KissMeData/013870/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	68662835	4400	4400	4400	4400	73
3	20231220	185700	68662835	4400	4400	4400	4400	0
4	20231220	185600	68662835	4400	4400	4400	4400	0
5	20231220	185500	68662835	4400	4400	4400	4400	0
6	20231220	185400	68662835	4400	4400	4400	4400	0
7	20231220	185300	68662835	4400	4400	4400	4400	0
8	20231220	185200	68662835	4400	4400	4400	4400	0
9	20231220	185100	68662835	4400	4400	4400	4400	0
10	20231220	185000	68662835	4400	4400	4400	4400	0
11	20231220	184900	68662835	4400	4400	4400	4400	0
12	20231220	184800	68662835	4400	4400	4400	4400	0
13	20231220	184700	68662835	4400	4400	4400	4400	0
14	20231220	184600	68662835	4400	4400	4400	4400	0
15	20231220	184500	68662835	4400	4400	4400	4400	0
16	20231220	184400	68662835	4400	4400	4400	4400	0
17	20231220	184300	68662835	4400	4400	4400	4400	0
18	20231220	184200	68662835	4400	4400	4400	4400	0
19	20231220	184100	68662835	4400	4400	4400	4400	0
20	20231220	184000	68662835	4400	4400	4400	4400	0
21	20231220	183900	68662835	4400	4400	4400	4400	0
22	20231220	183800	68662835	4400	4400	4400	4400	0
23	20231220	183700	68662835	4400	4400	4400	4400	0
24	20231220	183600	68662835	4400	4400	4400	4400	0
25	20231220	183500	68662835	4400	4400	4400	4400	0
26	20231220	183400	68662835	4400	4400	4400	4400	0
27	20231220	183300	68662835	4400	4400	4400	4400	0
28	20231220	183200	68662835	4400	4400	4400	4400	0
29	20231220	183100	68662835	4400	4400	4400	4400	0
30	20231220	183000	68662835	4400	4400	4400	4400	0
31	20231220	182900	68662835	4400	4400	4400	4400	0
32	20231220	182800	68662835	4400	4400	4400	4400	73
33	20231220	182700	68662835	4400	4400	4400	4400	0
34	20231220	182600	68662835	4400	4400	4400	4400	0
35	20231220	182500	68662835	4400	4400	4400	4400	0
36	20231220	182400	68662835	4400	4400	4400	4400	0
37	20231220	182300	68662835	4400	4400	4400	4400	0
38	20231220	182200	68662835	4400	4400	4400	4400	0
39	20231220	182100	68662835	4400	4400	4400	4400	0
40	20231220	182000	68662835	4400	4400	4400	4400	0
41	20231220	181900	68662835	4400	4400	4400	4400	0
42	20231220	181800	68662835	4400	4400	4400	4400	0
43	20231220	181700	68662835	4400	4400	4400	4400	0
44	20231220	181600	68662835	4400	4400	4400	4400	0
45	20231220	181500	68662835	4400	4400	4400	4400	0
46	20231220	181400	68662835	4400	4400	4400	4400	0
47	20231220	181300	68662835	4400	4400	4400	4400	0
48	20231220	181200	68662835	4400	4400	4400	4400	0
49	20231220	181100	68662835	4400	4400	4400	4400	0
50	20231220	181000	68662835	4400	4400	4400	4400	0
51	20231220	180900	68662835	4400	4400	4400	4400	0
52	20231220	180800	68662835	4400	4400	4400	4400	0
53	20231220	180700	68662835	4400	4400	4400	4400	0
54	20231220	180600	68662835	4400	4400	4400	4400	0
55	20231220	180500	68662835	4400	4400	4400	4400	0
56	20231220	180400	68662835	4400	4400	4400	4400	0
57	20231220	180300	68662835	4400	4400	4400	4400	0
58	20231220	180200	68662835	4400	4400	4400	4400	0
59	20231220	180100	68662835	4400	4400	4400	4400	0
60	20231220	180000	68662835	4400	4400	4400	4400	0
61	20231220	175900	68662835	4400	4400	4400	4400	0
62	20231220	175800	68662835	4400	4400	4400	4400	73
63	20231220	175700	68662835	4400	4400	4400	4400	0
64	20231220	175600	68662835	4400	4400	4400	4400	0
65	20231220	175500	68662835	4400	4400	4400	4400	0
66	20231220	175400	68662835	4400	4400	4400	4400	0
67	20231220	175300	68662835	4400	4400	4400	4400	0
68	20231220	175200	68662835	4400	4400	4400	4400	0
69	20231220	175100	68662835	4400	4400	4400	4400	0
70	20231220	175000	68662835	4400	4400	4400	4400	0
71	20231220	174900	68662835	4400	4400	4400	4400	0
72	20231220	174800	68662835	4400	4400	4400	4400	0
73	20231220	174700	68662835	4400	4400	4400	4400	0
74	20231220	174600	68662835	4400	4400	4400	4400	0
75	20231220	174500	68662835	4400	4400	4400	4400	0
76	20231220	174400	68662835	4400	4400	4400	4400	0
77	20231220	174300	68662835	4400	4400	4400	4400	0
78	20231220	174200	68662835	4400	4400	4400	4400	0
79	20231220	174100	68662835	4400	4400	4400	4400	0
80	20231220	174000	68662835	4400	4400	4400	4400	0
81	20231220	173900	68662835	4400	4400	4400	4400	0
82	20231220	173800	68662835	4400	4400	4400	4400	0
83	20231220	173700	68662835	4400	4400	4400	4400	0
84	20231220	173600	68662835	4400	4400	4400	4400	0
85	20231220	173500	68662835	4400	4400	4400	4400	0
86	20231220	173400	68662835	4400	4400	4400	4400	0
87	20231220	173300	68662835	4400	4400	4400	4400	0
88	20231220	173200	68662835	4400	4400	4400	4400	0
89	20231220	173100	68662835	4400	4400	4400	4400	0
90	20231220	173000	68662835	4400	4400	4400	4400	0
91	20231220	172900	68662835	4400	4400	4400	4400	0
92	20231220	172800	68662835	4400	4400	4400	4400	73
93	20231220	172700	68662835	4400	4400	4400	4400	0
94	20231220	172600	68662835	4400	4400	4400	4400	0
95	20231220	172500	68662835	4400	4400	4400	4400	0
96	20231220	172400	68662835	4400	4400	4400	4400	0
97	20231220	172300	68662835	4400	4400	4400	4400	0
98	20231220	172200	68662835	4400	4400	4400	4400	0
99	20231220	172100	68662835	4400	4400	4400	4400	0
100	20231220	172000	68662835	4400	4400	4400	4400	0
101	20231220	171900	68662835	4400	4400	4400	4400	0
102	20231220	171800	68662835	4400	4400	4400	4400	0
103	20231220	171700	68662835	4400	4400	4400	4400	0
104	20231220	171600	68662835	4400	4400	4400	4400	0
105	20231220	171500	68662835	4400	4400	4400	4400	0
106	20231220	171400	68662835	4400	4400	4400	4400	0
107	20231220	171300	68662835	4400	4400	4400	4400	0
108	20231220	171200	68662835	4400	4400	4400	4400	0
109	20231220	171100	68662835	4400	4400	4400	4400	0
110	20231220	171000	68662835	4400	4400	4400	4400	0
111	20231220	170900	68662835	4400	4400	4400	4400	0
112	20231220	170800	68662835	4400	4400	4400	4400	0
113	20231220	170700	68662835	4400	4400	4400	4400	0
114	20231220	170600	68662835	4400	4400	4400	4400	0
115	20231220	170500	68662835	4400	4400	4400	4400	0
116	20231220	170400	68662835	4400	4400	4400	4400	0
117	20231220	170300	68662835	4400	4400	4400	4400	0
118	20231220	170200	68662835	4400	4400	4400	4400	0
119	20231220	170100	68662835	4400	4400	4400	4400	0
120	20231220	170000	68662835	4400	4400	4400	4400	0
121	20231220	165900	68662835	4400	4400	4400	4400	0
122	20231220	165800	68662835	4400	4400	4400	4400	73
123	20231220	165700	68662835	4400	4400	4400	4400	0
124	20231220	165600	68662835	4400	4400	4400	4400	0
125	20231220	165500	68662835	4400	4400	4400	4400	0
126	20231220	165400	68662835	4400	4400	4400	4400	0
127	20231220	165300	68662835	4400	4400	4400	4400	0
128	20231220	165200	68662835	4400	4400	4400	4400	0
129	20231220	165100	68662835	4400	4400	4400	4400	0
130	20231220	165000	68662835	4400	4400	4400	4400	0
131	20231220	164900	68662835	4400	4400	4400	4400	0
132	20231220	164800	68662835	4400	4400	4400	4400	0
133	20231220	164700	68662835	4400	4400	4400	4400	0
134	20231220	164600	68662835	4400	4400	4400	4400	0
135	20231220	164500	68662835	4400	4400	4400	4400	0
136	20231220	164400	68662835	4400	4400	4400	4400	0
137	20231220	164300	68662835	4400	4400	4400	4400	0
138	20231220	164200	68662835	4400	4400	4400	4400	0
139	20231220	164100	68662835	4400	4400	4400	4400	0
140	20231220	164000	68662835	4400	4400	4400	4400	0
141	20231220	163900	68662835	4400	4400	4400	4400	0
142	20231220	163800	68662835	4400	4400	4400	4400	0
143	20231220	163700	68662835	4400	4400	4400	4400	0
144	20231220	163600	68662835	4400	4400	4400	4400	0
145	20231220	163500	68662835	4400	4400	4400	4400	0
146	20231220	163400	68662835	4400	4400	4400	4400	0
147	20231220	163300	68662835	4400	4400	4400	4400	0
148	20231220	163200	68662835	4400	4400	4400	4400	0
149	20231220	163100	68662835	4400	4400	4400	4400	0
150	20231220	163000	68662835	4400	4400	4400	4400	0
151	20231220	162900	68662835	4400	4400	4400	4400	0
152	20231220	162800	68662835	4400	4400	4400	4400	73
153	20231220	162700	68662835	4400	4400	4400	4400	0
154	20231220	162600	68662835	4400	4400	4400	4400	0
155	20231220	162500	68662835	4400	4400	4400	4400	0
156	20231220	162400	68662835	4400	4400	4400	4400	0
157	20231220	162300	68662835	4400	4400	4400	4400	0
158	20231220	162200	68662835	4400	4400	4400	4400	0
159	20231220	162100	68662835	4400	4400	4400	4400	0
160	20231220	162000	68662835	4400	4400	4400	4400	0
161	20231220	161900	68662835	4400	4400	4400	4400	0
162	20231220	161800	68662835	4400	4400	4400	4400	0
163	20231220	161700	68662835	4400	4400	4400	4400	0
164	20231220	161600	68662835	4400	4400	4400	4400	0
165	20231220	161500	68662835	4400	4400	4400	4400	0
166	20231220	161400	68662835	4400	4400	4400	4400	0
167	20231220	161300	68662835	4400	4400	4400	4400	0
168	20231220	161200	68662835	4400	4400	4400	4400	0
169	20231220	161100	68662835	4400	4400	4400	4400	0
170	20231220	161000	68662835	4400	4400	4400	4400	0
171	20231220	160900	68662835	4400	4400	4400	4400	0
172	20231220	160800	68662835	4400	4400	4400	4400	0
173	20231220	160700	68662835	4400	4400	4400	4400	0
174	20231220	160600	68662835	4400	4400	4400	4400	0
175	20231220	160500	68662835	4400	4400	4400	4400	0
176	20231220	160400	68662835	4400	4400	4400	4400	0
177	20231220	160300	68662835	4400	4400	4400	4400	0
178	20231220	160200	68662835	4400	4400	4400	4400	0
179	20231220	160100	68662835	4400	4400	4400	4400	0
180	20231220	160000	68662835	4400	4400	4400	4400	0
181	20231220	155900	68662835	4400	4400	4400	4400	0
182	20231220	155800	68662835	4400	4400	4400	4400	73
183	20231220	155700	68662835	4400	4400	4400	4400	0
184	20231220	155600	68662835	4400	4400	4400	4400	0
185	20231220	155500	68662835	4400	4400	4400	4400	0
186	20231220	155400	68662835	4400	4400	4400	4400	0
187	20231220	155300	68662835	4400	4400	4400	4400	0
188	20231220	155200	68662835	4400	4400	4400	4400	0
189	20231220	155100	68662835	4400	4400	4400	4400	0
190	20231220	155000	68662835	4400	4400	4400	4400	0
191	20231220	154900	68662835	4400	4400	4400	4400	0
192	20231220	154800	68662835	4400	4400	4400	4400	0
193	20231220	154700	68662835	4400	4400	4400	4400	0
194	20231220	154600	68662835	4400	4400	4400	4400	0
195	20231220	154500	68662835	4400	4400	4400	4400	0
196	20231220	154400	68662835	4400	4400	4400	4400	0
197	20231220	154300	68662835	4400	4400	4400	4400	0
198	20231220	154200	68662835	4400	4400	4400	4400	0
199	20231220	154100	68662835	4400	4400	4400	4400	0
200	20231220	154000	68662835	4400	4400	4400	4400	0
201	20231220	153900	68662835	4400	4400	4400	4400	0
202	20231220	153800	68662835	4400	4400	4400	4400	0
203	20231220	153700	68662835	4400	4400	4400	4400	0
204	20231220	153600	68662835	4400	4400	4400	4400	0
205	20231220	153500	68662835	4400	4400	4400	4400	0
206	20231220	153400	68662835	4400	4400	4400	4400	0
207	20231220	153300	68662835	4400	4400	4400	4400	0
208	20231220	153200	68662835	4400	4400	4400	4400	0
209	20231220	153100	68662835	4400	4400	4400	4400	0
210	20231220	153000	68662835	4400	4400	4400	4400	73
211	20231220	152900	68341635	4395	4395	4395	4395	0
212	20231220	152800	68341635	4395	4395	4395	4395	0
213	20231220	152700	68341635	4395	4395	4395	4395	0
214	20231220	152600	68341635	4395	4395	4395	4395	0
215	20231220	152500	68341635	4395	4395	4395	4395	0
216	20231220	152400	68341635	4395	4395	4395	4395	0
217	20231220	152300	68341635	4395	4395	4395	4395	0
218	20231220	152200	68341635	4395	4395	4395	4395	0
219	20231220	152100	68341635	4395	4395	4395	4395	0
220	20231220	152000	68341635	4395	4395	4395	4395	0
221	20231220	151900	68341635	4395	4395	4395	4395	0
222	20231220	151800	68341635	4395	4395	4395	4395	1
223	20231220	151700	68337240	4395	4395	4395	4395	0
224	20231220	151600	68337240	4395	4395	4395	4395	0
225	20231220	151500	68337240	4395	4395	4395	4395	0
226	20231220	151400	68337240	4395	4395	4395	4395	1
227	20231220	151300	68332845	4395	4365	4395	4360	32
228	20231220	151200	68193150	4400	4380	4400	4365	34
229	20231220	151100	68044500	4380	4380	4380	4380	200
230	20231220	151000	67168500	4400	4400	4400	4400	0
231	20231220	150900	67168500	4400	4400	4400	4400	80
232	20231220	150800	66816500	4400	4400	4400	4400	0
233	20231220	150700	66816500	4400	4400	4400	4400	1
234	20231220	150600	66812100	4400	4400	4400	4400	56
235	20231220	150500	66565700	4365	4400	4400	4365	291
236	20231220	150400	65293310	4370	4370	4370	4370	0
237	20231220	150300	65293310	4370	4370	4370	4370	4
238	20231220	150200	65275830	4400	4400	4400	4400	13
239	20231220	150100	65218630	4370	4370	4370	4370	300
240	20231220	150000	63907630	4400	4400	4400	4400	1
241	20231220	145900	63903230	4405	4405	4405	4405	0
242	20231220	145800	63903230	4405	4370	4405	4370	33
243	20231220	145700	63758915	4370	4380	4380	4370	200
244	20231220	145600	62884360	4380	4390	4390	4375	401
245	20231220	145500	61126915	4405	4405	4405	4405	0
246	20231220	145400	61126915	4405	4405	4405	4405	10
247	20231220	145300	61082865	4390	4390	4390	4390	0
248	20231220	145200	61082865	4390	4390	4390	4390	20
249	20231220	145100	60995065	4390	4390	4390	4390	0
250	20231220	145000	60995065	4390	4390	4390	4390	0
251	20231220	144900	60995065	4390	4390	4390	4390	70
252	20231220	144800	60687765	4390	4400	4400	4390	14
253	20231220	144700	60626195	4400	4400	4400	4400	0
254	20231220	144600	60626195	4400	4400	4400	4400	0
255	20231220	144500	60626195	4400	4400	4400	4400	1
256	20231220	144400	60621795	4400	4400	4400	4400	1
257	20231220	144300	60617395	4400	4400	4400	4400	1
258	20231220	144200	60612995	4405	4400	4405	4400	12
259	20231220	144100	60560140	4400	4400	4400	4400	1
260	20231220	144000	60555740	4405	4400	4405	4400	101
261	20231220	143900	60110840	4405	4400	4405	4400	257
262	20231220	143800	58978760	4400	4400	4400	4400	284
263	20231220	143700	57729160	4400	4400	4400	4400	200
264	20231220	143600	56849160	4400	4400	4400	4400	0
265	20231220	143500	56849160	4400	4400	4400	4400	1
266	20231220	143400	56844760	4400	4400	4400	4400	0
267	20231220	143300	56844760	4400	4400	4400	4400	0
268	20231220	143200	56844760	4400	4400	4400	4400	0
269	20231220	143100	56844760	4400	4400	4400	4400	1
270	20231220	143000	56840360	4400	4400	4400	4400	0
271	20231220	142900	56840360	4400	4400	4400	4400	0
272	20231220	142800	56840360	4400	4400	4400	4400	1
273	20231220	142700	56835960	4400	4400	4400	4400	0
274	20231220	142600	56835960	4400	4400	4400	4400	0
275	20231220	142500	56835960	4400	4400	4400	4400	0
276	20231220	142400	56835960	4400	4400	4400	4400	1
277	20231220	142300	56831560	4400	4400	4400	4400	4
278	20231220	142200	56813960	4400	4400	4400	4400	0
279	20231220	142100	56813960	4400	4400	4400	4400	1
280	20231220	142000	56809560	4400	4400	4400	4400	0
281	20231220	141900	56809560	4400	4400	4400	4400	0
282	20231220	141800	56809560	4400	4400	4400	4400	0
283	20231220	141700	56809560	4400	4400	4400	4400	1
284	20231220	141600	56805160	4400	4400	4400	4400	0
285	20231220	141500	56805160	4400	4400	4400	4400	0
286	20231220	141400	56805160	4400	4400	4400	4400	1
287	20231220	141300	56800760	4400	4400	4400	4400	0
288	20231220	141200	56800760	4400	4400	4400	4400	0
289	20231220	141100	56800760	4400	4400	4400	4400	0
290	20231220	141000	56800760	4400	4400	4400	4400	1
291	20231220	140900	56796360	4400	4400	4400	4400	0
292	20231220	140800	56796360	4400	4400	4400	4400	0
293	20231220	140700	56796360	4400	4400	4400	4400	0
294	20231220	140600	56796360	4400	4400	4400	4400	1
295	20231220	140500	56791960	4400	4400	4400	4400	0
296	20231220	140400	56791960	4400	4400	4400	4400	16
297	20231220	140300	56721560	4400	4400	4400	4400	2
298	20231220	140200	56712760	4400	4400	4405	4400	114
299	20231220	140100	56210610	4405	4405	4405	4405	0
300	20231220	140000	56210610	4405	4405	4405	4405	0
301	20231220	135900	56210610	4405	4405	4405	4405	2
302	20231220	135800	56201800	4405	4405	4405	4405	0
303	20231220	135700	56201800	4405	4405	4405	4405	0
304	20231220	135600	56201800	4405	4405	4405	4405	1
305	20231220	135500	56197395	4405	4405	4405	4405	0
306	20231220	135400	56197395	4405	4405	4405	4405	0
307	20231220	135300	56197395	4405	4405	4405	4405	6
308	20231220	135200	56170965	4400	4400	4400	4400	5
309	20231220	135100	56148965	4400	4400	4400	4400	0
310	20231220	135000	56148965	4400	4400	4400	4400	1
311	20231220	134900	56144565	4365	4365	4365	4365	0
312	20231220	134800	56144565	4365	4400	4400	4365	510
313	20231220	134700	53910175	4410	4410	4410	4410	0
314	20231220	134600	53910175	4410	4410	4410	4410	151
315	20231220	134500	53244265	4410	4410	4410	4410	1
316	20231220	134400	53239855	4410	4410	4410	4410	0
317	20231220	134300	53239855	4410	4410	4410	4410	0
318	20231220	134200	53239855	4410	4410	4410	4410	0
319	20231220	134100	53239855	4410	4410	4410	4410	1
320	20231220	134000	53235445	4400	4400	4400	4400	1
321	20231220	133900	53231045	4410	4410	4410	4410	0
322	20231220	133800	53231045	4410	4410	4410	4410	1
323	20231220	133700	53226635	4410	4410	4410	4410	0
324	20231220	133600	53226635	4410	4410	4410	4410	0
325	20231220	133500	53226635	4410	4410	4410	4410	0
326	20231220	133400	53226635	4410	4410	4410	4410	1
327	20231220	133300	53222225	4410	4410	4410	4410	1
328	20231220	133200	53217815	4400	4400	4400	4400	0
329	20231220	133100	53217815	4400	4400	4400	4400	0
330	20231220	133000	53217815	4400	4400	4400	4400	0
331	20231220	132900	53217815	4400	4400	4400	4400	1
332	20231220	132800	53213415	4410	4410	4410	4410	50
333	20231220	132700	52992915	4410	4410	4410	4410	1
334	20231220	132600	52988505	4410	4410	4410	4410	0
335	20231220	132500	52988505	4410	4410	4410	4410	0
336	20231220	132400	52988505	4410	4410	4410	4410	10
337	20231220	132300	52944405	4410	4410	4410	4410	27
338	20231220	132200	52825335	4410	4410	4410	4410	0
339	20231220	132100	52825335	4410	4410	4410	4410	0
340	20231220	132000	52825335	4410	4420	4420	4410	481
341	20231220	131900	50704115	4420	4420	4420	4420	0
342	20231220	131800	50704115	4420	4420	4420	4420	0
343	20231220	131700	50704115	4420	4420	4420	4420	50
344	20231220	131600	50483115	4420	4420	4420	4420	2
345	20231220	131500	50474275	4420	4420	4420	4420	2
346	20231220	131400	50465435	4420	4420	4420	4420	0
347	20231220	131300	50465435	4420	4420	4420	4420	1
348	20231220	131200	50461015	4420	4420	4420	4420	0
349	20231220	131100	50461015	4420	4420	4420	4420	500
350	20231220	131000	48251015	4420	4420	4420	4420	0
351	20231220	130900	48251015	4420	4420	4420	4420	1
352	20231220	130800	48246595	4420	4420	4420	4420	0
353	20231220	130700	48246595	4420	4420	4420	4420	1
354	20231220	130600	48242175	4410	4410	4410	4410	0
355	20231220	130500	48242175	4410	4410	4410	4410	0
356	20231220	130400	48242175	4410	4410	4410	4410	4
357	20231220	130300	48224535	4415	4415	4415	4415	89
358	20231220	130200	47831600	4415	4415	4415	4415	2
359	20231220	130100	47822770	4415	4415	4415	4415	1
360	20231220	130000	47818355	4410	4410	4410	4410	0
361	20231220	125900	47818355	4410	4410	4410	4410	2
362	20231220	125800	47809535	4415	4415	4415	4415	2
363	20231220	125700	47800705	4415	4420	4420	4415	102
364	20231220	125600	47349875	4415	4415	4415	4415	2
365	20231220	125500	47341045	4415	4415	4415	4415	2
366	20231220	125400	47332215	4415	4415	4415	4415	2
367	20231220	125300	47323385	4415	4410	4415	4410	108
368	20231220	125200	46846575	4410	4410	4410	4410	2
369	20231220	125100	46837755	4410	4410	4410	4410	0
370	20231220	125000	46837755	4410	4410	4410	4410	0
371	20231220	124900	46837755	4410	4410	4410	4410	2
372	20231220	124800	46828935	4410	4410	4410	4410	0
373	20231220	124700	46828935	4410	4410	4410	4410	0
374	20231220	124600	46828935	4410	4415	4415	4410	4
375	20231220	124500	46811280	4415	4415	4415	4415	0
376	20231220	124400	46811280	4415	4415	4415	4415	1
377	20231220	124300	46806865	4410	4410	4410	4410	2
378	20231220	124200	46798045	4415	4415	4415	4415	0
379	20231220	124100	46798045	4415	4415	4415	4415	0
380	20231220	124000	46798045	4415	4410	4415	4410	2
381	20231220	123900	46789220	4415	4415	4415	4415	0
382	20231220	123800	46789220	4415	4415	4415	4415	0
383	20231220	123700	46789220	4415	4415	4415	4415	2
384	20231220	123600	46780390	4420	4420	4420	4420	0
385	20231220	123500	46780390	4420	4420	4420	4420	0
386	20231220	123400	46780390	4420	4420	4420	4420	0
387	20231220	123300	46780390	4420	4420	4420	4420	1
388	20231220	123200	46775970	4380	4380	4380	4380	0
389	20231220	123100	46775970	4380	4380	4380	4380	0
390	20231220	123000	46775970	4380	4380	4380	4380	0
391	20231220	122900	46775970	4380	4380	4380	4380	0
392	20231220	122800	46775970	4380	4380	4380	4380	0
393	20231220	122700	46775970	4380	4380	4380	4380	0
394	20231220	122600	46775970	4380	4380	4380	4380	0
395	20231220	122500	46775970	4380	4380	4380	4380	0
396	20231220	122400	46775970	4380	4380	4380	4380	0
397	20231220	122300	46775970	4380	4380	4380	4380	0
398	20231220	122200	46775970	4380	4380	4380	4380	0
399	20231220	122100	46775970	4380	4380	4380	4380	0
400	20231220	122000	46775970	4380	4380	4380	4380	0
401	20231220	121900	46775970	4380	4385	4385	4380	2
402	20231220	121800	46767205	4385	4405	4405	4385	428
403	20231220	121700	44888705	4405	4405	4405	4405	0
404	20231220	121600	44888705	4405	4405	4405	4405	10
405	20231220	121500	44844655	4405	4405	4405	4405	0
406	20231220	121400	44844655	4405	4405	4405	4405	0
407	20231220	121300	44844655	4405	4405	4405	4405	1
408	20231220	121200	44840250	4410	4415	4415	4410	1209
409	20231220	121100	39508510	4415	4415	4415	4415	6
410	20231220	121000	39482020	4415	4415	4415	4415	10
411	20231220	120900	39437870	4410	4410	4410	4410	0
412	20231220	120800	39437870	4410	4410	4410	4410	0
413	20231220	120700	39437870	4410	4410	4410	4410	0
414	20231220	120600	39437870	4410	4410	4415	4410	985
415	20231220	120500	35089105	4415	4415	4415	4415	2
416	20231220	120400	35080275	4415	4415	4415	4415	15
417	20231220	120300	35014050	4415	4415	4415	4415	0
418	20231220	120200	35014050	4415	4415	4415	4415	0
419	20231220	120100	35014050	4415	4415	4415	4415	0
420	20231220	120000	35014050	4415	4415	4415	4415	0
421	20231220	115900	35014050	4415	4415	4415	4415	0
422	20231220	115800	35014050	4415	4415	4415	4415	0
423	20231220	115700	35014050	4415	4415	4415	4415	0
424	20231220	115600	35014050	4415	4415	4415	4415	0
425	20231220	115500	35014050	4415	4415	4415	4415	0
426	20231220	115400	35014050	4415	4415	4415	4410	993
427	20231220	115300	30630010	4410	4410	4410	4410	0
428	20231220	115200	30630010	4410	4410	4410	4410	0
429	20231220	115100	30630010	4410	4410	4410	4410	0
430	20231220	115000	30630010	4410	4410	4410	4410	0
431	20231220	114900	30630010	4410	4405	4410	4405	479
432	20231220	114800	28517625	4410	4410	4410	4410	23
433	20231220	114700	28416195	4410	4410	4410	4410	1
434	20231220	114600	28411785	4410	4420	4420	4410	47
435	20231220	114500	28204145	4420	4420	4420	4420	0
436	20231220	114400	28204145	4420	4420	4420	4420	0
437	20231220	114300	28204145	4420	4420	4420	4420	0
438	20231220	114200	28204145	4420	4420	4420	4420	0
439	20231220	114100	28204145	4420	4420	4420	4420	0
440	20231220	114000	28204145	4420	4420	4420	4420	0
441	20231220	113900	28204145	4420	4420	4420	4420	0
442	20231220	113800	28204145	4420	4420	4420	4420	0
443	20231220	113700	28204145	4420	4420	4420	4420	11
444	20231220	113600	28155525	4440	4440	4440	4440	0
445	20231220	113500	28155525	4440	4440	4440	4440	0
446	20231220	113400	28155525	4440	4440	4440	4440	0
447	20231220	113300	28155525	4440	4440	4440	4440	0
448	20231220	113200	28155525	4440	4440	4440	4440	0
449	20231220	113100	28155525	4440	4440	4440	4440	0
450	20231220	113000	28155525	4440	4440	4440	4440	0
451	20231220	112900	28155525	4440	4440	4440	4440	0
452	20231220	112800	28155525	4440	4440	4440	4440	2
453	20231220	112700	28146645	4420	4430	4430	4420	36
454	20231220	112600	27987325	4440	4440	4440	4440	0
455	20231220	112500	27987325	4440	4440	4440	4440	0
456	20231220	112400	27987325	4440	4440	4440	4440	11
457	20231220	112300	27938485	4440	4440	4440	4440	0
458	20231220	112200	27938485	4440	4440	4440	4440	1
459	20231220	112100	27934045	4440	4440	4440	4440	0
460	20231220	112000	27934045	4440	4440	4440	4440	0
461	20231220	111900	27934045	4440	4440	4440	4440	0
462	20231220	111800	27934045	4440	4440	4440	4440	0
463	20231220	111700	27934045	4440	4440	4440	4440	0
464	20231220	111600	27934045	4440	4440	4440	4440	0
465	20231220	111500	27934045	4440	4440	4440	4440	0
466	20231220	111400	27934045	4440	4440	4440	4440	0
467	20231220	111300	27934045	4440	4440	4440	4440	1
468	20231220	111200	27929605	4440	4440	4440	4440	225
469	20231220	111100	26930605	4440	4440	4440	4440	0
470	20231220	111000	26930605	4440	4440	4440	4440	0
471	20231220	110900	26930605	4440	4440	4440	4440	0
472	20231220	110800	26930605	4440	4440	4440	4440	0
473	20231220	110700	26930605	4440	4440	4440	4440	0
474	20231220	110600	26930605	4440	4440	4440	4440	0
475	20231220	110500	26930605	4440	4440	4440	4440	0
476	20231220	110400	26930605	4440	4440	4440	4440	85
477	20231220	110300	26553205	4440	4440	4440	4440	0
478	20231220	110200	26553205	4440	4440	4440	4440	2
479	20231220	110100	26544325	4440	4440	4440	4440	10
480	20231220	110000	26499925	4440	4440	4440	4440	0
481	20231220	105900	26499925	4440	4440	4440	4440	2
482	20231220	105800	26491045	4440	4440	4440	4440	0
483	20231220	105700	26491045	4440	4440	4440	4440	0
484	20231220	105600	26491045	4440	4440	4440	4440	2
485	20231220	105500	26482165	4445	4445	4445	4445	0
486	20231220	105400	26482165	4445	4445	4445	4445	0
487	20231220	105300	26482165	4445	4440	4445	4440	3
488	20231220	105200	26468840	4445	4440	4445	4440	3
489	20231220	105100	26455515	4445	4440	4445	4440	23
490	20231220	105000	26353390	4440	4440	4440	4440	0
491	20231220	104900	26353390	4440	4440	4440	4440	0
492	20231220	104800	26353390	4440	4440	4440	4440	0
493	20231220	104700	26353390	4440	4440	4440	4440	0
494	20231220	104600	26353390	4440	4440	4440	4440	0
495	20231220	104500	26353390	4440	4440	4440	4440	0
496	20231220	104400	26353390	4440	4440	4440	4440	0
497	20231220	104300	26353390	4440	4440	4440	4440	0
498	20231220	104200	26353390	4440	4440	4440	4440	0
499	20231220	104100	26353390	4440	4440	4440	4440	0
500	20231220	104000	26353390	4440	4440	4440	4440	0
501	20231220	103900	26353390	4440	4440	4440	4440	0
502	20231220	103800	26353390	4440	4440	4440	4440	0
503	20231220	103700	26353390	4440	4440	4440	4440	1
504	20231220	103600	26348950	4440	4440	4440	4440	0
505	20231220	103500	26348950	4440	4440	4440	4440	0
506	20231220	103400	26348950	4440	4440	4440	4440	0
507	20231220	103300	26348950	4440	4440	4440	4440	0
508	20231220	103200	26348950	4440	4440	4440	4440	1
509	20231220	103100	26344510	4435	4435	4435	4435	0
510	20231220	103000	26344510	4435	4435	4435	4435	0
511	20231220	102900	26344510	4435	4435	4435	4435	0
512	20231220	102800	26344510	4435	4435	4435	4435	0
513	20231220	102700	26344510	4435	4435	4435	4435	0
514	20231220	102600	26344510	4435	4435	4435	4435	2
515	20231220	102500	26335640	4445	4445	4445	4445	354
516	20231220	102400	24762110	4445	4445	4445	4445	412
517	20231220	102300	22930770	4450	4450	4450	4450	1
518	20231220	102200	22926320	4435	4440	4450	4435	819
519	20231220	102100	19293500	4435	4435	4435	4435	2
520	20231220	102000	19284630	4435	4435	4435	4435	2
521	20231220	101900	19275760	4435	4435	4435	4435	50
522	20231220	101800	19054010	4435	4435	4435	4435	2
523	20231220	101700	19045140	4435	4440	4440	4435	115
524	20231220	101600	18534550	4440	4440	4440	4440	0
525	20231220	101500	18534550	4440	4440	4440	4440	3
526	20231220	101400	18521230	4440	4440	4440	4440	2
527	20231220	101300	18512350	4445	4445	4445	4445	0
528	20231220	101200	18512350	4445	4445	4445	4445	0
529	20231220	101100	18512350	4445	4445	4445	4445	2
530	20231220	101000	18503460	4455	4455	4455	4455	0
531	20231220	100900	18503460	4455	4455	4455	4455	0
532	20231220	100800	18503460	4455	4455	4455	4455	0
533	20231220	100700	18503460	4455	4455	4455	4455	0
534	20231220	100600	18503460	4455	4455	4455	4455	0
535	20231220	100500	18503460	4455	4455	4455	4455	0
536	20231220	100400	18503460	4455	4455	4455	4455	0
537	20231220	100300	18503460	4455	4455	4455	4455	0
538	20231220	100200	18503460	4455	4455	4455	4455	0
539	20231220	100100	18503460	4455	4455	4455	4455	0
540	20231220	100000	18503460	4455	4455	4455	4455	0
541	20231220	095900	18503460	4455	4455	4455	4455	0
542	20231220	095800	18503460	4455	4455	4455	4455	0
543	20231220	095700	18503460	4455	4455	4455	4455	0
544	20231220	095600	18503460	4455	4455	4455	4455	0
545	20231220	095500	18503460	4455	4455	4455	4455	0
546	20231220	095400	18503460	4455	4455	4455	4455	0
547	20231220	095300	18503460	4455	4455	4455	4455	0
548	20231220	095200	18503460	4455	4430	4455	4430	88
549	20231220	095100	18113595	4430	4430	4430	4430	13
550	20231220	095000	18056005	4430	4430	4430	4430	0
551	20231220	094900	18056005	4430	4430	4430	4430	0
552	20231220	094800	18056005	4430	4430	4430	4430	0
553	20231220	094700	18056005	4430	4430	4430	4430	0
554	20231220	094600	18056005	4430	4430	4430	4430	1
555	20231220	094500	18051575	4460	4460	4460	4460	0
556	20231220	094400	18051575	4460	4460	4460	4460	0
557	20231220	094300	18051575	4460	4460	4460	4460	0
558	20231220	094200	18051575	4460	4460	4460	4460	0
559	20231220	094100	18051575	4460	4460	4460	4460	0
560	20231220	094000	18051575	4460	4460	4460	4460	0
561	20231220	093900	18051575	4460	4460	4460	4460	0
562	20231220	093800	18051575	4460	4460	4460	4460	0
563	20231220	093700	18051575	4460	4460	4460	4460	0
564	20231220	093600	18051575	4460	4455	4460	4455	840
565	20231220	093500	14309350	4455	4455	4455	4455	1
566	20231220	093400	14304895	4450	4450	4450	4450	5
567	20231220	093300	14282645	4450	4450	4450	4450	121
568	20231220	093200	13744195	4450	4450	4450	4450	8
569	20231220	093100	13708595	4450	4450	4450	4450	7
570	20231220	093000	13677445	4455	4455	4455	4455	0
571	20231220	092900	13677445	4455	4455	4455	4455	0
572	20231220	092800	13677445	4455	4455	4455	4455	0
573	20231220	092700	13677445	4455	4455	4455	4455	0
574	20231220	092600	13677445	4455	4455	4455	4455	0
575	20231220	092500	13677445	4455	4455	4455	4455	0
576	20231220	092400	13677445	4455	4455	4455	4455	0
577	20231220	092300	13677445	4455	4455	4455	4455	5
578	20231220	092200	13655170	4460	4460	4460	4460	2
579	20231220	092100	13646250	4460	4440	4460	4425	341
580	20231220	092000	12137095	4440	4440	4440	4440	100
581	20231220	091900	11693095	4470	4470	4470	4470	0
582	20231220	091800	11693095	4470	4470	4470	4470	1
583	20231220	091700	11688625	4475	4475	4475	4475	0
584	20231220	091600	11688625	4475	4475	4475	4475	0
585	20231220	091500	11688625	4475	4470	4475	4470	1004
586	20231220	091400	7196205	4470	4460	4470	4460	197
587	20231220	091300	6316165	4470	4460	4470	4460	20
588	20231220	091200	6226845	4460	4455	4460	4455	427
589	20231220	091100	4322955	4445	4445	4445	4445	2
590	20231220	091000	4314065	4460	4460	4460	4460	0
591	20231220	090900	4314065	4460	4460	4460	4460	265
592	20231220	090800	3132165	4460	4460	4460	4460	0
593	20231220	090700	3132165	4460	4460	4460	4460	0
594	20231220	090600	3132165	4460	4450	4460	4450	107
595	20231220	090500	2655625	4450	4440	4450	4440	53
596	20231220	090400	2420105	4440	4440	4440	4440	64
597	20231220	090300	2135945	4440	4440	4440	4440	6
598	20231220	090200	2109305	4435	4415	4435	4415	294
599	20231220	090100	806870	4415	4415	4415	4415	1
600	20231220	090000	802455	4385	4385	4385	4385	183