KissMeData/004440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184200	54941925	4450	4450	4450	4450	521
3	20231222	184100	54941925	4450	4450	4450	4450	0
4	20231222	184000	54941925	4450	4450	4450	4450	0
5	20231222	183900	54941925	4450	4450	4450	4450	0
6	20231222	183800	54941925	4450	4450	4450	4450	0
7	20231222	183700	54941925	4450	4450	4450	4450	0
8	20231222	183600	54941925	4450	4450	4450	4450	0
9	20231222	183500	54941925	4450	4450	4450	4450	0
10	20231222	183400	54941925	4450	4450	4450	4450	0
11	20231222	183300	54941925	4450	4450	4450	4450	0
12	20231222	183200	54941925	4450	4450	4450	4450	0
13	20231222	183100	54941925	4450	4450	4450	4450	0
14	20231222	183000	54941925	4450	4450	4450	4450	0
15	20231222	182900	54941925	4450	4450	4450	4450	0
16	20231222	182800	54941925	4450	4450	4450	4450	0
17	20231222	182700	54941925	4450	4450	4450	4450	0
18	20231222	182600	54941925	4450	4450	4450	4450	0
19	20231222	182500	54941925	4450	4450	4450	4450	0
20	20231222	182400	54941925	4450	4450	4450	4450	0
21	20231222	182300	54941925	4450	4450	4450	4450	0
22	20231222	182200	54941925	4450	4450	4450	4450	0
23	20231222	182100	54941925	4450	4450	4450	4450	0
24	20231222	182000	54941925	4450	4450	4450	4450	0
25	20231222	181900	54941925	4450	4450	4450	4450	0
26	20231222	181800	54941925	4450	4450	4450	4450	0
27	20231222	181700	54941925	4450	4450	4450	4450	0
28	20231222	181600	54941925	4450	4450	4450	4450	0
29	20231222	181500	54941925	4450	4450	4450	4450	0
30	20231222	181400	54941925	4450	4450	4450	4450	0
31	20231222	181300	54941925	4450	4450	4450	4450	0
32	20231222	181200	54941925	4450	4450	4450	4450	521
33	20231222	181100	54941925	4450	4450	4450	4450	0
34	20231222	181000	54941925	4450	4450	4450	4450	0
35	20231222	180900	54941925	4450	4450	4450	4450	0
36	20231222	180800	54941925	4450	4450	4450	4450	0
37	20231222	180700	54941925	4450	4450	4450	4450	0
38	20231222	180600	54941925	4450	4450	4450	4450	0
39	20231222	180500	54941925	4450	4450	4450	4450	0
40	20231222	180400	54941925	4450	4450	4450	4450	0
41	20231222	180300	54941925	4450	4450	4450	4450	0
42	20231222	180200	54941925	4450	4450	4450	4450	0
43	20231222	180100	54941925	4450	4450	4450	4450	0
44	20231222	180000	54941925	4450	4450	4450	4450	0
45	20231222	175900	54941925	4450	4450	4450	4450	0
46	20231222	175800	54941925	4450	4450	4450	4450	0
47	20231222	175700	54941925	4450	4450	4450	4450	0
48	20231222	175600	54941925	4450	4450	4450	4450	0
49	20231222	175500	54941925	4450	4450	4450	4450	0
50	20231222	175400	54941925	4450	4450	4450	4450	0
51	20231222	175300	54941925	4450	4450	4450	4450	0
52	20231222	175200	54941925	4450	4450	4450	4450	0
53	20231222	175100	54941925	4450	4450	4450	4450	0
54	20231222	175000	54941925	4450	4450	4450	4450	0
55	20231222	174900	54941925	4450	4450	4450	4450	0
56	20231222	174800	54941925	4450	4450	4450	4450	0
57	20231222	174700	54941925	4450	4450	4450	4450	0
58	20231222	174600	54941925	4450	4450	4450	4450	0
59	20231222	174500	54941925	4450	4450	4450	4450	0
60	20231222	174400	54941925	4450	4450	4450	4450	0
61	20231222	174300	54941925	4450	4450	4450	4450	0
62	20231222	174200	54941925	4450	4450	4450	4450	521
63	20231222	174100	54941925	4450	4450	4450	4450	0
64	20231222	174000	54941925	4450	4450	4450	4450	0
65	20231222	173900	54941925	4450	4450	4450	4450	0
66	20231222	173800	54941925	4450	4450	4450	4450	0
67	20231222	173700	54941925	4450	4450	4450	4450	0
68	20231222	173600	54941925	4450	4450	4450	4450	0
69	20231222	173500	54941925	4450	4450	4450	4450	0
70	20231222	173400	54941925	4450	4450	4450	4450	0
71	20231222	173300	54941925	4450	4450	4450	4450	0
72	20231222	173200	54941925	4450	4450	4450	4450	0
73	20231222	173100	54941925	4450	4450	4450	4450	0
74	20231222	173000	54941925	4450	4450	4450	4450	0
75	20231222	172900	54941925	4450	4450	4450	4450	0
76	20231222	172800	54941925	4450	4450	4450	4450	0
77	20231222	172700	54941925	4450	4450	4450	4450	0
78	20231222	172600	54941925	4450	4450	4450	4450	0
79	20231222	172500	54941925	4450	4450	4450	4450	0
80	20231222	172400	54941925	4450	4450	4450	4450	0
81	20231222	172300	54941925	4450	4450	4450	4450	0
82	20231222	172200	54941925	4450	4450	4450	4450	0
83	20231222	172100	54941925	4450	4450	4450	4450	0
84	20231222	172000	54941925	4450	4450	4450	4450	0
85	20231222	171900	54941925	4450	4450	4450	4450	0
86	20231222	171800	54941925	4450	4450	4450	4450	0
87	20231222	171700	54941925	4450	4450	4450	4450	0
88	20231222	171600	54941925	4450	4450	4450	4450	0
89	20231222	171500	54941925	4450	4450	4450	4450	0
90	20231222	171400	54941925	4450	4450	4450	4450	0
91	20231222	171300	54941925	4450	4450	4450	4450	0
92	20231222	171200	54941925	4450	4450	4450	4450	521
93	20231222	171100	54941925	4450	4450	4450	4450	0
94	20231222	171000	54941925	4450	4450	4450	4450	0
95	20231222	170900	54941925	4450	4450	4450	4450	0
96	20231222	170800	54941925	4450	4450	4450	4450	0
97	20231222	170700	54941925	4450	4450	4450	4450	0
98	20231222	170600	54941925	4450	4450	4450	4450	0
99	20231222	170500	54941925	4450	4450	4450	4450	0
100	20231222	170400	54941925	4450	4450	4450	4450	0
101	20231222	170300	54941925	4450	4450	4450	4450	0
102	20231222	170200	54941925	4450	4450	4450	4450	0
103	20231222	170100	54941925	4450	4450	4450	4450	0
104	20231222	170000	54941925	4450	4450	4450	4450	0
105	20231222	165900	54941925	4450	4450	4450	4450	0
106	20231222	165800	54941925	4450	4450	4450	4450	0
107	20231222	165700	54941925	4450	4450	4450	4450	0
108	20231222	165600	54941925	4450	4450	4450	4450	0
109	20231222	165500	54941925	4450	4450	4450	4450	0
110	20231222	165400	54941925	4450	4450	4450	4450	0
111	20231222	165300	54941925	4450	4450	4450	4450	0
112	20231222	165200	54941925	4450	4450	4450	4450	0
113	20231222	165100	54941925	4450	4450	4450	4450	0
114	20231222	165000	54941925	4450	4450	4450	4450	0
115	20231222	164900	54941925	4450	4450	4450	4450	0
116	20231222	164800	54941925	4450	4450	4450	4450	0
117	20231222	164700	54941925	4450	4450	4450	4450	0
118	20231222	164600	54941925	4450	4450	4450	4450	0
119	20231222	164500	54941925	4450	4450	4450	4450	0
120	20231222	164400	54941925	4450	4450	4450	4450	0
121	20231222	164300	54941925	4450	4450	4450	4450	0
122	20231222	164200	54941925	4450	4450	4450	4450	521
123	20231222	164100	54941925	4450	4450	4450	4450	0
124	20231222	164000	54941925	4450	4450	4450	4450	0
125	20231222	163900	54941925	4450	4450	4450	4450	0
126	20231222	163800	54941925	4450	4450	4450	4450	0
127	20231222	163700	54941925	4450	4450	4450	4450	0
128	20231222	163600	54941925	4450	4450	4450	4450	0
129	20231222	163500	54941925	4450	4450	4450	4450	0
130	20231222	163400	54941925	4450	4450	4450	4450	0
131	20231222	163300	54941925	4450	4450	4450	4450	0
132	20231222	163200	54941925	4450	4450	4450	4450	0
133	20231222	163100	54941925	4450	4450	4450	4450	0
134	20231222	163000	54941925	4450	4450	4450	4450	0
135	20231222	162900	54941925	4450	4450	4450	4450	0
136	20231222	162800	54941925	4450	4450	4450	4450	0
137	20231222	162700	54941925	4450	4450	4450	4450	0
138	20231222	162600	54941925	4450	4450	4450	4450	0
139	20231222	162500	54941925	4450	4450	4450	4450	0
140	20231222	162400	54941925	4450	4450	4450	4450	0
141	20231222	162300	54941925	4450	4450	4450	4450	0
142	20231222	162200	54941925	4450	4450	4450	4450	0
143	20231222	162100	54941925	4450	4450	4450	4450	0
144	20231222	162000	54941925	4450	4450	4450	4450	0
145	20231222	161900	54941925	4450	4450	4450	4450	0
146	20231222	161800	54941925	4450	4450	4450	4450	0
147	20231222	161700	54941925	4450	4450	4450	4450	0
148	20231222	161600	54941925	4450	4450	4450	4450	0
149	20231222	161500	54941925	4450	4450	4450	4450	0
150	20231222	161400	54941925	4450	4450	4450	4450	0
151	20231222	161300	54941925	4450	4450	4450	4450	0
152	20231222	161200	54941925	4450	4450	4450	4450	521
153	20231222	161100	54941925	4450	4450	4450	4450	0
154	20231222	161000	54941925	4450	4450	4450	4450	0
155	20231222	160900	54941925	4450	4450	4450	4450	0
156	20231222	160800	54941925	4450	4450	4450	4450	0
157	20231222	160700	54941925	4450	4450	4450	4450	0
158	20231222	160600	54941925	4450	4450	4450	4450	0
159	20231222	160500	54941925	4450	4450	4450	4450	0
160	20231222	160400	54941925	4450	4450	4450	4450	0
161	20231222	160300	54941925	4450	4450	4450	4450	0
162	20231222	160200	54941925	4450	4450	4450	4450	0
163	20231222	160100	54941925	4450	4450	4450	4450	0
164	20231222	160000	54941925	4450	4450	4450	4450	0
165	20231222	155900	54941925	4450	4450	4450	4450	0
166	20231222	155800	54941925	4450	4450	4450	4450	0
167	20231222	155700	54941925	4450	4450	4450	4450	0
168	20231222	155600	54941925	4450	4450	4450	4450	0
169	20231222	155500	54941925	4450	4450	4450	4450	0
170	20231222	155400	54941925	4450	4450	4450	4450	0
171	20231222	155300	54941925	4450	4450	4450	4450	0
172	20231222	155200	54941925	4450	4450	4450	4450	0
173	20231222	155100	54941925	4450	4450	4450	4450	0
174	20231222	155000	54941925	4450	4450	4450	4450	0
175	20231222	154900	54941925	4450	4450	4450	4450	0
176	20231222	154800	54941925	4450	4450	4450	4450	0
177	20231222	154700	54941925	4450	4450	4450	4450	0
178	20231222	154600	54941925	4450	4450	4450	4450	0
179	20231222	154500	54941925	4450	4450	4450	4450	0
180	20231222	154400	54941925	4450	4450	4450	4450	0
181	20231222	154300	54941925	4450	4450	4450	4450	0
182	20231222	154200	54941925	4450	4450	4450	4450	521
183	20231222	154100	54941925	4450	4450	4450	4450	0
184	20231222	154000	54941925	4450	4450	4450	4450	0
185	20231222	153900	54941925	4450	4450	4450	4450	0
186	20231222	153800	54941925	4450	4450	4450	4450	0
187	20231222	153700	54941925	4450	4450	4450	4450	0
188	20231222	153600	54941925	4450	4450	4450	4450	0
189	20231222	153500	54941925	4450	4450	4450	4450	0
190	20231222	153400	54941925	4450	4450	4450	4450	0
191	20231222	153300	54941925	4450	4450	4450	4450	0
192	20231222	153200	54941925	4450	4450	4450	4450	0
193	20231222	153100	54941925	4450	4450	4450	4450	0
194	20231222	153000	54941925	4450	4450	4450	4450	521
195	20231222	152900	52623475	4405	4405	4405	4405	0
196	20231222	152800	52623475	4405	4405	4405	4405	0
197	20231222	152700	52623475	4405	4405	4405	4405	0
198	20231222	152600	52623475	4405	4405	4405	4405	0
199	20231222	152500	52623475	4405	4405	4405	4405	0
200	20231222	152400	52623475	4405	4405	4405	4405	0
201	20231222	152300	52623475	4405	4405	4405	4405	0
202	20231222	152200	52623475	4405	4405	4405	4405	0
203	20231222	152100	52623475	4405	4405	4405	4405	0
204	20231222	152000	52623475	4405	4405	4405	4405	0
205	20231222	151900	52623475	4405	4405	4405	4405	0
206	20231222	151800	52623475	4405	4405	4405	4405	0
207	20231222	151700	52623475	4405	4405	4405	4405	0
208	20231222	151600	52623475	4405	4405	4405	4405	0
209	20231222	151500	52623475	4405	4410	4410	4405	393
210	20231222	151400	50891965	4420	4435	4435	4420	403
211	20231222	151300	49110545	4445	4425	4445	4425	4
212	20231222	151200	49092800	4445	4415	4445	4415	261
213	20231222	151100	47935655	4420	4415	4420	4415	32
214	20231222	151000	47794370	4415	4415	4415	4415	20
215	20231222	150900	47706070	4405	4405	4405	4405	0
216	20231222	150800	47706070	4405	4405	4405	4405	0
217	20231222	150700	47706070	4405	4405	4405	4405	0
218	20231222	150600	47706070	4405	4405	4405	4405	0
219	20231222	150500	47706070	4405	4410	4410	4405	100
220	20231222	150400	47265220	4410	4445	4445	4410	236
221	20231222	150300	46223075	4420	4420	4420	4420	1
222	20231222	150200	46218655	4445	4420	4445	4415	197
223	20231222	150100	45348835	4450	4445	4450	4430	117
224	20231222	150000	44828780	4445	4420	4445	4420	1001
225	20231222	145900	40384635	4425	4425	4425	4425	2
226	20231222	145800	40375785	4420	4420	4420	4420	13
227	20231222	145700	40318325	4420	4420	4420	4420	6
228	20231222	145600	40291805	4425	4425	4425	4425	0
229	20231222	145500	40291805	4425	4425	4425	4425	0
230	20231222	145400	40291805	4425	4425	4425	4425	10
231	20231222	145300	40247555	4425	4425	4425	4425	3
232	20231222	145200	40234280	4425	4425	4425	4425	6
233	20231222	145100	40207730	4430	4430	4440	4430	80
234	20231222	145000	39853280	4430	4430	4430	4425	16
235	20231222	144900	39782405	4425	4415	4425	4415	104
236	20231222	144800	39322490	4400	4400	4400	4400	0
237	20231222	144700	39322490	4400	4400	4400	4400	0
238	20231222	144600	39322490	4400	4400	4400	4400	0
239	20231222	144500	39322490	4400	4400	4400	4400	0
240	20231222	144400	39322490	4400	4400	4400	4400	0
241	20231222	144300	39322490	4400	4400	4400	4400	0
242	20231222	144200	39322490	4400	4400	4400	4400	0
243	20231222	144100	39322490	4400	4400	4400	4400	0
244	20231222	144000	39322490	4400	4400	4400	4400	0
245	20231222	143900	39322490	4400	4400	4400	4400	0
246	20231222	143800	39322490	4400	4400	4400	4400	0
247	20231222	143700	39322490	4400	4400	4400	4400	0
248	20231222	143600	39322490	4400	4400	4400	4400	0
249	20231222	143500	39322490	4400	4400	4400	4400	0
250	20231222	143400	39322490	4400	4400	4400	4400	0
251	20231222	143300	39322490	4400	4400	4400	4400	0
252	20231222	143200	39322490	4400	4400	4400	4400	0
253	20231222	143100	39322490	4400	4400	4400	4400	0
254	20231222	143000	39322490	4400	4400	4400	4400	0
255	20231222	142900	39322490	4400	4400	4400	4400	0
256	20231222	142800	39322490	4400	4400	4400	4400	0
257	20231222	142700	39322490	4400	4400	4400	4400	0
258	20231222	142600	39322490	4400	4400	4400	4400	0
259	20231222	142500	39322490	4400	4400	4400	4400	0
260	20231222	142400	39322490	4400	4400	4400	4400	0
261	20231222	142300	39322490	4400	4400	4400	4400	0
262	20231222	142200	39322490	4400	4400	4400	4400	0
263	20231222	142100	39322490	4400	4400	4400	4400	0
264	20231222	142000	39322490	4400	4400	4400	4400	0
265	20231222	141900	39322490	4400	4400	4400	4400	0
266	20231222	141800	39322490	4400	4400	4400	4400	13
267	20231222	141700	39265290	4400	4400	4400	4400	0
268	20231222	141600	39265290	4400	4400	4400	4400	0
269	20231222	141500	39265290	4400	4400	4400	4400	0
270	20231222	141400	39265290	4400	4400	4400	4400	0
271	20231222	141300	39265290	4400	4400	4400	4400	0
272	20231222	141200	39265290	4400	4400	4400	4400	0
273	20231222	141100	39265290	4400	4400	4400	4400	0
274	20231222	141000	39265290	4400	4400	4400	4400	0
275	20231222	140900	39265290	4400	4400	4400	4400	0
276	20231222	140800	39265290	4400	4400	4400	4400	0
277	20231222	140700	39265290	4400	4400	4400	4400	0
278	20231222	140600	39265290	4400	4400	4400	4400	0
279	20231222	140500	39265290	4400	4400	4400	4400	0
280	20231222	140400	39265290	4400	4400	4400	4400	0
281	20231222	140300	39265290	4400	4405	4405	4400	100
282	20231222	140200	38824885	4400	4400	4400	4400	0
283	20231222	140100	38824885	4400	4400	4400	4400	0
284	20231222	140000	38824885	4400	4400	4400	4400	0
285	20231222	135900	38824885	4400	4400	4400	4400	0
286	20231222	135800	38824885	4400	4400	4400	4400	0
287	20231222	135700	38824885	4400	4400	4400	4400	0
288	20231222	135600	38824885	4400	4400	4400	4400	0
289	20231222	135500	38824885	4400	4400	4400	4400	0
290	20231222	135400	38824885	4400	4400	4400	4400	0
291	20231222	135300	38824885	4400	4400	4400	4400	0
292	20231222	135200	38824885	4400	4400	4400	4400	0
293	20231222	135100	38824885	4400	4400	4400	4400	0
294	20231222	135000	38824885	4400	4400	4400	4400	1
295	20231222	134900	38820485	4425	4425	4425	4425	0
296	20231222	134800	38820485	4425	4410	4425	4410	42
297	20231222	134700	38635250	4410	4410	4410	4410	160
298	20231222	134600	37929650	4410	4410	4410	4410	0
299	20231222	134500	37929650	4410	4410	4410	4410	0
300	20231222	134400	37929650	4410	4410	4410	4410	0
301	20231222	134300	37929650	4410	4410	4410	4410	0
302	20231222	134200	37929650	4410	4410	4410	4410	0
303	20231222	134100	37929650	4410	4410	4410	4410	1
304	20231222	134000	37925240	4410	4410	4410	4410	0
305	20231222	133900	37925240	4410	4410	4410	4410	0
306	20231222	133800	37925240	4410	4410	4410	4410	0
307	20231222	133700	37925240	4410	4410	4410	4410	0
308	20231222	133600	37925240	4410	4410	4410	4410	0
309	20231222	133500	37925240	4410	4410	4410	4410	0
310	20231222	133400	37925240	4410	4410	4410	4410	0
311	20231222	133300	37925240	4410	4410	4410	4410	0
312	20231222	133200	37925240	4410	4410	4410	4410	0
313	20231222	133100	37925240	4410	4410	4410	4410	0
314	20231222	133000	37925240	4410	4410	4410	4410	0
315	20231222	132900	37925240	4410	4410	4410	4410	0
316	20231222	132800	37925240	4410	4410	4410	4410	0
317	20231222	132700	37925240	4410	4435	4435	4410	52
318	20231222	132600	37694645	4420	4420	4420	4420	5
319	20231222	132500	37672545	4400	4400	4400	4400	0
320	20231222	132400	37672545	4400	4400	4400	4400	0
321	20231222	132300	37672545	4400	4400	4400	4400	0
322	20231222	132200	37672545	4400	4400	4400	4400	0
323	20231222	132100	37672545	4400	4400	4400	4400	0
324	20231222	132000	37672545	4400	4400	4400	4400	0
325	20231222	131900	37672545	4400	4400	4400	4400	0
326	20231222	131800	37672545	4400	4400	4400	4400	0
327	20231222	131700	37672545	4400	4400	4400	4400	0
328	20231222	131600	37672545	4400	4400	4400	4400	0
329	20231222	131500	37672545	4400	4400	4400	4400	50
330	20231222	131400	37452545	4400	4400	4400	4400	0
331	20231222	131300	37452545	4400	4400	4400	4400	0
332	20231222	131200	37452545	4400	4400	4400	4400	0
333	20231222	131100	37452545	4400	4400	4400	4400	0
334	20231222	131000	37452545	4400	4410	4410	4400	31
335	20231222	130900	37315845	4400	4400	4400	4400	0
336	20231222	130800	37315845	4400	4400	4400	4400	0
337	20231222	130700	37315845	4400	4400	4400	4400	0
338	20231222	130600	37315845	4400	4400	4400	4400	0
339	20231222	130500	37315845	4400	4400	4400	4400	0
340	20231222	130400	37315845	4400	4400	4400	4400	0
341	20231222	130300	37315845	4400	4405	4405	4400	31
342	20231222	130200	37179295	4400	4405	4405	4400	33
343	20231222	130100	37033940	4435	4435	4435	4435	0
344	20231222	130000	37033940	4435	4435	4435	4435	0
345	20231222	125900	37033940	4435	4435	4435	4435	0
346	20231222	125800	37033940	4435	4435	4435	4435	0
347	20231222	125700	37033940	4435	4420	4435	4420	84
348	20231222	125600	36662645	4435	4435	4435	4435	1
349	20231222	125500	36658210	4415	4415	4415	4415	58
350	20231222	125400	36402140	4435	4410	4435	4410	99
351	20231222	125300	35965525	4410	4410	4410	4410	0
352	20231222	125200	35965525	4410	4410	4410	4410	0
353	20231222	125100	35965525	4410	4410	4410	4410	0
354	20231222	125000	35965525	4410	4410	4410	4410	0
355	20231222	124900	35965525	4410	4410	4410	4410	0
356	20231222	124800	35965525	4410	4410	4410	4410	1
357	20231222	124700	35961115	4410	4410	4410	4410	0
358	20231222	124600	35961115	4410	4410	4410	4410	200
359	20231222	124500	35079115	4410	4410	4410	4410	0
360	20231222	124400	35079115	4410	4410	4410	4410	0
361	20231222	124300	35079115	4410	4410	4410	4410	137
362	20231222	124200	34474945	4405	4405	4405	4405	24
363	20231222	124100	34369225	4410	4410	4410	4410	0
364	20231222	124000	34369225	4410	4410	4410	4410	0
365	20231222	123900	34369225	4410	4410	4410	4410	0
366	20231222	123800	34369225	4410	4410	4410	4410	0
367	20231222	123700	34369225	4410	4410	4410	4410	0
368	20231222	123600	34369225	4410	4410	4410	4410	0
369	20231222	123500	34369225	4410	4410	4410	4410	0
370	20231222	123400	34369225	4410	4410	4410	4410	0
371	20231222	123300	34369225	4410	4410	4410	4410	0
372	20231222	123200	34369225	4410	4410	4410	4410	0
373	20231222	123100	34369225	4410	4410	4410	4410	0
374	20231222	123000	34369225	4410	4410	4410	4410	0
375	20231222	122900	34369225	4410	4410	4410	4410	1
376	20231222	122800	34364815	4410	4410	4410	4410	0
377	20231222	122700	34364815	4410	4410	4410	4410	0
378	20231222	122600	34364815	4410	4410	4410	4410	199
379	20231222	122500	33487225	4410	4405	4410	4405	1000
380	20231222	122400	29077230	4405	4405	4405	4405	0
381	20231222	122300	29077230	4405	4440	4440	4405	1300
382	20231222	122200	23326270	4465	4420	4465	4420	9
383	20231222	122100	23286235	4430	4425	4430	4425	71
384	20231222	122000	22971820	4425	4410	4425	4410	101
385	20231222	121900	22525460	4415	4415	4415	4415	1
386	20231222	121800	22521045	4405	4400	4420	4400	36
387	20231222	121700	22362140	4380	4380	4380	4380	0
388	20231222	121600	22362140	4380	4380	4380	4380	0
389	20231222	121500	22362140	4380	4380	4380	4380	0
390	20231222	121400	22362140	4380	4380	4380	4380	10
391	20231222	121300	22318340	4400	4400	4400	4400	0
392	20231222	121200	22318340	4400	4395	4400	4395	3
393	20231222	121100	22305145	4400	4400	4400	4400	0
394	20231222	121000	22305145	4400	4400	4400	4400	0
395	20231222	120900	22305145	4400	4390	4400	4390	391
396	20231222	120800	20585505	4400	4400	4400	4400	0
397	20231222	120700	20585505	4400	4400	4400	4400	0
398	20231222	120600	20585505	4400	4400	4400	4400	0
399	20231222	120500	20585505	4400	4400	4400	4400	0
400	20231222	120400	20585505	4400	4385	4400	4385	2
401	20231222	120300	20576720	4400	4400	4400	4400	0
402	20231222	120200	20576720	4400	4400	4400	4400	0
403	20231222	120100	20576720	4400	4400	4400	4400	0
404	20231222	120000	20576720	4400	4400	4400	4400	0
405	20231222	115900	20576720	4400	4400	4400	4400	0
406	20231222	115800	20576720	4400	4400	4400	4400	0
407	20231222	115700	20576720	4400	4400	4400	4400	0
408	20231222	115600	20576720	4400	4380	4400	4380	2
409	20231222	115500	20567940	4375	4380	4400	4375	226
410	20231222	115400	19578665	4375	4375	4375	4375	7
411	20231222	115300	19548040	4375	4375	4375	4375	0
412	20231222	115200	19548040	4375	4375	4375	4375	0
413	20231222	115100	19548040	4375	4375	4375	4375	0
414	20231222	115000	19548040	4375	4375	4375	4375	0
415	20231222	114900	19548040	4375	4375	4375	4375	1
416	20231222	114800	19543665	4375	4375	4375	4375	0
417	20231222	114700	19543665	4375	4375	4375	4375	0
418	20231222	114600	19543665	4375	4375	4375	4375	1
419	20231222	114500	19539290	4380	4380	4380	4380	0
420	20231222	114400	19539290	4380	4390	4390	4380	65
421	20231222	114300	19254580	4390	4385	4395	4385	6
422	20231222	114200	19228245	4395	4380	4395	4380	88
423	20231222	114100	18842040	4375	4370	4380	4370	3
424	20231222	114000	18828915	4380	4380	4380	4380	0
425	20231222	113900	18828915	4380	4380	4380	4380	0
426	20231222	113800	18828915	4380	4365	4380	4365	72
427	20231222	113700	18514620	4380	4380	4380	4380	0
428	20231222	113600	18514620	4380	4380	4380	4380	0
429	20231222	113500	18514620	4380	4380	4380	4380	0
430	20231222	113400	18514620	4380	4380	4380	4380	0
431	20231222	113300	18514620	4380	4380	4380	4380	0
432	20231222	113200	18514620	4380	4380	4380	4380	0
433	20231222	113100	18514620	4380	4380	4380	4380	0
434	20231222	113000	18514620	4380	4380	4380	4380	0
435	20231222	112900	18514620	4380	4380	4380	4380	1
436	20231222	112800	18510240	4360	4360	4360	4360	3
437	20231222	112700	18497160	4360	4360	4360	4360	0
438	20231222	112600	18497160	4360	4360	4360	4360	0
439	20231222	112500	18497160	4360	4360	4360	4360	0
440	20231222	112400	18497160	4360	4360	4360	4360	0
441	20231222	112300	18497160	4360	4360	4360	4360	3
442	20231222	112200	18484080	4360	4360	4360	4360	0
443	20231222	112100	18484080	4360	4360	4360	4360	41
444	20231222	112000	18305320	4375	4355	4375	4355	14
445	20231222	111900	18244330	4355	4355	4355	4355	0
446	20231222	111800	18244330	4355	4355	4355	4355	28
447	20231222	111700	18122390	4350	4350	4350	4350	1
448	20231222	111600	18118040	4380	4345	4380	4345	4
449	20231222	111500	18100585	4370	4370	4370	4370	0
450	20231222	111400	18100585	4370	4370	4370	4370	0
451	20231222	111300	18100585	4370	4370	4370	4370	0
452	20231222	111200	18100585	4370	4370	4370	4370	0
453	20231222	111100	18100585	4370	4370	4370	4370	0
454	20231222	111000	18100585	4370	4370	4370	4370	0
455	20231222	110900	18100585	4370	4370	4370	4370	0
456	20231222	110800	18100585	4370	4370	4370	4370	0
457	20231222	110700	18100585	4370	4335	4370	4335	465
458	20231222	110600	16082465	4340	4350	4350	4340	1582
459	20231222	110500	9210220	4380	4380	4380	4380	0
460	20231222	110400	9210220	4380	4355	4380	4355	166
461	20231222	110300	8487265	4355	4365	4365	4355	813
462	20231222	110200	4942755	4360	4360	4360	4360	0
463	20231222	110100	4942755	4360	4360	4360	4360	0
464	20231222	110000	4942755	4360	4360	4360	4360	0
465	20231222	105900	4942755	4360	4360	4360	4360	0
466	20231222	105800	4942755	4360	4360	4360	4360	0
467	20231222	105700	4942755	4360	4360	4360	4360	0
468	20231222	105600	4942755	4360	4360	4360	4360	0
469	20231222	105500	4942755	4360	4360	4360	4360	0
470	20231222	105400	4942755	4360	4360	4360	4360	0
471	20231222	105300	4942755	4360	4360	4360	4360	0
472	20231222	105200	4942755	4360	4360	4360	4360	0
473	20231222	105100	4942755	4360	4360	4360	4360	0
474	20231222	105000	4942755	4360	4360	4360	4360	0
475	20231222	104900	4942755	4360	4360	4360	4360	0
476	20231222	104800	4942755	4360	4360	4360	4360	0
477	20231222	104700	4942755	4360	4360	4360	4360	0
478	20231222	104600	4942755	4360	4360	4360	4360	0
479	20231222	104500	4942755	4360	4360	4360	4360	0
480	20231222	104400	4942755	4360	4360	4360	4360	0
481	20231222	104300	4942755	4360	4360	4360	4360	0
482	20231222	104200	4942755	4360	4360	4360	4360	0
483	20231222	104100	4942755	4360	4360	4360	4360	0
484	20231222	104000	4942755	4360	4360	4360	4360	0
485	20231222	103900	4942755	4360	4360	4360	4360	0
486	20231222	103800	4942755	4360	4360	4360	4360	0
487	20231222	103700	4942755	4360	4360	4360	4360	0
488	20231222	103600	4942755	4360	4360	4360	4360	2
489	20231222	103500	4934035	4360	4360	4360	4360	0
490	20231222	103400	4934035	4360	4360	4360	4360	0
491	20231222	103300	4934035	4360	4360	4360	4360	0
492	20231222	103200	4934035	4360	4360	4360	4360	0
493	20231222	103100	4934035	4360	4360	4360	4360	0
494	20231222	103000	4934035	4360	4360	4360	4360	0
495	20231222	102900	4934035	4360	4360	4360	4360	0
496	20231222	102800	4934035	4360	4360	4360	4360	0
497	20231222	102700	4934035	4360	4360	4360	4360	0
498	20231222	102600	4934035	4360	4360	4360	4360	108
499	20231222	102500	4463155	4355	4355	4355	4355	0
500	20231222	102400	4463155	4355	4355	4355	4355	0
501	20231222	102300	4463155	4355	4355	4355	4355	0
502	20231222	102200	4463155	4355	4355	4355	4355	0
503	20231222	102100	4463155	4355	4355	4355	4355	0
504	20231222	102000	4463155	4355	4355	4355	4355	0
505	20231222	101900	4463155	4355	4355	4355	4355	2
506	20231222	101800	4454445	4370	4370	4370	4370	0
507	20231222	101700	4454445	4370	4370	4370	4370	0
508	20231222	101600	4454445	4370	4370	4370	4370	0
509	20231222	101500	4454445	4370	4370	4370	4370	0
510	20231222	101400	4454445	4370	4370	4370	4370	0
511	20231222	101300	4454445	4370	4370	4370	4370	0
512	20231222	101200	4454445	4370	4370	4370	4370	0
513	20231222	101100	4454445	4370	4370	4370	4370	0
514	20231222	101000	4454445	4370	4370	4370	4370	3
515	20231222	100900	4441335	4380	4380	4380	4380	0
516	20231222	100800	4441335	4380	4380	4380	4380	0
517	20231222	100700	4441335	4380	4380	4380	4380	0
518	20231222	100600	4441335	4380	4380	4380	4380	0
519	20231222	100500	4441335	4380	4380	4380	4380	0
520	20231222	100400	4441335	4380	4380	4380	4380	0
521	20231222	100300	4441335	4380	4380	4380	4380	0
522	20231222	100200	4441335	4380	4365	4380	4365	2
523	20231222	100100	4432590	4375	4375	4375	4375	0
524	20231222	100000	4432590	4375	4375	4375	4375	0
525	20231222	095900	4432590	4375	4360	4375	4360	186
526	20231222	095800	3621615	4360	4360	4360	4360	0
527	20231222	095700	3621615	4360	4360	4360	4360	0
528	20231222	095600	3621615	4360	4360	4360	4360	0
529	20231222	095500	3621615	4360	4360	4360	4360	0
530	20231222	095400	3621615	4360	4360	4360	4360	0
531	20231222	095300	3621615	4360	4360	4360	4360	0
532	20231222	095200	3621615	4360	4360	4360	4360	305
533	20231222	095100	2291815	4350	4350	4350	4350	0
534	20231222	095000	2291815	4350	4350	4350	4350	0
535	20231222	094900	2291815	4350	4350	4350	4350	0
536	20231222	094800	2291815	4350	4350	4350	4350	0
537	20231222	094700	2291815	4350	4350	4350	4350	0
538	20231222	094600	2291815	4350	4350	4350	4350	0
539	20231222	094500	2291815	4350	4350	4350	4350	0
540	20231222	094400	2291815	4350	4350	4350	4350	0
541	20231222	094300	2291815	4350	4350	4350	4350	0
542	20231222	094200	2291815	4350	4350	4350	4350	6
543	20231222	094100	2265715	4350	4350	4350	4350	0
544	20231222	094000	2265715	4350	4360	4360	4350	31
545	20231222	093900	2130850	4360	4360	4360	4360	0
546	20231222	093800	2130850	4360	4360	4360	4360	0
547	20231222	093700	2130850	4360	4360	4360	4360	2
548	20231222	093600	2122130	4355	4355	4355	4355	0
549	20231222	093500	2122130	4355	4355	4355	4355	0
550	20231222	093400	2122130	4355	4355	4355	4355	8
551	20231222	093300	2087290	4360	4360	4360	4360	0
552	20231222	093200	2087290	4360	4360	4360	4360	0
553	20231222	093100	2087290	4360	4360	4360	4360	0
554	20231222	093000	2087290	4360	4360	4360	4360	0
555	20231222	092900	2087290	4360	4360	4360	4360	0
556	20231222	092800	2087290	4360	4360	4360	4360	0
557	20231222	092700	2087290	4360	4360	4360	4360	0
558	20231222	092600	2087290	4360	4360	4360	4360	10
559	20231222	092500	2043690	4360	4360	4360	4360	0
560	20231222	092400	2043690	4360	4360	4360	4360	0
561	20231222	092300	2043690	4360	4360	4360	4360	50
562	20231222	092200	1825690	4360	4355	4360	4355	69
563	20231222	092100	1525095	4355	4355	4355	4355	0
564	20231222	092000	1525095	4355	4355	4355	4355	1
565	20231222	091900	1520740	4360	4360	4360	4360	0
566	20231222	091800	1520740	4360	4360	4360	4360	0
567	20231222	091700	1520740	4360	4360	4360	4360	0
568	20231222	091600	1520740	4360	4360	4360	4360	0
569	20231222	091500	1520740	4360	4360	4360	4360	0
570	20231222	091400	1520740	4360	4360	4360	4360	213
571	20231222	091300	592060	4360	4360	4360	4360	11
572	20231222	091200	544100	4360	4375	4375	4360	2
573	20231222	091100	535365	4365	4365	4365	4365	0
574	20231222	091000	535365	4365	4375	4375	4365	30
575	20231222	090900	404265	4380	4380	4380	4380	1
576	20231222	090800	399885	4380	4395	4395	4380	41
577	20231222	090700	220000	4400	4400	4400	4400	50
578	20231222	090600	0	4400	4400	4400	4400	0
579	20231222	090500	0	4400	4400	4400	4400	0
580	20231222	090400	0	4400	4400	4400	4400	0
581	20231222	090300	0	4400	4400	4400	4400	0
582	20231222	090200	0	4400	4400	4400	4400	0
583	20231222	090100	0	4400	4400	4400	4400	0
584	20231222	090000	0	4400	4400	4400	4400	0