KissMeData/045340/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192500	57260125	4480	4480	4480	4480	210
3	20231220	192400	57260125	4480	4480	4480	4480	0
4	20231220	192300	57260125	4480	4480	4480	4480	0
5	20231220	192200	57260125	4480	4480	4480	4480	0
6	20231220	192100	57260125	4480	4480	4480	4480	0
7	20231220	192000	57260125	4480	4480	4480	4480	0
8	20231220	191900	57260125	4480	4480	4480	4480	0
9	20231220	191800	57260125	4480	4480	4480	4480	0
10	20231220	191700	57260125	4480	4480	4480	4480	0
11	20231220	191600	57260125	4480	4480	4480	4480	0
12	20231220	191500	57260125	4480	4480	4480	4480	0
13	20231220	191400	57260125	4480	4480	4480	4480	0
14	20231220	191300	57260125	4480	4480	4480	4480	0
15	20231220	191200	57260125	4480	4480	4480	4480	0
16	20231220	191100	57260125	4480	4480	4480	4480	0
17	20231220	191000	57260125	4480	4480	4480	4480	0
18	20231220	190900	57260125	4480	4480	4480	4480	0
19	20231220	190800	57260125	4480	4480	4480	4480	0
20	20231220	190700	57260125	4480	4480	4480	4480	0
21	20231220	190600	57260125	4480	4480	4480	4480	0
22	20231220	190500	57260125	4480	4480	4480	4480	0
23	20231220	190400	57260125	4480	4480	4480	4480	0
24	20231220	190300	57260125	4480	4480	4480	4480	0
25	20231220	190200	57260125	4480	4480	4480	4480	0
26	20231220	190100	57260125	4480	4480	4480	4480	0
27	20231220	190000	57260125	4480	4480	4480	4480	0
28	20231220	185900	57260125	4480	4480	4480	4480	0
29	20231220	185800	57260125	4480	4480	4480	4480	0
30	20231220	185700	57260125	4480	4480	4480	4480	0
31	20231220	185600	57260125	4480	4480	4480	4480	0
32	20231220	185500	57260125	4480	4480	4480	4480	210
33	20231220	185400	57260125	4480	4480	4480	4480	0
34	20231220	185300	57260125	4480	4480	4480	4480	0
35	20231220	185200	57260125	4480	4480	4480	4480	0
36	20231220	185100	57260125	4480	4480	4480	4480	0
37	20231220	185000	57260125	4480	4480	4480	4480	0
38	20231220	184900	57260125	4480	4480	4480	4480	0
39	20231220	184800	57260125	4480	4480	4480	4480	0
40	20231220	184700	57260125	4480	4480	4480	4480	0
41	20231220	184600	57260125	4480	4480	4480	4480	0
42	20231220	184500	57260125	4480	4480	4480	4480	0
43	20231220	184400	57260125	4480	4480	4480	4480	0
44	20231220	184300	57260125	4480	4480	4480	4480	0
45	20231220	184200	57260125	4480	4480	4480	4480	0
46	20231220	184100	57260125	4480	4480	4480	4480	0
47	20231220	184000	57260125	4480	4480	4480	4480	0
48	20231220	183900	57260125	4480	4480	4480	4480	0
49	20231220	183800	57260125	4480	4480	4480	4480	0
50	20231220	183700	57260125	4480	4480	4480	4480	0
51	20231220	183600	57260125	4480	4480	4480	4480	0
52	20231220	183500	57260125	4480	4480	4480	4480	0
53	20231220	183400	57260125	4480	4480	4480	4480	0
54	20231220	183300	57260125	4480	4480	4480	4480	0
55	20231220	183200	57260125	4480	4480	4480	4480	0
56	20231220	183100	57260125	4480	4480	4480	4480	0
57	20231220	183000	57260125	4480	4480	4480	4480	0
58	20231220	182900	57260125	4480	4480	4480	4480	0
59	20231220	182800	57260125	4480	4480	4480	4480	0
60	20231220	182700	57260125	4480	4480	4480	4480	0
61	20231220	182600	57260125	4480	4480	4480	4480	0
62	20231220	182500	57260125	4480	4480	4480	4480	210
63	20231220	182400	57260125	4480	4480	4480	4480	0
64	20231220	182300	57260125	4480	4480	4480	4480	0
65	20231220	182200	57260125	4480	4480	4480	4480	0
66	20231220	182100	57260125	4480	4480	4480	4480	0
67	20231220	182000	57260125	4480	4480	4480	4480	0
68	20231220	181900	57260125	4480	4480	4480	4480	0
69	20231220	181800	57260125	4480	4480	4480	4480	0
70	20231220	181700	57260125	4480	4480	4480	4480	0
71	20231220	181600	57260125	4480	4480	4480	4480	0
72	20231220	181500	57260125	4480	4480	4480	4480	0
73	20231220	181400	57260125	4480	4480	4480	4480	0
74	20231220	181300	57260125	4480	4480	4480	4480	0
75	20231220	181200	57260125	4480	4480	4480	4480	0
76	20231220	181100	57260125	4480	4480	4480	4480	0
77	20231220	181000	57260125	4480	4480	4480	4480	0
78	20231220	180900	57260125	4480	4480	4480	4480	0
79	20231220	180800	57260125	4480	4480	4480	4480	0
80	20231220	180700	57260125	4480	4480	4480	4480	0
81	20231220	180600	57260125	4480	4480	4480	4480	0
82	20231220	180500	57260125	4480	4480	4480	4480	0
83	20231220	180400	57260125	4480	4480	4480	4480	0
84	20231220	180300	57260125	4480	4480	4480	4480	0
85	20231220	180200	57260125	4480	4480	4480	4480	0
86	20231220	180100	57260125	4480	4480	4480	4480	0
87	20231220	180000	57260125	4480	4480	4480	4480	0
88	20231220	175900	57260125	4480	4480	4480	4480	0
89	20231220	175800	57260125	4480	4480	4480	4480	0
90	20231220	175700	57260125	4480	4480	4480	4480	0
91	20231220	175600	57260125	4480	4480	4480	4480	0
92	20231220	175500	57260125	4480	4480	4480	4480	210
93	20231220	175400	57260125	4480	4480	4480	4480	0
94	20231220	175300	57260125	4480	4480	4480	4480	0
95	20231220	175200	57260125	4480	4480	4480	4480	0
96	20231220	175100	57260125	4480	4480	4480	4480	0
97	20231220	175000	57260125	4480	4480	4480	4480	0
98	20231220	174900	57260125	4480	4480	4480	4480	0
99	20231220	174800	57260125	4480	4480	4480	4480	0
100	20231220	174700	57260125	4480	4480	4480	4480	0
101	20231220	174600	57260125	4480	4480	4480	4480	0
102	20231220	174500	57260125	4480	4480	4480	4480	0
103	20231220	174400	57260125	4480	4480	4480	4480	0
104	20231220	174300	57260125	4480	4480	4480	4480	0
105	20231220	174200	57260125	4480	4480	4480	4480	0
106	20231220	174100	57260125	4480	4480	4480	4480	0
107	20231220	174000	57260125	4480	4480	4480	4480	0
108	20231220	173900	57260125	4480	4480	4480	4480	0
109	20231220	173800	57260125	4480	4480	4480	4480	0
110	20231220	173700	57260125	4480	4480	4480	4480	0
111	20231220	173600	57260125	4480	4480	4480	4480	0
112	20231220	173500	57260125	4480	4480	4480	4480	0
113	20231220	173400	57260125	4480	4480	4480	4480	0
114	20231220	173300	57260125	4480	4480	4480	4480	0
115	20231220	173200	57260125	4480	4480	4480	4480	0
116	20231220	173100	57260125	4480	4480	4480	4480	0
117	20231220	173000	57260125	4480	4480	4480	4480	0
118	20231220	172900	57260125	4480	4480	4480	4480	0
119	20231220	172800	57260125	4480	4480	4480	4480	0
120	20231220	172700	57260125	4480	4480	4480	4480	0
121	20231220	172600	57260125	4480	4480	4480	4480	0
122	20231220	172500	57260125	4480	4480	4480	4480	210
123	20231220	172400	57260125	4480	4480	4480	4480	0
124	20231220	172300	57260125	4480	4480	4480	4480	0
125	20231220	172200	57260125	4480	4480	4480	4480	0
126	20231220	172100	57260125	4480	4480	4480	4480	0
127	20231220	172000	57260125	4480	4480	4480	4480	0
128	20231220	171900	57260125	4480	4480	4480	4480	0
129	20231220	171800	57260125	4480	4480	4480	4480	0
130	20231220	171700	57260125	4480	4480	4480	4480	0
131	20231220	171600	57260125	4480	4480	4480	4480	0
132	20231220	171500	57260125	4480	4480	4480	4480	0
133	20231220	171400	57260125	4480	4480	4480	4480	0
134	20231220	171300	57260125	4480	4480	4480	4480	0
135	20231220	171200	57260125	4480	4480	4480	4480	0
136	20231220	171100	57260125	4480	4480	4480	4480	0
137	20231220	171000	57260125	4480	4480	4480	4480	0
138	20231220	170900	57260125	4480	4480	4480	4480	0
139	20231220	170800	57260125	4480	4480	4480	4480	0
140	20231220	170700	57260125	4480	4480	4480	4480	0
141	20231220	170600	57260125	4480	4480	4480	4480	0
142	20231220	170500	57260125	4480	4480	4480	4480	0
143	20231220	170400	57260125	4480	4480	4480	4480	0
144	20231220	170300	57260125	4480	4480	4480	4480	0
145	20231220	170200	57260125	4480	4480	4480	4480	0
146	20231220	170100	57260125	4480	4480	4480	4480	0
147	20231220	170000	57260125	4480	4480	4480	4480	0
148	20231220	165900	57260125	4480	4480	4480	4480	0
149	20231220	165800	57260125	4480	4480	4480	4480	0
150	20231220	165700	57260125	4480	4480	4480	4480	0
151	20231220	165600	57260125	4480	4480	4480	4480	0
152	20231220	165500	57260125	4480	4480	4480	4480	210
153	20231220	165400	57260125	4480	4480	4480	4480	0
154	20231220	165300	57260125	4480	4480	4480	4480	0
155	20231220	165200	57260125	4480	4480	4480	4480	0
156	20231220	165100	57260125	4480	4480	4480	4480	0
157	20231220	165000	57260125	4480	4480	4480	4480	0
158	20231220	164900	57260125	4480	4480	4480	4480	0
159	20231220	164800	57260125	4480	4480	4480	4480	0
160	20231220	164700	57260125	4480	4480	4480	4480	0
161	20231220	164600	57260125	4480	4480	4480	4480	0
162	20231220	164500	57260125	4480	4480	4480	4480	0
163	20231220	164400	57260125	4480	4480	4480	4480	0
164	20231220	164300	57260125	4480	4480	4480	4480	0
165	20231220	164200	57260125	4480	4480	4480	4480	0
166	20231220	164100	57260125	4480	4480	4480	4480	0
167	20231220	164000	57260125	4480	4480	4480	4480	0
168	20231220	163900	57260125	4480	4480	4480	4480	0
169	20231220	163800	57260125	4480	4480	4480	4480	0
170	20231220	163700	57260125	4480	4480	4480	4480	0
171	20231220	163600	57260125	4480	4480	4480	4480	0
172	20231220	163500	57260125	4480	4480	4480	4480	0
173	20231220	163400	57260125	4480	4480	4480	4480	0
174	20231220	163300	57260125	4480	4480	4480	4480	0
175	20231220	163200	57260125	4480	4480	4480	4480	0
176	20231220	163100	57260125	4480	4480	4480	4480	0
177	20231220	163000	57260125	4480	4480	4480	4480	0
178	20231220	162900	57260125	4480	4480	4480	4480	0
179	20231220	162800	57260125	4480	4480	4480	4480	0
180	20231220	162700	57260125	4480	4480	4480	4480	0
181	20231220	162600	57260125	4480	4480	4480	4480	0
182	20231220	162500	57260125	4480	4480	4480	4480	210
183	20231220	162400	57260125	4480	4480	4480	4480	0
184	20231220	162300	57260125	4480	4480	4480	4480	0
185	20231220	162200	57260125	4480	4480	4480	4480	0
186	20231220	162100	57260125	4480	4480	4480	4480	0
187	20231220	162000	57260125	4480	4480	4480	4480	0
188	20231220	161900	57260125	4480	4480	4480	4480	0
189	20231220	161800	57260125	4480	4480	4480	4480	0
190	20231220	161700	57260125	4480	4480	4480	4480	0
191	20231220	161600	57260125	4480	4480	4480	4480	0
192	20231220	161500	57260125	4480	4480	4480	4480	0
193	20231220	161400	57260125	4480	4480	4480	4480	0
194	20231220	161300	57260125	4480	4480	4480	4480	0
195	20231220	161200	57260125	4480	4480	4480	4480	0
196	20231220	161100	57260125	4480	4480	4480	4480	0
197	20231220	161000	57260125	4480	4480	4480	4480	0
198	20231220	160900	57260125	4480	4480	4480	4480	0
199	20231220	160800	57260125	4480	4480	4480	4480	0
200	20231220	160700	57260125	4480	4480	4480	4480	0
201	20231220	160600	57260125	4480	4480	4480	4480	0
202	20231220	160500	57260125	4480	4480	4480	4480	0
203	20231220	160400	57260125	4480	4480	4480	4480	0
204	20231220	160300	57260125	4480	4480	4480	4480	0
205	20231220	160200	57260125	4480	4480	4480	4480	0
206	20231220	160100	57260125	4480	4480	4480	4480	0
207	20231220	160000	57260125	4480	4480	4480	4480	0
208	20231220	155900	57260125	4480	4480	4480	4480	0
209	20231220	155800	57260125	4480	4480	4480	4480	0
210	20231220	155700	57260125	4480	4480	4480	4480	0
211	20231220	155600	57260125	4480	4480	4480	4480	0
212	20231220	155500	57260125	4480	4480	4480	4480	210
213	20231220	155400	57260125	4480	4480	4480	4480	0
214	20231220	155300	57260125	4480	4480	4480	4480	0
215	20231220	155200	57260125	4480	4480	4480	4480	0
216	20231220	155100	57260125	4480	4480	4480	4480	0
217	20231220	155000	57260125	4480	4480	4480	4480	0
218	20231220	154900	57260125	4480	4480	4480	4480	0
219	20231220	154800	57260125	4480	4480	4480	4480	0
220	20231220	154700	57260125	4480	4480	4480	4480	0
221	20231220	154600	57260125	4480	4480	4480	4480	0
222	20231220	154500	57260125	4480	4480	4480	4480	0
223	20231220	154400	57260125	4480	4480	4480	4480	0
224	20231220	154300	57260125	4480	4480	4480	4480	0
225	20231220	154200	57260125	4480	4480	4480	4480	0
226	20231220	154100	57260125	4480	4480	4480	4480	0
227	20231220	154000	57260125	4480	4480	4480	4480	0
228	20231220	153900	57260125	4480	4480	4480	4480	0
229	20231220	153800	57260125	4480	4480	4480	4480	0
230	20231220	153700	57260125	4480	4480	4480	4480	0
231	20231220	153600	57260125	4480	4480	4480	4480	0
232	20231220	153500	57260125	4480	4480	4480	4480	0
233	20231220	153400	57260125	4480	4480	4480	4480	0
234	20231220	153300	57260125	4480	4480	4480	4480	0
235	20231220	153200	57260125	4480	4480	4480	4480	0
236	20231220	153100	57260125	4480	4480	4480	4480	0
237	20231220	153000	57260125	4480	4480	4480	4480	210
238	20231220	152900	56319325	4475	4475	4475	4475	0
239	20231220	152800	56319325	4475	4475	4475	4475	0
240	20231220	152700	56319325	4475	4475	4475	4475	0
241	20231220	152600	56319325	4475	4475	4475	4475	0
242	20231220	152500	56319325	4475	4475	4475	4475	0
243	20231220	152400	56319325	4475	4475	4475	4475	0
244	20231220	152300	56319325	4475	4475	4475	4475	0
245	20231220	152200	56319325	4475	4475	4475	4475	0
246	20231220	152100	56319325	4475	4475	4475	4475	0
247	20231220	152000	56319325	4475	4475	4475	4475	0
248	20231220	151900	56319325	4475	4475	4475	4475	0
249	20231220	151800	56319325	4475	4480	4480	4475	8
250	20231220	151700	56283520	4480	4480	4480	4480	65
251	20231220	151600	55992320	4480	4480	4480	4480	13
252	20231220	151500	55934080	4480	4480	4480	4480	1
253	20231220	151400	55929600	4480	4480	4480	4480	0
254	20231220	151300	55929600	4480	4480	4480	4480	0
255	20231220	151200	55929600	4480	4480	4480	4480	1
256	20231220	151100	55925120	4480	4480	4480	4480	0
257	20231220	151000	55925120	4480	4480	4480	4480	0
258	20231220	150900	55925120	4480	4480	4480	4480	1
259	20231220	150800	55920640	4480	4480	4480	4480	1
260	20231220	150700	55916160	4480	4480	4480	4480	1
261	20231220	150600	55911680	4480	4480	4480	4480	31
262	20231220	150500	55772800	4480	4480	4480	4480	0
263	20231220	150400	55772800	4480	4480	4480	4480	3
264	20231220	150300	55759360	4470	4470	4470	4470	1
265	20231220	150200	55754890	4475	4475	4475	4475	20
266	20231220	150100	55665390	4475	4475	4475	4475	0
267	20231220	150000	55665390	4475	4475	4475	4475	83
268	20231220	145900	55293965	4475	4475	4475	4475	0
269	20231220	145800	55293965	4475	4475	4475	4475	0
270	20231220	145700	55293965	4475	4475	4475	4475	0
271	20231220	145600	55293965	4475	4475	4475	4475	0
272	20231220	145500	55293965	4475	4475	4475	4475	0
273	20231220	145400	55293965	4475	4475	4475	4475	0
274	20231220	145300	55293965	4475	4475	4475	4475	0
275	20231220	145200	55293965	4475	4475	4475	4475	0
276	20231220	145100	55293965	4475	4475	4475	4475	338
277	20231220	145000	53781415	4475	4470	4475	4470	4
278	20231220	144900	53763520	4475	4475	4475	4475	0
279	20231220	144800	53763520	4475	4475	4475	4475	446
280	20231220	144700	51767670	4470	4470	4470	4470	0
281	20231220	144600	51767670	4470	4470	4470	4470	3
282	20231220	144500	51754260	4465	4470	4470	4465	69
283	20231220	144400	51446150	4465	4465	4465	4465	0
284	20231220	144300	51446150	4465	4465	4465	4465	0
285	20231220	144200	51446150	4465	4465	4465	4465	0
286	20231220	144100	51446150	4465	4465	4465	4465	0
287	20231220	144000	51446150	4465	4465	4465	4465	0
288	20231220	143900	51446150	4465	4465	4465	4465	1
289	20231220	143800	51441685	4465	4465	4465	4465	0
290	20231220	143700	51441685	4465	4465	4465	4465	0
291	20231220	143600	51441685	4465	4465	4465	4465	0
292	20231220	143500	51441685	4465	4465	4465	4465	0
293	20231220	143400	51441685	4465	4465	4465	4465	0
294	20231220	143300	51441685	4465	4465	4465	4465	0
295	20231220	143200	51441685	4465	4465	4465	4465	0
296	20231220	143100	51441685	4465	4465	4465	4465	0
297	20231220	143000	51441685	4465	4465	4465	4465	0
298	20231220	142900	51441685	4465	4465	4465	4465	0
299	20231220	142800	51441685	4465	4465	4465	4465	15
300	20231220	142700	51374710	4475	4475	4475	4475	1
301	20231220	142600	51370235	4475	4475	4475	4475	299
302	20231220	142500	50032210	4475	4475	4475	4475	0
303	20231220	142400	50032210	4475	4475	4475	4475	1
304	20231220	142300	50027735	4465	4465	4465	4465	0
305	20231220	142200	50027735	4465	4465	4465	4465	0
306	20231220	142100	50027735	4465	4465	4465	4465	0
307	20231220	142000	50027735	4465	4465	4465	4465	0
308	20231220	141900	50027735	4465	4465	4465	4465	10
309	20231220	141800	49983085	4470	4470	4470	4470	0
310	20231220	141700	49983085	4470	4470	4470	4470	4
311	20231220	141600	49965205	4480	4480	4480	4480	0
312	20231220	141500	49965205	4480	4480	4480	4480	0
313	20231220	141400	49965205	4480	4480	4480	4480	0
314	20231220	141300	49965205	4480	4480	4480	4480	0
315	20231220	141200	49965205	4480	4480	4480	4480	0
316	20231220	141100	49965205	4480	4480	4480	4480	468
317	20231220	141000	47868565	4470	4470	4470	4470	0
318	20231220	140900	47868565	4470	4470	4470	4470	0
319	20231220	140800	47868565	4470	4470	4470	4470	0
320	20231220	140700	47868565	4470	4470	4470	4470	0
321	20231220	140600	47868565	4470	4470	4470	4470	0
322	20231220	140500	47868565	4470	4470	4470	4470	0
323	20231220	140400	47868565	4470	4470	4470	4470	1
324	20231220	140300	47864095	4475	4475	4475	4475	0
325	20231220	140200	47864095	4475	4475	4475	4475	0
326	20231220	140100	47864095	4475	4480	4480	4475	296
327	20231220	140000	46538020	4480	4480	4480	4480	0
328	20231220	135900	46538020	4480	4480	4480	4480	0
329	20231220	135800	46538020	4480	4480	4480	4480	1
330	20231220	135700	46533540	4500	4480	4500	4480	4
331	20231220	135600	46515580	4480	4480	4480	4480	0
332	20231220	135500	46515580	4480	4480	4480	4480	0
333	20231220	135400	46515580	4480	4480	4480	4480	119
334	20231220	135300	45982460	4480	4480	4480	4480	0
335	20231220	135200	45982460	4480	4480	4480	4480	0
336	20231220	135100	45982460	4480	4480	4480	4480	0
337	20231220	135000	45982460	4480	4480	4480	4480	0
338	20231220	134900	45982460	4480	4485	4485	4480	2
339	20231220	134800	45973495	4500	4485	4505	4485	1201
340	20231220	134700	40574710	4480	4480	4480	4480	0
341	20231220	134600	40574710	4480	4480	4480	4480	1
342	20231220	134500	40570230	4480	4480	4480	4480	0
343	20231220	134400	40570230	4480	4480	4480	4480	0
344	20231220	134300	40570230	4480	4485	4485	4480	12
345	20231220	134200	40516435	4480	4480	4480	4480	0
346	20231220	134100	40516435	4480	4480	4480	4480	0
347	20231220	134000	40516435	4480	4485	4485	4480	72
348	20231220	133900	40193870	4480	4465	4480	4465	376
349	20231220	133800	38509745	4465	4465	4465	4465	1
350	20231220	133700	38505280	4465	4465	4465	4465	0
351	20231220	133600	38505280	4465	4465	4465	4465	0
352	20231220	133500	38505280	4465	4465	4465	4465	1
353	20231220	133400	38500815	4465	4465	4465	4465	0
354	20231220	133300	38500815	4465	4465	4465	4465	0
355	20231220	133200	38500815	4465	4465	4465	4465	0
356	20231220	133100	38500815	4465	4465	4465	4465	0
357	20231220	133000	38500815	4465	4465	4465	4465	1
358	20231220	132900	38496350	4465	4465	4465	4465	0
359	20231220	132800	38496350	4465	4465	4465	4465	0
360	20231220	132700	38496350	4465	4465	4465	4465	1
361	20231220	132600	38491885	4465	4465	4465	4465	0
362	20231220	132500	38491885	4465	4465	4465	4465	0
363	20231220	132400	38491885	4465	4465	4465	4465	1
364	20231220	132300	38487420	4460	4460	4460	4460	0
365	20231220	132200	38487420	4460	4460	4460	4460	0
366	20231220	132100	38487420	4460	4455	4460	4455	47
367	20231220	132000	38277975	4455	4455	4455	4455	1
368	20231220	131900	38273520	4455	4455	4455	4455	0
369	20231220	131800	38273520	4455	4455	4455	4455	8
370	20231220	131700	38237880	4455	4455	4455	4455	1
371	20231220	131600	38233425	4455	4455	4455	4455	0
372	20231220	131500	38233425	4455	4455	4455	4455	0
373	20231220	131400	38233425	4455	4455	4455	4455	1
374	20231220	131300	38228970	4455	4455	4455	4455	0
375	20231220	131200	38228970	4455	4455	4455	4455	0
376	20231220	131100	38228970	4455	4455	4455	4455	1
377	20231220	131000	38224515	4455	4455	4455	4455	1
378	20231220	130900	38220060	4455	4455	4455	4455	1
379	20231220	130800	38215605	4450	4450	4450	4450	19
380	20231220	130700	38131055	4445	4450	4450	4445	101
381	20231220	130600	37682105	4450	4450	4450	4450	0
382	20231220	130500	37682105	4450	4450	4450	4450	0
383	20231220	130400	37682105	4450	4450	4450	4450	1
384	20231220	130300	37677655	4450	4450	4450	4450	0
385	20231220	130200	37677655	4450	4450	4450	4450	0
386	20231220	130100	37677655	4450	4450	4450	4450	1
387	20231220	130000	37673205	4455	4455	4455	4455	0
388	20231220	125900	37673205	4455	4455	4455	4455	0
389	20231220	125800	37673205	4455	4455	4455	4455	0
390	20231220	125700	37673205	4455	4455	4455	4455	0
391	20231220	125600	37673205	4455	4455	4455	4455	0
392	20231220	125500	37673205	4455	4455	4455	4455	0
393	20231220	125400	37673205	4455	4455	4455	4455	0
394	20231220	125300	37673205	4455	4455	4455	4455	9
395	20231220	125200	37633110	4455	4455	4455	4455	1
396	20231220	125100	37628655	4455	4455	4455	4455	0
397	20231220	125000	37628655	4455	4455	4455	4455	0
398	20231220	124900	37628655	4455	4455	4455	4455	1
399	20231220	124800	37624200	4455	4455	4455	4455	1
400	20231220	124700	37619745	4455	4455	4455	4455	11
401	20231220	124600	37570740	4455	4455	4455	4455	0
402	20231220	124500	37570740	4455	4455	4455	4455	0
403	20231220	124400	37570740	4455	4455	4455	4455	1
404	20231220	124300	37566285	4455	4455	4455	4455	0
405	20231220	124200	37566285	4455	4455	4455	4455	0
406	20231220	124100	37566285	4455	4455	4455	4455	1
407	20231220	124000	37561830	4455	4455	4455	4455	0
408	20231220	123900	37561830	4455	4455	4455	4455	2
409	20231220	123800	37552920	4455	4455	4455	4455	0
410	20231220	123700	37552920	4455	4455	4455	4455	1
411	20231220	123600	37548465	4455	4455	4455	4455	0
412	20231220	123500	37548465	4455	4455	4455	4455	0
413	20231220	123400	37548465	4455	4455	4455	4455	46
414	20231220	123300	37343535	4455	4455	4455	4455	0
415	20231220	123200	37343535	4455	4455	4455	4455	0
416	20231220	123100	37343535	4455	4455	4455	4455	1
417	20231220	123000	37339080	4455	4455	4455	4455	2
418	20231220	122900	37330170	4455	4455	4455	4455	0
419	20231220	122800	37330170	4455	4455	4455	4455	7
420	20231220	122700	37298985	4450	4440	4450	4440	709
421	20231220	122600	34148020	4440	4440	4440	4440	0
422	20231220	122500	34148020	4440	4440	4440	4440	0
423	20231220	122400	34148020	4440	4440	4440	4440	0
424	20231220	122300	34148020	4440	4440	4440	4440	0
425	20231220	122200	34148020	4440	4440	4440	4440	0
426	20231220	122100	34148020	4440	4440	4440	4440	0
427	20231220	122000	34148020	4440	4440	4440	4440	0
428	20231220	121900	34148020	4440	4440	4440	4440	0
429	20231220	121800	34148020	4440	4440	4440	4440	0
430	20231220	121700	34148020	4440	4440	4440	4440	0
431	20231220	121600	34148020	4440	4440	4440	4440	0
432	20231220	121500	34148020	4440	4440	4440	4440	0
433	20231220	121400	34148020	4440	4440	4440	4440	0
434	20231220	121300	34148020	4440	4440	4440	4440	0
435	20231220	121200	34148020	4440	4440	4440	4440	0
436	20231220	121100	34148020	4440	4440	4440	4440	0
437	20231220	121000	34148020	4440	4440	4440	4440	0
438	20231220	120900	34148020	4440	4440	4440	4440	0
439	20231220	120800	34148020	4440	4440	4440	4440	0
440	20231220	120700	34148020	4440	4440	4440	4440	0
441	20231220	120600	34148020	4440	4440	4440	4440	0
442	20231220	120500	34148020	4440	4440	4440	4440	0
443	20231220	120400	34148020	4440	4440	4440	4440	0
444	20231220	120300	34148020	4440	4440	4440	4440	7
445	20231220	120200	34116940	4440	4440	4440	4440	2
446	20231220	120100	34108060	4435	4435	4435	4435	0
447	20231220	120000	34108060	4435	4435	4435	4435	0
448	20231220	115900	34108060	4435	4435	4435	4435	0
449	20231220	115800	34108060	4435	4435	4435	4435	0
450	20231220	115700	34108060	4435	4435	4435	4435	0
451	20231220	115600	34108060	4435	4435	4435	4435	0
452	20231220	115500	34108060	4435	4435	4435	4435	892
453	20231220	115400	30152040	4440	4440	4440	4440	0
454	20231220	115300	30152040	4440	4440	4440	4440	0
455	20231220	115200	30152040	4440	4440	4440	4440	0
456	20231220	115100	30152040	4440	4440	4440	4440	0
457	20231220	115000	30152040	4440	4440	4440	4440	0
458	20231220	114900	30152040	4440	4440	4440	4440	0
459	20231220	114800	30152040	4440	4440	4440	4440	0
460	20231220	114700	30152040	4440	4440	4440	4440	0
461	20231220	114600	30152040	4440	4440	4440	4440	0
462	20231220	114500	30152040	4440	4440	4440	4440	0
463	20231220	114400	30152040	4440	4440	4440	4440	0
464	20231220	114300	30152040	4440	4440	4440	4440	0
465	20231220	114200	30152040	4440	4440	4440	4440	0
466	20231220	114100	30152040	4440	4440	4440	4440	0
467	20231220	114000	30152040	4440	4440	4440	4440	0
468	20231220	113900	30152040	4440	4440	4440	4440	0
469	20231220	113800	30152040	4440	4440	4440	4440	7
470	20231220	113700	30120960	4435	4435	4435	4435	0
471	20231220	113600	30120960	4435	4435	4435	4435	110
472	20231220	113500	29633110	4440	4440	4440	4440	0
473	20231220	113400	29633110	4440	4440	4440	4440	0
474	20231220	113300	29633110	4440	4440	4440	4440	122
475	20231220	113200	29091430	4440	4440	4440	4440	0
476	20231220	113100	29091430	4440	4440	4440	4440	0
477	20231220	113000	29091430	4440	4440	4440	4440	0
478	20231220	112900	29091430	4440	4440	4440	4440	8
479	20231220	112800	29055910	4445	4445	4445	4445	0
480	20231220	112700	29055910	4445	4445	4445	4445	0
481	20231220	112600	29055910	4445	4445	4445	4445	0
482	20231220	112500	29055910	4445	4445	4445	4445	0
483	20231220	112400	29055910	4445	4445	4445	4445	0
484	20231220	112300	29055910	4445	4445	4445	4445	0
485	20231220	112200	29055910	4445	4445	4445	4445	0
486	20231220	112100	29055910	4445	4445	4445	4445	5
487	20231220	112000	29033685	4445	4445	4445	4445	1
488	20231220	111900	29029240	4445	4445	4445	4445	10
489	20231220	111800	28984790	4445	4445	4445	4445	1
490	20231220	111700	28980345	4435	4435	4435	4435	0
491	20231220	111600	28980345	4435	4435	4435	4435	0
492	20231220	111500	28980345	4435	4435	4435	4435	0
493	20231220	111400	28980345	4435	4435	4435	4435	49
494	20231220	111300	28763030	4435	4435	4435	4435	7
495	20231220	111200	28731985	4435	4435	4435	4435	0
496	20231220	111100	28731985	4435	4435	4435	4435	0
497	20231220	111000	28731985	4435	4435	4435	4435	0
498	20231220	110900	28731985	4435	4435	4435	4435	3
499	20231220	110800	28718680	4435	4435	4435	4435	0
500	20231220	110700	28718680	4435	4435	4435	4435	1
501	20231220	110600	28714245	4430	4430	4430	4430	0
502	20231220	110500	28714245	4430	4430	4430	4430	21
503	20231220	110400	28621215	4430	4430	4430	4430	2
504	20231220	110300	28612355	4425	4425	4425	4425	37
505	20231220	110200	28448630	4430	4430	4430	4430	0
506	20231220	110100	28448630	4430	4430	4430	4430	0
507	20231220	110000	28448630	4430	4430	4430	4430	17
508	20231220	105900	28373320	4440	4440	4440	4440	0
509	20231220	105800	28373320	4440	4440	4440	4440	0
510	20231220	105700	28373320	4440	4440	4440	4440	0
511	20231220	105600	28373320	4440	4440	4440	4440	0
512	20231220	105500	28373320	4440	4440	4440	4440	0
513	20231220	105400	28373320	4440	4440	4440	4440	1
514	20231220	105300	28368880	4440	4440	4440	4440	38
515	20231220	105200	28200160	4440	4440	4440	4440	0
516	20231220	105100	28200160	4440	4440	4440	4440	1
517	20231220	105000	28195720	4450	4450	4450	4450	0
518	20231220	104900	28195720	4450	4450	4450	4450	0
519	20231220	104800	28195720	4450	4450	4450	4450	7
520	20231220	104700	28164570	4450	4450	4450	4450	0
521	20231220	104600	28164570	4450	4450	4450	4450	0
522	20231220	104500	28164570	4450	4450	4450	4450	0
523	20231220	104400	28164570	4450	4450	4450	4450	0
524	20231220	104300	28164570	4450	4450	4450	4450	0
525	20231220	104200	28164570	4450	4450	4450	4450	120
526	20231220	104100	27630570	4450	4450	4450	4450	0
527	20231220	104000	27630570	4450	4450	4450	4450	0
528	20231220	103900	27630570	4450	4450	4450	4450	0
529	20231220	103800	27630570	4450	4450	4450	4450	0
530	20231220	103700	27630570	4450	4450	4450	4450	0
531	20231220	103600	27630570	4450	4450	4450	4450	0
532	20231220	103500	27630570	4450	4450	4450	4450	0
533	20231220	103400	27630570	4450	4450	4450	4450	0
534	20231220	103300	27630570	4450	4450	4450	4450	0
535	20231220	103200	27630570	4450	4450	4450	4450	0
536	20231220	103100	27630570	4450	4450	4450	4450	0
537	20231220	103000	27630570	4450	4450	4450	4450	0
538	20231220	102900	27630570	4450	4450	4450	4450	0
539	20231220	102800	27630570	4450	4450	4450	4450	0
540	20231220	102700	27630570	4450	4450	4450	4450	0
541	20231220	102600	27630570	4450	4440	4450	4440	85
542	20231220	102500	27252990	4440	4440	4440	4440	0
543	20231220	102400	27252990	4440	4440	4440	4440	0
544	20231220	102300	27252990	4440	4440	4440	4440	7
545	20231220	102200	27221910	4435	4435	4435	4435	0
546	20231220	102100	27221910	4435	4435	4435	4435	20
547	20231220	102000	27133210	4435	4435	4435	4435	0
548	20231220	101900	27133210	4435	4435	4435	4435	1
549	20231220	101800	27128775	4435	4435	4435	4435	1
550	20231220	101700	27124340	4435	4435	4435	4435	0
551	20231220	101600	27124340	4435	4435	4435	4435	1
552	20231220	101500	27119905	4435	4435	4435	4435	3
553	20231220	101400	27106600	4435	4440	4440	4435	34
554	20231220	101300	26955760	4435	4435	4435	4435	0
555	20231220	101200	26955760	4435	4435	4435	4435	0
556	20231220	101100	26955760	4435	4435	4435	4435	0
557	20231220	101000	26955760	4435	4435	4435	4435	0
558	20231220	100900	26955760	4435	4435	4435	4435	0
559	20231220	100800	26955760	4435	4435	4435	4435	0
560	20231220	100700	26955760	4435	4435	4435	4435	278
561	20231220	100600	25722830	4435	4435	4435	4435	0
562	20231220	100500	25722830	4435	4435	4435	4435	0
563	20231220	100400	25722830	4435	4435	4435	4435	0
564	20231220	100300	25722830	4435	4435	4435	4435	12
565	20231220	100200	25669610	4440	4440	4440	4440	0
566	20231220	100100	25669610	4440	4440	4440	4440	0
567	20231220	100000	25669610	4440	4440	4440	4440	0
568	20231220	095900	25669610	4440	4440	4440	4440	0
569	20231220	095800	25669610	4440	4440	4440	4440	7
570	20231220	095700	25638530	4430	4430	4430	4430	0
571	20231220	095600	25638530	4430	4430	4430	4430	0
572	20231220	095500	25638530	4430	4430	4430	4430	582
573	20231220	095400	23060270	4430	4430	4430	4430	0
574	20231220	095300	23060270	4430	4430	4430	4430	0
575	20231220	095200	23060270	4430	4430	4430	4430	0
576	20231220	095100	23060270	4430	4430	4430	4430	0
577	20231220	095000	23060270	4430	4430	4430	4430	0
578	20231220	094900	23060270	4430	4430	4430	4430	0
579	20231220	094800	23060270	4430	4430	4430	4430	0
580	20231220	094700	23060270	4430	4430	4430	4430	27
581	20231220	094600	22940660	4430	4430	4430	4430	1
582	20231220	094500	22936230	4435	4435	4435	4435	0
583	20231220	094400	22936230	4435	4435	4435	4435	0
584	20231220	094300	22936230	4435	4430	4435	4430	400
585	20231220	094200	21162280	4440	4440	4440	4440	0
586	20231220	094100	21162280	4440	4440	4440	4440	0
587	20231220	094000	21162280	4440	4440	4440	4440	2
588	20231220	093900	21153400	4440	4440	4440	4440	4
589	20231220	093800	21135640	4440	4440	4440	4440	0
590	20231220	093700	21135640	4440	4440	4440	4440	1
591	20231220	093600	21131200	4410	4410	4410	4410	0
592	20231220	093500	21131200	4410	4415	4415	4410	1352
593	20231220	093400	15168570	4440	4440	4440	4440	0
594	20231220	093300	15168570	4440	4420	4440	4415	52
595	20231220	093200	14938830	4445	4445	4445	4445	0
596	20231220	093100	14938830	4445	4445	4445	4445	0
597	20231220	093000	14938830	4445	4445	4445	4445	0
598	20231220	092900	14938830	4445	4445	4445	4445	0
599	20231220	092800	14938830	4445	4440	4445	4440	2
600	20231220	092700	14929945	4440	4440	4440	4440	1
601	20231220	092600	14925505	4415	4415	4415	4415	0
602	20231220	092500	14925505	4415	4425	4425	4415	5
603	20231220	092400	14903415	4450	4450	4450	4450	0
604	20231220	092300	14903415	4450	4450	4450	4450	0
605	20231220	092200	14903415	4450	4450	4450	4450	0
606	20231220	092100	14903415	4450	4450	4450	4450	0
607	20231220	092000	14903415	4450	4450	4450	4450	2
608	20231220	091900	14894515	4430	4430	4430	4430	1
609	20231220	091800	14890085	4430	4430	4430	4430	438
610	20231220	091700	12949745	4430	4430	4430	4430	0
611	20231220	091600	12949745	4430	4430	4430	4430	27
612	20231220	091500	12830135	4430	4430	4430	4430	0
613	20231220	091400	12830135	4430	4430	4430	4430	5
614	20231220	091300	12807985	4440	4440	4440	4440	12
615	20231220	091200	12754705	4430	4430	4430	4430	5
616	20231220	091100	12732555	4430	4430	4440	4430	436
617	20231220	091000	10800085	4420	4420	4420	4420	0
618	20231220	090900	10800085	4420	4435	4435	4420	545
619	20231220	090800	8386460	4410	4410	4410	4410	23
620	20231220	090700	8285030	4390	4395	4400	4390	761
621	20231220	090600	4943465	4440	4440	4440	4440	0
622	20231220	090500	4943465	4440	4440	4440	4440	0
623	20231220	090400	4943465	4440	4440	4440	4440	0
624	20231220	090300	4943465	4440	4440	4440	4440	0
625	20231220	090200	4943465	4440	4440	4440	4440	0
626	20231220	090100	4943465	4440	4445	4445	4440	30
627	20231220	090000	4810240	4450	4310	4450	4310	1116