KissMeData/004440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184200	79742485	4325	4325	4325	4325	500
3	20231218	184100	79742485	4325	4325	4325	4325	0
4	20231218	184000	79742485	4325	4325	4325	4325	0
5	20231218	183900	79742485	4325	4325	4325	4325	0
6	20231218	183800	79742485	4325	4325	4325	4325	0
7	20231218	183700	79742485	4325	4325	4325	4325	0
8	20231218	183600	79742485	4325	4325	4325	4325	0
9	20231218	183500	79742485	4325	4325	4325	4325	0
10	20231218	183400	79742485	4325	4325	4325	4325	0
11	20231218	183300	79742485	4325	4325	4325	4325	0
12	20231218	183200	79742485	4325	4325	4325	4325	0
13	20231218	183100	79742485	4325	4325	4325	4325	0
14	20231218	183000	79742485	4325	4325	4325	4325	0
15	20231218	182900	79742485	4325	4325	4325	4325	0
16	20231218	182800	79742485	4325	4325	4325	4325	0
17	20231218	182700	79742485	4325	4325	4325	4325	0
18	20231218	182600	79742485	4325	4325	4325	4325	0
19	20231218	182500	79742485	4325	4325	4325	4325	0
20	20231218	182400	79742485	4325	4325	4325	4325	0
21	20231218	182300	79742485	4325	4325	4325	4325	0
22	20231218	182200	79742485	4325	4325	4325	4325	0
23	20231218	182100	79742485	4325	4325	4325	4325	0
24	20231218	182000	79742485	4325	4325	4325	4325	0
25	20231218	181900	79742485	4325	4325	4325	4325	0
26	20231218	181800	79742485	4325	4325	4325	4325	0
27	20231218	181700	79742485	4325	4325	4325	4325	0
28	20231218	181600	79742485	4325	4325	4325	4325	0
29	20231218	181500	79742485	4325	4325	4325	4325	0
30	20231218	181400	79742485	4325	4325	4325	4325	0
31	20231218	181300	79742485	4325	4325	4325	4325	0
32	20231218	181200	79742485	4325	4325	4325	4325	500
33	20231218	181100	79742485	4325	4325	4325	4325	0
34	20231218	181000	79742485	4325	4325	4325	4325	0
35	20231218	180900	79742485	4325	4325	4325	4325	0
36	20231218	180800	79742485	4325	4325	4325	4325	0
37	20231218	180700	79742485	4325	4325	4325	4325	0
38	20231218	180600	79742485	4325	4325	4325	4325	0
39	20231218	180500	79742485	4325	4325	4325	4325	0
40	20231218	180400	79742485	4325	4325	4325	4325	0
41	20231218	180300	79742485	4325	4325	4325	4325	0
42	20231218	180200	79742485	4325	4325	4325	4325	0
43	20231218	180100	79742485	4325	4325	4325	4325	0
44	20231218	180000	79742485	4325	4325	4325	4325	0
45	20231218	175900	79742485	4325	4325	4325	4325	0
46	20231218	175800	79742485	4325	4325	4325	4325	0
47	20231218	175700	79742485	4325	4325	4325	4325	0
48	20231218	175600	79742485	4325	4325	4325	4325	0
49	20231218	175500	79742485	4325	4325	4325	4325	0
50	20231218	175400	79742485	4325	4325	4325	4325	0
51	20231218	175300	79742485	4325	4325	4325	4325	0
52	20231218	175200	79742485	4325	4325	4325	4325	0
53	20231218	175100	79742485	4325	4325	4325	4325	0
54	20231218	175000	79742485	4325	4325	4325	4325	0
55	20231218	174900	79742485	4325	4325	4325	4325	0
56	20231218	174800	79742485	4325	4325	4325	4325	0
57	20231218	174700	79742485	4325	4325	4325	4325	0
58	20231218	174600	79742485	4325	4325	4325	4325	0
59	20231218	174500	79742485	4325	4325	4325	4325	0
60	20231218	174400	79742485	4325	4325	4325	4325	0
61	20231218	174300	79742485	4325	4325	4325	4325	0
62	20231218	174200	79742485	4325	4325	4325	4325	500
63	20231218	174100	79742485	4325	4325	4325	4325	0
64	20231218	174000	79742485	4325	4325	4325	4325	0
65	20231218	173900	79742485	4325	4325	4325	4325	0
66	20231218	173800	79742485	4325	4325	4325	4325	0
67	20231218	173700	79742485	4325	4325	4325	4325	0
68	20231218	173600	79742485	4325	4325	4325	4325	0
69	20231218	173500	79742485	4325	4325	4325	4325	0
70	20231218	173400	79742485	4325	4325	4325	4325	0
71	20231218	173300	79742485	4325	4325	4325	4325	0
72	20231218	173200	79742485	4325	4325	4325	4325	0
73	20231218	173100	79742485	4325	4325	4325	4325	0
74	20231218	173000	79742485	4325	4325	4325	4325	0
75	20231218	172900	79742485	4325	4325	4325	4325	0
76	20231218	172800	79742485	4325	4325	4325	4325	0
77	20231218	172700	79742485	4325	4325	4325	4325	0
78	20231218	172600	79742485	4325	4325	4325	4325	0
79	20231218	172500	79742485	4325	4325	4325	4325	0
80	20231218	172400	79742485	4325	4325	4325	4325	0
81	20231218	172300	79742485	4325	4325	4325	4325	0
82	20231218	172200	79742485	4325	4325	4325	4325	0
83	20231218	172100	79742485	4325	4325	4325	4325	0
84	20231218	172000	79742485	4325	4325	4325	4325	0
85	20231218	171900	79742485	4325	4325	4325	4325	0
86	20231218	171800	79742485	4325	4325	4325	4325	0
87	20231218	171700	79742485	4325	4325	4325	4325	0
88	20231218	171600	79742485	4325	4325	4325	4325	0
89	20231218	171500	79742485	4325	4325	4325	4325	0
90	20231218	171400	79742485	4325	4325	4325	4325	0
91	20231218	171300	79742485	4325	4325	4325	4325	0
92	20231218	171200	79742485	4325	4325	4325	4325	500
93	20231218	171100	79742485	4325	4325	4325	4325	0
94	20231218	171000	79742485	4325	4325	4325	4325	0
95	20231218	170900	79742485	4325	4325	4325	4325	0
96	20231218	170800	79742485	4325	4325	4325	4325	0
97	20231218	170700	79742485	4325	4325	4325	4325	0
98	20231218	170600	79742485	4325	4325	4325	4325	0
99	20231218	170500	79742485	4325	4325	4325	4325	0
100	20231218	170400	79742485	4325	4325	4325	4325	0
101	20231218	170300	79742485	4325	4325	4325	4325	0
102	20231218	170200	79742485	4325	4325	4325	4325	0
103	20231218	170100	79742485	4325	4325	4325	4325	0
104	20231218	170000	79742485	4325	4325	4325	4325	0
105	20231218	165900	79742485	4325	4325	4325	4325	0
106	20231218	165800	79742485	4325	4325	4325	4325	0
107	20231218	165700	79742485	4325	4325	4325	4325	0
108	20231218	165600	79742485	4325	4325	4325	4325	0
109	20231218	165500	79742485	4325	4325	4325	4325	0
110	20231218	165400	79742485	4325	4325	4325	4325	0
111	20231218	165300	79742485	4325	4325	4325	4325	0
112	20231218	165200	79742485	4325	4325	4325	4325	0
113	20231218	165100	79742485	4325	4325	4325	4325	0
114	20231218	165000	79742485	4325	4325	4325	4325	0
115	20231218	164900	79742485	4325	4325	4325	4325	0
116	20231218	164800	79742485	4325	4325	4325	4325	0
117	20231218	164700	79742485	4325	4325	4325	4325	0
118	20231218	164600	79742485	4325	4325	4325	4325	0
119	20231218	164500	79742485	4325	4325	4325	4325	0
120	20231218	164400	79742485	4325	4325	4325	4325	0
121	20231218	164300	79742485	4325	4325	4325	4325	0
122	20231218	164200	79742485	4325	4325	4325	4325	500
123	20231218	164100	79742485	4325	4325	4325	4325	0
124	20231218	164000	79742485	4325	4325	4325	4325	0
125	20231218	163900	79742485	4325	4325	4325	4325	0
126	20231218	163800	79742485	4325	4325	4325	4325	0
127	20231218	163700	79742485	4325	4325	4325	4325	0
128	20231218	163600	79742485	4325	4325	4325	4325	0
129	20231218	163500	79742485	4325	4325	4325	4325	0
130	20231218	163400	79742485	4325	4325	4325	4325	0
131	20231218	163300	79742485	4325	4325	4325	4325	0
132	20231218	163200	79742485	4325	4325	4325	4325	0
133	20231218	163100	79742485	4325	4325	4325	4325	0
134	20231218	163000	79742485	4325	4325	4325	4325	0
135	20231218	162900	79742485	4325	4325	4325	4325	0
136	20231218	162800	79742485	4325	4325	4325	4325	0
137	20231218	162700	79742485	4325	4325	4325	4325	0
138	20231218	162600	79742485	4325	4325	4325	4325	0
139	20231218	162500	79742485	4325	4325	4325	4325	0
140	20231218	162400	79742485	4325	4325	4325	4325	0
141	20231218	162300	79742485	4325	4325	4325	4325	0
142	20231218	162200	79742485	4325	4325	4325	4325	0
143	20231218	162100	79742485	4325	4325	4325	4325	0
144	20231218	162000	79742485	4325	4325	4325	4325	0
145	20231218	161900	79742485	4325	4325	4325	4325	0
146	20231218	161800	79742485	4325	4325	4325	4325	0
147	20231218	161700	79742485	4325	4325	4325	4325	0
148	20231218	161600	79742485	4325	4325	4325	4325	0
149	20231218	161500	79742485	4325	4325	4325	4325	0
150	20231218	161400	79742485	4325	4325	4325	4325	0
151	20231218	161300	79742485	4325	4325	4325	4325	0
152	20231218	161200	79742485	4325	4325	4325	4325	500
153	20231218	161100	79742485	4325	4325	4325	4325	0
154	20231218	161000	79742485	4325	4325	4325	4325	0
155	20231218	160900	79742485	4325	4325	4325	4325	0
156	20231218	160800	79742485	4325	4325	4325	4325	0
157	20231218	160700	79742485	4325	4325	4325	4325	0
158	20231218	160600	79742485	4325	4325	4325	4325	0
159	20231218	160500	79742485	4325	4325	4325	4325	0
160	20231218	160400	79742485	4325	4325	4325	4325	0
161	20231218	160300	79742485	4325	4325	4325	4325	0
162	20231218	160200	79742485	4325	4325	4325	4325	0
163	20231218	160100	79742485	4325	4325	4325	4325	0
164	20231218	160000	79742485	4325	4325	4325	4325	0
165	20231218	155900	79742485	4325	4325	4325	4325	0
166	20231218	155800	79742485	4325	4325	4325	4325	0
167	20231218	155700	79742485	4325	4325	4325	4325	0
168	20231218	155600	79742485	4325	4325	4325	4325	0
169	20231218	155500	79742485	4325	4325	4325	4325	0
170	20231218	155400	79742485	4325	4325	4325	4325	0
171	20231218	155300	79742485	4325	4325	4325	4325	0
172	20231218	155200	79742485	4325	4325	4325	4325	0
173	20231218	155100	79742485	4325	4325	4325	4325	0
174	20231218	155000	79742485	4325	4325	4325	4325	0
175	20231218	154900	79742485	4325	4325	4325	4325	0
176	20231218	154800	79742485	4325	4325	4325	4325	0
177	20231218	154700	79742485	4325	4325	4325	4325	0
178	20231218	154600	79742485	4325	4325	4325	4325	0
179	20231218	154500	79742485	4325	4325	4325	4325	0
180	20231218	154400	79742485	4325	4325	4325	4325	0
181	20231218	154300	79742485	4325	4325	4325	4325	0
182	20231218	154200	79742485	4325	4325	4325	4325	500
183	20231218	154100	79742485	4325	4325	4325	4325	0
184	20231218	154000	79742485	4325	4325	4325	4325	0
185	20231218	153900	79742485	4325	4325	4325	4325	0
186	20231218	153800	79742485	4325	4325	4325	4325	0
187	20231218	153700	79742485	4325	4325	4325	4325	0
188	20231218	153600	79742485	4325	4325	4325	4325	0
189	20231218	153500	79742485	4325	4325	4325	4325	0
190	20231218	153400	79742485	4325	4325	4325	4325	0
191	20231218	153300	79742485	4325	4325	4325	4325	0
192	20231218	153200	79742485	4325	4325	4325	4325	0
193	20231218	153100	79742485	4325	4325	4325	4325	0
194	20231218	153000	79742485	4325	4325	4325	4325	500
195	20231218	152900	77579985	4380	4380	4380	4380	0
196	20231218	152800	77579985	4380	4380	4380	4380	0
197	20231218	152700	77579985	4380	4380	4380	4380	0
198	20231218	152600	77579985	4380	4380	4380	4380	0
199	20231218	152500	77579985	4380	4380	4380	4380	0
200	20231218	152400	77579985	4380	4380	4380	4380	0
201	20231218	152300	77579985	4380	4380	4380	4380	0
202	20231218	152200	77579985	4380	4380	4380	4380	0
203	20231218	152100	77579985	4380	4380	4380	4380	0
204	20231218	152000	77579985	4380	4380	4380	4380	0
205	20231218	151900	77579985	4380	4330	4380	4330	148
206	20231218	151800	76938395	4325	4325	4325	4325	0
207	20231218	151700	76938395	4325	4325	4325	4325	0
208	20231218	151600	76938395	4325	4325	4325	4325	0
209	20231218	151500	76938395	4325	4345	4345	4325	283
210	20231218	151400	75711895	4350	4350	4350	4350	0
211	20231218	151300	75711895	4350	4350	4350	4350	0
212	20231218	151200	75711895	4350	4350	4350	4350	0
213	20231218	151100	75711895	4350	4350	4350	4350	331
214	20231218	151000	74272045	4350	4350	4350	4350	109
215	20231218	150900	73797895	4355	4355	4355	4355	0
216	20231218	150800	73797895	4355	4355	4355	4355	0
217	20231218	150700	73797895	4355	4355	4355	4355	0
218	20231218	150600	73797895	4355	4355	4355	4355	0
219	20231218	150500	73797895	4355	4355	4355	4355	0
220	20231218	150400	73797895	4355	4355	4355	4355	0
221	20231218	150300	73797895	4355	4355	4355	4355	1
222	20231218	150200	73793540	4360	4360	4360	4360	20
223	20231218	150100	73706340	4365	4365	4365	4365	0
224	20231218	150000	73706340	4365	4360	4365	4360	304
225	20231218	145900	72380895	4345	4345	4345	4345	0
226	20231218	145800	72380895	4345	4345	4345	4345	0
227	20231218	145700	72380895	4345	4345	4345	4345	0
228	20231218	145600	72380895	4345	4345	4345	4345	297
229	20231218	145500	71090430	4345	4355	4355	4345	307
230	20231218	145400	69755940	4345	4345	4345	4345	0
231	20231218	145300	69755940	4345	4345	4345	4345	0
232	20231218	145200	69755940	4345	4345	4345	4345	0
233	20231218	145100	69755940	4345	4345	4345	4345	0
234	20231218	145000	69755940	4345	4345	4345	4345	0
235	20231218	144900	69755940	4345	4345	4345	4345	0
236	20231218	144800	69755940	4345	4345	4345	4345	1
237	20231218	144700	69751595	4350	4350	4350	4350	121
238	20231218	144600	69225245	4350	4350	4350	4350	0
239	20231218	144500	69225245	4350	4350	4350	4350	120
240	20231218	144400	68703245	4350	4350	4350	4350	0
241	20231218	144300	68703245	4350	4350	4350	4350	0
242	20231218	144200	68703245	4350	4350	4350	4350	0
243	20231218	144100	68703245	4350	4350	4350	4350	0
244	20231218	144000	68703245	4350	4350	4350	4350	0
245	20231218	143900	68703245	4350	4350	4350	4350	0
246	20231218	143800	68703245	4350	4350	4350	4350	0
247	20231218	143700	68703245	4350	4350	4350	4350	0
248	20231218	143600	68703245	4350	4360	4360	4350	400
249	20231218	143500	66960615	4360	4360	4360	4360	0
250	20231218	143400	66960615	4360	4360	4360	4360	0
251	20231218	143300	66960615	4360	4360	4360	4360	1
252	20231218	143200	66956255	4360	4360	4360	4360	0
253	20231218	143100	66956255	4360	4360	4360	4360	0
254	20231218	143000	66956255	4360	4360	4360	4360	0
255	20231218	142900	66956255	4360	4360	4360	4360	16
256	20231218	142800	66886495	4355	4355	4355	4355	0
257	20231218	142700	66886495	4355	4355	4355	4355	0
258	20231218	142600	66886495	4355	4355	4355	4355	0
259	20231218	142500	66886495	4355	4355	4355	4355	0
260	20231218	142400	66886495	4355	4355	4355	4355	0
261	20231218	142300	66886495	4355	4355	4355	4355	0
262	20231218	142200	66886495	4355	4355	4355	4355	0
263	20231218	142100	66886495	4355	4355	4355	4355	0
264	20231218	142000	66886495	4355	4355	4355	4355	2
265	20231218	141900	66877785	4355	4355	4355	4355	0
266	20231218	141800	66877785	4355	4355	4355	4355	0
267	20231218	141700	66877785	4355	4355	4355	4355	0
268	20231218	141600	66877785	4355	4355	4355	4355	79
269	20231218	141500	66533740	4385	4385	4385	4385	0
270	20231218	141400	66533740	4385	4385	4385	4385	0
271	20231218	141300	66533740	4385	4385	4385	4385	0
272	20231218	141200	66533740	4385	4385	4385	4385	0
273	20231218	141100	66533740	4385	4385	4385	4385	0
274	20231218	141000	66533740	4385	4385	4385	4385	0
275	20231218	140900	66533740	4385	4385	4385	4385	0
276	20231218	140800	66533740	4385	4385	4385	4385	0
277	20231218	140700	66533740	4385	4385	4385	4385	0
278	20231218	140600	66533740	4385	4385	4385	4385	0
279	20231218	140500	66533740	4385	4385	4385	4385	0
280	20231218	140400	66533740	4385	4385	4385	4385	0
281	20231218	140300	66533740	4385	4385	4385	4385	0
282	20231218	140200	66533740	4385	4385	4385	4385	0
283	20231218	140100	66533740	4385	4385	4385	4385	0
284	20231218	140000	66533740	4385	4385	4385	4385	0
285	20231218	135900	66533740	4385	4385	4385	4385	0
286	20231218	135800	66533740	4385	4385	4385	4385	0
287	20231218	135700	66533740	4385	4385	4385	4385	0
288	20231218	135600	66533740	4385	4365	4385	4365	367
289	20231218	135500	64931765	4380	4380	4380	4380	30
290	20231218	135400	64800365	4380	4380	4380	4380	0
291	20231218	135300	64800365	4380	4380	4380	4380	0
292	20231218	135200	64800365	4380	4380	4380	4380	0
293	20231218	135100	64800365	4380	4380	4380	4380	0
294	20231218	135000	64800365	4380	4380	4380	4380	0
295	20231218	134900	64800365	4380	4380	4380	4380	0
296	20231218	134800	64800365	4380	4380	4380	4380	0
297	20231218	134700	64800365	4380	4380	4380	4380	0
298	20231218	134600	64800365	4380	4380	4380	4380	0
299	20231218	134500	64800365	4380	4380	4380	4380	0
300	20231218	134400	64800365	4380	4380	4380	4380	0
301	20231218	134300	64800365	4380	4380	4380	4380	0
302	20231218	134200	64800365	4380	4380	4380	4380	3
303	20231218	134100	64787225	4380	4380	4380	4380	0
304	20231218	134000	64787225	4380	4380	4380	4380	0
305	20231218	133900	64787225	4380	4380	4380	4380	1
306	20231218	133800	64782845	4380	4380	4380	4380	5
307	20231218	133700	64760945	4385	4385	4385	4385	0
308	20231218	133600	64760945	4385	4385	4385	4385	1
309	20231218	133500	64756560	4385	4375	4385	4375	3
310	20231218	133400	64743415	4385	4385	4385	4385	0
311	20231218	133300	64743415	4385	4385	4385	4385	0
312	20231218	133200	64743415	4385	4370	4385	4370	231
313	20231218	133100	63731680	4380	4365	4380	4365	2
314	20231218	133000	63722935	4350	4350	4350	4350	0
315	20231218	132900	63722935	4350	4350	4350	4350	0
316	20231218	132800	63722935	4350	4350	4350	4350	0
317	20231218	132700	63722935	4350	4350	4350	4350	0
318	20231218	132600	63722935	4350	4350	4350	4350	0
319	20231218	132500	63722935	4350	4350	4350	4350	0
320	20231218	132400	63722935	4350	4350	4350	4350	0
321	20231218	132300	63722935	4350	4350	4350	4350	0
322	20231218	132200	63722935	4350	4350	4350	4350	0
323	20231218	132100	63722935	4350	4350	4350	4350	0
324	20231218	132000	63722935	4350	4350	4350	4350	0
325	20231218	131900	63722935	4350	4350	4350	4350	0
326	20231218	131800	63722935	4350	4350	4350	4350	0
327	20231218	131700	63722935	4350	4350	4350	4350	0
328	20231218	131600	63722935	4350	4350	4350	4350	0
329	20231218	131500	63722935	4350	4350	4350	4350	0
330	20231218	131400	63722935	4350	4350	4350	4350	0
331	20231218	131300	63722935	4350	4350	4350	4350	0
332	20231218	131200	63722935	4350	4350	4350	4350	0
333	20231218	131100	63722935	4350	4350	4350	4350	0
334	20231218	131000	63722935	4350	4350	4350	4350	0
335	20231218	130900	63722935	4350	4350	4350	4350	0
336	20231218	130800	63722935	4350	4350	4350	4350	5
337	20231218	130700	63701185	4350	4350	4350	4350	0
338	20231218	130600	63701185	4350	4350	4350	4350	0
339	20231218	130500	63701185	4350	4350	4350	4350	0
340	20231218	130400	63701185	4350	4350	4350	4350	0
341	20231218	130300	63701185	4350	4350	4350	4350	0
342	20231218	130200	63701185	4350	4350	4350	4350	0
343	20231218	130100	63701185	4350	4350	4350	4350	0
344	20231218	130000	63701185	4350	4350	4350	4350	0
345	20231218	125900	63701185	4350	4350	4350	4350	0
346	20231218	125800	63701185	4350	4350	4350	4350	0
347	20231218	125700	63701185	4350	4350	4350	4350	0
348	20231218	125600	63701185	4350	4350	4350	4350	0
349	20231218	125500	63701185	4350	4360	4380	4350	2127
350	20231218	125400	54386825	4375	4375	4375	4375	0
351	20231218	125300	54386825	4375	4350	4380	4350	7
352	20231218	125200	54356275	4350	4350	4350	4350	0
353	20231218	125100	54356275	4350	4350	4350	4350	0
354	20231218	125000	54356275	4350	4350	4350	4350	22
355	20231218	124900	54260575	4350	4350	4350	4350	0
356	20231218	124800	54260575	4350	4350	4350	4350	0
357	20231218	124700	54260575	4350	4350	4350	4350	572
358	20231218	124600	51772375	4355	4355	4355	4355	0
359	20231218	124500	51772375	4355	4355	4355	4355	100
360	20231218	124400	51336875	4355	4360	4360	4355	336
361	20231218	124300	49873530	4375	4375	4375	4375	0
362	20231218	124200	49873530	4375	4375	4375	4375	0
363	20231218	124100	49873530	4375	4375	4375	4375	0
364	20231218	124000	49873530	4375	4375	4375	4375	0
365	20231218	123900	49873530	4375	4375	4375	4375	0
366	20231218	123800	49873530	4375	4375	4375	4375	12
367	20231218	123700	49821030	4360	4360	4360	4360	0
368	20231218	123600	49821030	4360	4360	4360	4360	0
369	20231218	123500	49821030	4360	4360	4360	4360	0
370	20231218	123400	49821030	4360	4360	4360	4360	0
371	20231218	123300	49821030	4360	4365	4365	4360	680
372	20231218	123200	46855960	4365	4365	4365	4365	0
373	20231218	123100	46855960	4365	4365	4365	4365	0
374	20231218	123000	46855960	4365	4365	4365	4365	0
375	20231218	122900	46855960	4365	4365	4365	4365	0
376	20231218	122800	46855960	4365	4365	4365	4365	0
377	20231218	122700	46855960	4365	4365	4365	4365	0
378	20231218	122600	46855960	4365	4365	4365	4365	0
379	20231218	122500	46855960	4365	4365	4365	4365	0
380	20231218	122400	46855960	4365	4365	4365	4365	0
381	20231218	122300	46855960	4365	4365	4365	4365	0
382	20231218	122200	46855960	4365	4365	4365	4365	0
383	20231218	122100	46855960	4365	4365	4365	4365	0
384	20231218	122000	46855960	4365	4365	4365	4365	0
385	20231218	121900	46855960	4365	4365	4365	4365	0
386	20231218	121800	46855960	4365	4365	4365	4365	1
387	20231218	121700	46851595	4375	4375	4380	4375	31
388	20231218	121600	46715835	4370	4370	4370	4370	0
389	20231218	121500	46715835	4370	4370	4370	4370	0
390	20231218	121400	46715835	4370	4370	4370	4370	0
391	20231218	121300	46715835	4370	4370	4370	4370	339
392	20231218	121200	45234405	4380	4380	4380	4380	0
393	20231218	121100	45234405	4380	4380	4380	4380	0
394	20231218	121000	45234405	4380	4380	4380	4380	0
395	20231218	120900	45234405	4380	4380	4380	4380	0
396	20231218	120800	45234405	4380	4380	4380	4380	0
397	20231218	120700	45234405	4380	4380	4380	4380	0
398	20231218	120600	45234405	4380	4380	4380	4380	0
399	20231218	120500	45234405	4380	4380	4380	4380	0
400	20231218	120400	45234405	4380	4380	4380	4380	0
401	20231218	120300	45234405	4380	4380	4380	4380	0
402	20231218	120200	45234405	4380	4380	4380	4380	0
403	20231218	120100	45234405	4380	4380	4380	4380	0
404	20231218	120000	45234405	4380	4375	4380	4375	2
405	20231218	115900	45225650	4375	4375	4375	4375	1
406	20231218	115800	45221275	4370	4370	4370	4370	0
407	20231218	115700	45221275	4370	4370	4370	4370	0
408	20231218	115600	45221275	4370	4370	4370	4370	0
409	20231218	115500	45221275	4370	4370	4370	4370	0
410	20231218	115400	45221275	4370	4370	4370	4370	0
411	20231218	115300	45221275	4370	4370	4370	4370	0
412	20231218	115200	45221275	4370	4375	4375	4370	10
413	20231218	115100	45177530	4380	4380	4380	4380	0
414	20231218	115000	45177530	4380	4380	4380	4380	0
415	20231218	114900	45177530	4380	4380	4380	4380	0
416	20231218	114800	45177530	4380	4380	4380	4380	0
417	20231218	114700	45177530	4380	4380	4380	4380	0
418	20231218	114600	45177530	4380	4380	4380	4380	0
419	20231218	114500	45177530	4380	4380	4380	4380	0
420	20231218	114400	45177530	4380	4380	4380	4380	0
421	20231218	114300	45177530	4380	4380	4380	4380	0
422	20231218	114200	45177530	4380	4380	4380	4380	0
423	20231218	114100	45177530	4380	4380	4380	4380	1
424	20231218	114000	45173150	4375	4375	4375	4375	0
425	20231218	113900	45173150	4375	4375	4375	4375	0
426	20231218	113800	45173150	4375	4375	4375	4375	0
427	20231218	113700	45173150	4375	4375	4375	4375	0
428	20231218	113600	45173150	4375	4375	4375	4375	0
429	20231218	113500	45173150	4375	4375	4375	4375	0
430	20231218	113400	45173150	4375	4375	4375	4375	0
431	20231218	113300	45173150	4375	4380	4390	4375	168
432	20231218	113200	44435670	4380	4380	4380	4380	0
433	20231218	113100	44435670	4380	4380	4380	4380	0
434	20231218	113000	44435670	4380	4380	4380	4380	0
435	20231218	112900	44435670	4380	4380	4380	4380	0
436	20231218	112800	44435670	4380	4380	4380	4380	0
437	20231218	112700	44435670	4380	4380	4380	4380	0
438	20231218	112600	44435670	4380	4380	4380	4380	0
439	20231218	112500	44435670	4380	4380	4380	4380	0
440	20231218	112400	44435670	4380	4380	4380	4380	0
441	20231218	112300	44435670	4380	4380	4380	4380	1
442	20231218	112200	44431290	4385	4380	4385	4380	3
443	20231218	112100	44418140	4385	4385	4385	4385	0
444	20231218	112000	44418140	4385	4385	4385	4385	1
445	20231218	111900	44413755	4370	4370	4370	4370	0
446	20231218	111800	44413755	4370	4370	4370	4370	0
447	20231218	111700	44413755	4370	4370	4370	4370	0
448	20231218	111600	44413755	4370	4370	4370	4370	0
449	20231218	111500	44413755	4370	4370	4370	4370	0
450	20231218	111400	44413755	4370	4370	4370	4370	0
451	20231218	111300	44413755	4370	4380	4385	4370	118
452	20231218	111200	43898070	4385	4385	4385	4385	0
453	20231218	111100	43898070	4385	4385	4385	4385	0
454	20231218	111000	43898070	4385	4385	4385	4385	0
455	20231218	110900	43898070	4385	4385	4385	4385	0
456	20231218	110800	43898070	4385	4385	4385	4385	0
457	20231218	110700	43898070	4385	4385	4385	4385	0
458	20231218	110600	43898070	4385	4385	4385	4385	0
459	20231218	110500	43898070	4385	4380	4385	4380	73
460	20231218	110400	43578325	4380	4375	4380	4375	2
461	20231218	110300	43569570	4375	4375	4375	4375	1
462	20231218	110200	43565195	4370	4370	4370	4370	0
463	20231218	110100	43565195	4370	4370	4370	4370	0
464	20231218	110000	43565195	4370	4370	4370	4370	0
465	20231218	105900	43565195	4370	4370	4370	4370	8
466	20231218	105800	43530235	4370	4370	4370	4370	0
467	20231218	105700	43530235	4370	4370	4370	4370	0
468	20231218	105600	43530235	4370	4370	4370	4370	1
469	20231218	105500	43525865	4370	4370	4370	4370	0
470	20231218	105400	43525865	4370	4370	4370	4370	0
471	20231218	105300	43525865	4370	4370	4370	4370	0
472	20231218	105200	43525865	4370	4370	4370	4370	0
473	20231218	105100	43525865	4370	4370	4370	4370	0
474	20231218	105000	43525865	4370	4370	4370	4370	34
475	20231218	104900	43377285	4375	4375	4375	4375	11
476	20231218	104800	43329160	4380	4380	4380	4380	0
477	20231218	104700	43329160	4380	4390	4390	4380	749
478	20231218	104600	40041215	4390	4390	4390	4390	0
479	20231218	104500	40041215	4390	4390	4390	4390	100
480	20231218	104400	39602215	4395	4395	4400	4395	495
481	20231218	104300	37426685	4395	4395	4395	4395	0
482	20231218	104200	37426685	4395	4395	4395	4395	200
483	20231218	104100	36547685	4400	4400	4400	4400	0
484	20231218	104000	36547685	4400	4400	4400	4400	0
485	20231218	103900	36547685	4400	4400	4400	4400	0
486	20231218	103800	36547685	4400	4390	4400	4390	241
487	20231218	103700	35488725	4390	4385	4390	4385	2
488	20231218	103600	35479950	4390	4390	4390	4390	0
489	20231218	103500	35479950	4390	4390	4390	4390	0
490	20231218	103400	35479950	4390	4390	4390	4390	0
491	20231218	103300	35479950	4390	4390	4390	4390	0
492	20231218	103200	35479950	4390	4365	4390	4365	184
493	20231218	103100	34676735	4365	4365	4365	4365	700
494	20231218	103000	31621235	4395	4395	4395	4395	0
495	20231218	102900	31621235	4395	4380	4395	4380	21
496	20231218	102800	31528955	4395	4375	4395	4375	31
497	20231218	102700	31392730	4395	4370	4395	4370	9
498	20231218	102600	31353375	4370	4370	4370	4370	30
499	20231218	102500	31222275	4370	4370	4370	4370	80
500	20231218	102400	30872675	4370	4370	4370	4370	0
501	20231218	102300	30872675	4370	4370	4370	4370	80
502	20231218	102200	30523075	4370	4370	4370	4370	0
503	20231218	102100	30523075	4370	4370	4370	4370	2
504	20231218	102000	30514335	4365	4365	4365	4365	0
505	20231218	101900	30514335	4365	4365	4365	4365	3
506	20231218	101800	30501240	4365	4365	4365	4365	0
507	20231218	101700	30501240	4365	4365	4365	4365	0
508	20231218	101600	30501240	4365	4365	4365	4365	0
509	20231218	101500	30501240	4365	4365	4365	4365	0
510	20231218	101400	30501240	4365	4365	4365	4365	0
511	20231218	101300	30501240	4365	4365	4365	4365	2
512	20231218	101200	30492510	4370	4370	4370	4370	0
513	20231218	101100	30492510	4370	4370	4370	4370	0
514	20231218	101000	30492510	4370	4370	4370	4370	100
515	20231218	100900	30055510	4370	4370	4370	4370	0
516	20231218	100800	30055510	4370	4370	4370	4370	0
517	20231218	100700	30055510	4370	4370	4370	4370	0
518	20231218	100600	30055510	4370	4370	4370	4370	1
519	20231218	100500	30051140	4375	4375	4375	4375	0
520	20231218	100400	30051140	4375	4375	4375	4375	0
521	20231218	100300	30051140	4375	4375	4375	4375	0
522	20231218	100200	30051140	4375	4375	4375	4375	0
523	20231218	100100	30051140	4375	4375	4375	4375	300
524	20231218	100000	28738640	4375	4375	4375	4375	0
525	20231218	095900	28738640	4375	4375	4375	4375	0
526	20231218	095800	28738640	4375	4375	4375	4375	0
527	20231218	095700	28738640	4375	4375	4375	4375	0
528	20231218	095600	28738640	4375	4375	4375	4375	0
529	20231218	095500	28738640	4375	4375	4375	4375	0
530	20231218	095400	28738640	4375	4375	4375	4375	237
531	20231218	095300	27701765	4370	4370	4370	4370	14
532	20231218	095200	27640585	4370	4370	4370	4370	0
533	20231218	095100	27640585	4370	4370	4370	4370	0
534	20231218	095000	27640585	4370	4370	4370	4370	0
535	20231218	094900	27640585	4370	4370	4370	4370	0
536	20231218	094800	27640585	4370	4370	4370	4370	0
537	20231218	094700	27640585	4370	4370	4370	4370	1
538	20231218	094600	27636215	4370	4370	4370	4370	0
539	20231218	094500	27636215	4370	4370	4370	4370	0
540	20231218	094400	27636215	4370	4370	4370	4370	0
541	20231218	094300	27636215	4370	4375	4375	4370	20
542	20231218	094200	27548765	4375	4375	4375	4375	0
543	20231218	094100	27548765	4375	4375	4375	4375	0
544	20231218	094000	27548765	4375	4375	4375	4375	0
545	20231218	093900	27548765	4375	4375	4375	4375	0
546	20231218	093800	27548765	4375	4375	4375	4375	2
547	20231218	093700	27540015	4370	4370	4370	4370	101
548	20231218	093600	27098645	4370	4370	4370	4370	1
549	20231218	093500	27094275	4370	4370	4370	4370	0
550	20231218	093400	27094275	4370	4370	4370	4355	5
551	20231218	093300	27072440	4365	4340	4365	4340	53
552	20231218	093200	26842385	4360	4345	4360	4345	2
553	20231218	093100	26833680	4350	4350	4350	4350	0
554	20231218	093000	26833680	4350	4340	4350	4340	359
555	20231218	092900	25275610	4335	4335	4335	4335	357
556	20231218	092800	23728015	4350	4360	4360	4350	336
557	20231218	092700	22266190	4370	4370	4370	4370	0
558	20231218	092600	22266190	4370	4370	4370	4370	0
559	20231218	092500	22266190	4370	4370	4370	4370	0
560	20231218	092400	22266190	4370	4370	4370	4370	323
561	20231218	092300	20854680	4365	4355	4365	4355	95
562	20231218	092200	20440055	4355	4355	4355	4355	0
563	20231218	092100	20440055	4355	4355	4355	4355	0
564	20231218	092000	20440055	4355	4355	4355	4355	468
565	20231218	091900	18401915	4355	4350	4355	4350	120
566	20231218	091800	17879380	4355	4320	4355	4320	5
567	20231218	091700	17857640	4355	4355	4355	4355	0
568	20231218	091600	17857640	4355	4355	4355	4355	0
569	20231218	091500	17857640	4355	4355	4355	4355	0
570	20231218	091400	17857640	4355	4315	4355	4315	2001
571	20231218	091300	9223285	4315	4315	4315	4315	0
572	20231218	091200	9223285	4315	4355	4355	4315	34
573	20231218	091100	9076535	4355	4355	4355	4355	2
574	20231218	091000	9067825	4350	4345	4350	4345	599
575	20231218	090900	6463970	4345	4340	4345	4340	22
576	20231218	090800	6368440	4310	4310	4310	4310	0
577	20231218	090700	6368440	4310	4310	4310	4310	0
578	20231218	090600	6368440	4310	4310	4310	4310	10
579	20231218	090500	6325340	4340	4340	4340	4340	1
580	20231218	090400	6321000	4300	4300	4300	4300	0
581	20231218	090300	6321000	4300	4300	4300	4300	0
582	20231218	090200	6321000	4300	4300	4300	4300	10
583	20231218	090100	6278000	4300	4300	4300	4300	0
584	20231218	090000	6278000	4300	4300	4300	4300	1460