
523	20231220	101700	54126385	3640	3640	3640	3640	1
524	20231220	101600	54122745	3640	3640	3640	3640	1
525	20231220	101500	54119105	3640	3640	3640	3640	1
526	20231220	101400	54115465	3640	3640	3640	3640	0
527	20231220	101300	54115465	3640	3640	3640	3640	3
528	20231220	101200	54104545	3640	3640	3640	3640	6
529	20231220	101100	54082705	3640	3630	3640	3630	97
530	20231220	101000	53730585	3630	3620	3630	3610	12
531	20231220	100900	53687205	3630	3630	3630	3630	1
532	20231220	100800	53683575	3630	3630	3630	3630	10
533	20231220	100700	53647275	3630	3630	3630	3630	0
534	20231220	100600	53647275	3630	3630	3630	3630	0
535	20231220	100500	53647275	3630	3630	3630	3630	427
536	20231220	100400	52097265	3630	3620	3630	3620	2
537	20231220	100300	52090015	3610	3610	3610	3610	0
538	20231220	100200	52090015	3610	3610	3610	3610	0
539	20231220	100100	52090015	3610	3620	3620	3610	822
540	20231220	100000	49122195	3620	3620	3620	3620	1
541	20231220	095900	49118575	3620	3620	3620	3620	45
542	20231220	095800	48955675	3630	3630	3630	3630	300
543	20231220	095700	47866675	3610	3620	3620	3610	129
544	20231220	095600	47400815	3620	3620	3620	3620	10
545	20231220	095500	47364615	3630	3630	3630	3630	0
546	20231220	095400	47364615	3630	3630	3630	3630	0
547	20231220	095300	47364615	3630	3630	3630	3630	0
548	20231220	095200	47364615	3630	3630	3630	3630	1
549	20231220	095100	47360985	3630	3630	3630	3630	0
550	20231220	095000	47360985	3630	3630	3630	3630	125
551	20231220	094900	46907235	3630	3630	3630	3630	434
552	20231220	094800	45331815	3630	3630	3630	3630	0
553	20231220	094700	45331815	3630	3630	3630	3630	25
554	20231220	094600	45241065	3630	3630	3630	3630	1
555	20231220	094500	45237435	3630	3630	3630	3630	0
556	20231220	094400	45237435	3630	3615	3630	3615	245
557	20231220	094300	44350350	3615	3630	3630	3615	910
558	20231220	094200	41056725	3640	3640	3640	3640	0
559	20231220	094100	41056725	3640	3620	3640	3620	202
560	20231220	094000	40321465	3640	3640	3640	3640	0
561	20231220	093900	40321465	3640	3625	3640	3625	210
562	20231220	093800	39559675	3625	3625	3625	3625	0
563	20231220	093700	39559675	3625	3620	3625	3620	707
564	20231220	093600	36997800	3625	3625	3625	3625	1
565	20231220	093500	36994175	3625	3625	3625	3625	22
566	20231220	093400	36914425	3625	3625	3625	3625	0
567	20231220	093300	36914425	3625	3625	3625	3625	0
568	20231220	093200	36914425	3625	3625	3625	3625	1
569	20231220	093100	36910800	3625	3625	3625	3625	1
570	20231220	093000	36907175	3625	3625	3625	3625	201
571	20231220	092900	36178550	3625	3625	3625	3625	0
572	20231220	092800	36178550	3625	3620	3625	3620	339
573	20231220	092700	34951315	3610	3610	3610	3610	94
574	20231220	092600	34611975	3620	3620	3620	3620	1
575	20231220	092500	34608355	3620	3620	3620	3620	0
576	20231220	092400	34608355	3620	3620	3620	3620	1
577	20231220	092300	34604735	3620	3620	3620	3620	0
578	20231220	092200	34604735	3620	3620	3620	3620	0
579	20231220	092100	34604735	3620	3620	3620	3620	0
580	20231220	092000	34604735	3620	3620	3620	3620	0
581	20231220	091900	34604735	3620	3620	3620	3620	1
582	20231220	091800	34601115	3600	3605	3625	3600	635
583	20231220	091700	32314765	3625	3615	3625	3600	2488
584	20231220	091600	23324065	3615	3615	3615	3615	1
585	20231220	091500	23320450	3600	3600	3600	3600	70
586	20231220	091400	23068450	3620	3600	3620	3600	106
587	20231220	091300	22684750	3600	3605	3605	3600	1060
588	20231220	091200	18868450	3615	3615	3615	3615	142
589	20231220	091100	18355120	3590	3590	3590	3590	0
590	20231220	091000	18355120	3590	3590	3590	3590	1205
591	20231220	090900	14029170	3590	3590	3615	3590	13
592	20231220	090800	13982475	3595	3600	3615	3595	172
593	20231220	090700	13364065	3600	3600	3600	3600	465
594	20231220	090600	11690065	3605	3600	3605	3600	277
595	20231220	090500	10691525	3615	3615	3615	3615	5
596	20231220	090400	10673450	3615	3600	3615	3600	302
597	20231220	090300	9586235	3600	3600	3600	3600	4
598	20231220	090200	9571835	3600	3600	3600	3600	661
599	20231220	090100	7192235	3620	3615	3620	3600	1321
600	20231220	090000	2433900	3610	3600	3610	3600	676