KissMeData/013870/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185800	19726260	4375	4375	4375	4375	43
3	20231215	185700	19726260	4375	4375	4375	4375	0
4	20231215	185600	19726260	4375	4375	4375	4375	0
5	20231215	185500	19726260	4375	4375	4375	4375	0
6	20231215	185400	19726260	4375	4375	4375	4375	0
7	20231215	185300	19726260	4375	4375	4375	4375	0
8	20231215	185200	19726260	4375	4375	4375	4375	0
9	20231215	185100	19726260	4375	4375	4375	4375	0
10	20231215	185000	19726260	4375	4375	4375	4375	0
11	20231215	184900	19726260	4375	4375	4375	4375	0
12	20231215	184800	19726260	4375	4375	4375	4375	0
13	20231215	184700	19726260	4375	4375	4375	4375	0
14	20231215	184600	19726260	4375	4375	4375	4375	0
15	20231215	184500	19726260	4375	4375	4375	4375	0
16	20231215	184400	19726260	4375	4375	4375	4375	0
17	20231215	184300	19726260	4375	4375	4375	4375	0
18	20231215	184200	19726260	4375	4375	4375	4375	0
19	20231215	184100	19726260	4375	4375	4375	4375	0
20	20231215	184000	19726260	4375	4375	4375	4375	0
21	20231215	183900	19726260	4375	4375	4375	4375	0
22	20231215	183800	19726260	4375	4375	4375	4375	0
23	20231215	183700	19726260	4375	4375	4375	4375	0
24	20231215	183600	19726260	4375	4375	4375	4375	0
25	20231215	183500	19726260	4375	4375	4375	4375	0
26	20231215	183400	19726260	4375	4375	4375	4375	0
27	20231215	183300	19726260	4375	4375	4375	4375	0
28	20231215	183200	19726260	4375	4375	4375	4375	0
29	20231215	183100	19726260	4375	4375	4375	4375	0
30	20231215	183000	19726260	4375	4375	4375	4375	0
31	20231215	182900	19726260	4375	4375	4375	4375	0
32	20231215	182800	19726260	4375	4375	4375	4375	43
33	20231215	182700	19726260	4375	4375	4375	4375	0
34	20231215	182600	19726260	4375	4375	4375	4375	0
35	20231215	182500	19726260	4375	4375	4375	4375	0
36	20231215	182400	19726260	4375	4375	4375	4375	0
37	20231215	182300	19726260	4375	4375	4375	4375	0
38	20231215	182200	19726260	4375	4375	4375	4375	0
39	20231215	182100	19726260	4375	4375	4375	4375	0
40	20231215	182000	19726260	4375	4375	4375	4375	0
41	20231215	181900	19726260	4375	4375	4375	4375	0
42	20231215	181800	19726260	4375	4375	4375	4375	0
43	20231215	181700	19726260	4375	4375	4375	4375	0
44	20231215	181600	19726260	4375	4375	4375	4375	0
45	20231215	181500	19726260	4375	4375	4375	4375	0
46	20231215	181400	19726260	4375	4375	4375	4375	0
47	20231215	181300	19726260	4375	4375	4375	4375	0
48	20231215	181200	19726260	4375	4375	4375	4375	0
49	20231215	181100	19726260	4375	4375	4375	4375	0
50	20231215	181000	19726260	4375	4375	4375	4375	0
51	20231215	180900	19726260	4375	4375	4375	4375	0
52	20231215	180800	19726260	4375	4375	4375	4375	0
53	20231215	180700	19726260	4375	4375	4375	4375	0
54	20231215	180600	19726260	4375	4375	4375	4375	0
55	20231215	180500	19726260	4375	4375	4375	4375	0
56	20231215	180400	19726260	4375	4375	4375	4375	0
57	20231215	180300	19726260	4375	4375	4375	4375	0
58	20231215	180200	19726260	4375	4375	4375	4375	0
59	20231215	180100	19726260	4375	4375	4375	4375	0
60	20231215	180000	19726260	4375	4375	4375	4375	0
61	20231215	175900	19726260	4375	4375	4375	4375	0
62	20231215	175800	19726260	4375	4375	4375	4375	43
63	20231215	175700	19726260	4375	4375	4375	4375	0
64	20231215	175600	19726260	4375	4375	4375	4375	0
65	20231215	175500	19726260	4375	4375	4375	4375	0
66	20231215	175400	19726260	4375	4375	4375	4375	0
67	20231215	175300	19726260	4375	4375	4375	4375	0
68	20231215	175200	19726260	4375	4375	4375	4375	0
69	20231215	175100	19726260	4375	4375	4375	4375	0
70	20231215	175000	19726260	4375	4375	4375	4375	0
71	20231215	174900	19726260	4375	4375	4375	4375	0
72	20231215	174800	19726260	4375	4375	4375	4375	0
73	20231215	174700	19726260	4375	4375	4375	4375	0
74	20231215	174600	19726260	4375	4375	4375	4375	0
75	20231215	174500	19726260	4375	4375	4375	4375	0
76	20231215	174400	19726260	4375	4375	4375	4375	0
77	20231215	174300	19726260	4375	4375	4375	4375	0
78	20231215	174200	19726260	4375	4375	4375	4375	0
79	20231215	174100	19726260	4375	4375	4375	4375	0
80	20231215	174000	19726260	4375	4375	4375	4375	0
81	20231215	173900	19726260	4375	4375	4375	4375	0
82	20231215	173800	19726260	4375	4375	4375	4375	0
83	20231215	173700	19726260	4375	4375	4375	4375	0
84	20231215	173600	19726260	4375	4375	4375	4375	0
85	20231215	173500	19726260	4375	4375	4375	4375	0
86	20231215	173400	19726260	4375	4375	4375	4375	0
87	20231215	173300	19726260	4375	4375	4375	4375	0
88	20231215	173200	19726260	4375	4375	4375	4375	0
89	20231215	173100	19726260	4375	4375	4375	4375	0
90	20231215	173000	19726260	4375	4375	4375	4375	0
91	20231215	172900	19726260	4375	4375	4375	4375	0
92	20231215	172800	19726260	4375	4375	4375	4375	43
93	20231215	172700	19726260	4375	4375	4375	4375	0
94	20231215	172600	19726260	4375	4375	4375	4375	0
95	20231215	172500	19726260	4375	4375	4375	4375	0
96	20231215	172400	19726260	4375	4375	4375	4375	0
97	20231215	172300	19726260	4375	4375	4375	4375	0
98	20231215	172200	19726260	4375	4375	4375	4375	0
99	20231215	172100	19726260	4375	4375	4375	4375	0
100	20231215	172000	19726260	4375	4375	4375	4375	0
101	20231215	171900	19726260	4375	4375	4375	4375	0
102	20231215	171800	19726260	4375	4375	4375	4375	0
103	20231215	171700	19726260	4375	4375	4375	4375	0
104	20231215	171600	19726260	4375	4375	4375	4375	0
105	20231215	171500	19726260	4375	4375	4375	4375	0
106	20231215	171400	19726260	4375	4375	4375	4375	0
107	20231215	171300	19726260	4375	4375	4375	4375	0
108	20231215	171200	19726260	4375	4375	4375	4375	0
109	20231215	171100	19726260	4375	4375	4375	4375	0
110	20231215	171000	19726260	4375	4375	4375	4375	0
111	20231215	170900	19726260	4375	4375	4375	4375	0
112	20231215	170800	19726260	4375	4375	4375	4375	0
113	20231215	170700	19726260	4375	4375	4375	4375	0
114	20231215	170600	19726260	4375	4375	4375	4375	0
115	20231215	170500	19726260	4375	4375	4375	4375	0
116	20231215	170400	19726260	4375	4375	4375	4375	0
117	20231215	170300	19726260	4375	4375	4375	4375	0
118	20231215	170200	19726260	4375	4375	4375	4375	0
119	20231215	170100	19726260	4375	4375	4375	4375	0
120	20231215	170000	19726260	4375	4375	4375	4375	0
121	20231215	165900	19726260	4375	4375	4375	4375	0
122	20231215	165800	19726260	4375	4375	4375	4375	43
123	20231215	165700	19726260	4375	4375	4375	4375	0
124	20231215	165600	19726260	4375	4375	4375	4375	0
125	20231215	165500	19726260	4375	4375	4375	4375	0
126	20231215	165400	19726260	4375	4375	4375	4375	0
127	20231215	165300	19726260	4375	4375	4375	4375	0
128	20231215	165200	19726260	4375	4375	4375	4375	0
129	20231215	165100	19726260	4375	4375	4375	4375	0
130	20231215	165000	19726260	4375	4375	4375	4375	0
131	20231215	164900	19726260	4375	4375	4375	4375	0
132	20231215	164800	19726260	4375	4375	4375	4375	0
133	20231215	164700	19726260	4375	4375	4375	4375	0
134	20231215	164600	19726260	4375	4375	4375	4375	0
135	20231215	164500	19726260	4375	4375	4375	4375	0
136	20231215	164400	19726260	4375	4375	4375	4375	0
137	20231215	164300	19726260	4375	4375	4375	4375	0
138	20231215	164200	19726260	4375	4375	4375	4375	0
139	20231215	164100	19726260	4375	4375	4375	4375	0
140	20231215	164000	19726260	4375	4375	4375	4375	0
141	20231215	163900	19726260	4375	4375	4375	4375	0
142	20231215	163800	19726260	4375	4375	4375	4375	0
143	20231215	163700	19726260	4375	4375	4375	4375	0
144	20231215	163600	19726260	4375	4375	4375	4375	0
145	20231215	163500	19726260	4375	4375	4375	4375	0
146	20231215	163400	19726260	4375	4375	4375	4375	0
147	20231215	163300	19726260	4375	4375	4375	4375	0
148	20231215	163200	19726260	4375	4375	4375	4375	0
149	20231215	163100	19726260	4375	4375	4375	4375	0
150	20231215	163000	19726260	4375	4375	4375	4375	0
151	20231215	162900	19726260	4375	4375	4375	4375	0
152	20231215	162800	19726260	4375	4375	4375	4375	43
153	20231215	162700	19726260	4375	4375	4375	4375	0
154	20231215	162600	19726260	4375	4375	4375	4375	0
155	20231215	162500	19726260	4375	4375	4375	4375	0
156	20231215	162400	19726260	4375	4375	4375	4375	0
157	20231215	162300	19726260	4375	4375	4375	4375	0
158	20231215	162200	19726260	4375	4375	4375	4375	0
159	20231215	162100	19726260	4375	4375	4375	4375	0
160	20231215	162000	19726260	4375	4375	4375	4375	0
161	20231215	161900	19726260	4375	4375	4375	4375	0
162	20231215	161800	19726260	4375	4375	4375	4375	0
163	20231215	161700	19726260	4375	4375	4375	4375	0
164	20231215	161600	19726260	4375	4375	4375	4375	0
165	20231215	161500	19726260	4375	4375	4375	4375	0
166	20231215	161400	19726260	4375	4375	4375	4375	0
167	20231215	161300	19726260	4375	4375	4375	4375	0
168	20231215	161200	19726260	4375	4375	4375	4375	0
169	20231215	161100	19726260	4375	4375	4375	4375	0
170	20231215	161000	19726260	4375	4375	4375	4375	0
171	20231215	160900	19726260	4375	4375	4375	4375	0
172	20231215	160800	19726260	4375	4375	4375	4375	0
173	20231215	160700	19726260	4375	4375	4375	4375	0
174	20231215	160600	19726260	4375	4375	4375	4375	0
175	20231215	160500	19726260	4375	4375	4375	4375	0
176	20231215	160400	19726260	4375	4375	4375	4375	0
177	20231215	160300	19726260	4375	4375	4375	4375	0
178	20231215	160200	19726260	4375	4375	4375	4375	0
179	20231215	160100	19726260	4375	4375	4375	4375	0
180	20231215	160000	19726260	4375	4375	4375	4375	0
181	20231215	155900	19726260	4375	4375	4375	4375	0
182	20231215	155800	19726260	4375	4375	4375	4375	43
183	20231215	155700	19726260	4375	4375	4375	4375	0
184	20231215	155600	19726260	4375	4375	4375	4375	0
185	20231215	155500	19726260	4375	4375	4375	4375	0
186	20231215	155400	19726260	4375	4375	4375	4375	0
187	20231215	155300	19726260	4375	4375	4375	4375	0
188	20231215	155200	19726260	4375	4375	4375	4375	0
189	20231215	155100	19726260	4375	4375	4375	4375	0
190	20231215	155000	19726260	4375	4375	4375	4375	0
191	20231215	154900	19726260	4375	4375	4375	4375	0
192	20231215	154800	19726260	4375	4375	4375	4375	0
193	20231215	154700	19726260	4375	4375	4375	4375	0
194	20231215	154600	19726260	4375	4375	4375	4375	0
195	20231215	154500	19726260	4375	4375	4375	4375	0
196	20231215	154400	19726260	4375	4375	4375	4375	0
197	20231215	154300	19726260	4375	4375	4375	4375	0
198	20231215	154200	19726260	4375	4375	4375	4375	0
199	20231215	154100	19726260	4375	4375	4375	4375	0
200	20231215	154000	19726260	4375	4375	4375	4375	0
201	20231215	153900	19726260	4375	4375	4375	4375	0
202	20231215	153800	19726260	4375	4375	4375	4375	0
203	20231215	153700	19726260	4375	4375	4375	4375	0
204	20231215	153600	19726260	4375	4375	4375	4375	0
205	20231215	153500	19726260	4375	4375	4375	4375	0
206	20231215	153400	19726260	4375	4375	4375	4375	0
207	20231215	153300	19726260	4375	4375	4375	4375	0
208	20231215	153200	19726260	4375	4375	4375	4375	0
209	20231215	153100	19726260	4375	4375	4375	4375	0
210	20231215	153000	19726260	4375	4375	4375	4375	43
211	20231215	152900	19538135	4370	4370	4370	4370	0
212	20231215	152800	19538135	4370	4370	4370	4370	0
213	20231215	152700	19538135	4370	4370	4370	4370	0
214	20231215	152600	19538135	4370	4370	4370	4370	0
215	20231215	152500	19538135	4370	4370	4370	4370	0
216	20231215	152400	19538135	4370	4370	4370	4370	0
217	20231215	152300	19538135	4370	4370	4370	4370	0
218	20231215	152200	19538135	4370	4370	4370	4370	0
219	20231215	152100	19538135	4370	4370	4370	4370	0
220	20231215	152000	19538135	4370	4370	4370	4370	0
221	20231215	151900	19538135	4370	4370	4370	4370	0
222	20231215	151800	19538135	4370	4375	4375	4370	71
223	20231215	151700	19227515	4370	4370	4370	4370	0
224	20231215	151600	19227515	4370	4370	4370	4370	0
225	20231215	151500	19227515	4370	4370	4370	4370	160
226	20231215	151400	18528315	4370	4370	4370	4370	0
227	20231215	151300	18528315	4370	4370	4370	4370	0
228	20231215	151200	18528315	4370	4370	4370	4370	0
229	20231215	151100	18528315	4370	4370	4370	4370	0
230	20231215	151000	18528315	4370	4370	4370	4370	0
231	20231215	150900	18528315	4370	4370	4370	4370	0
232	20231215	150800	18528315	4370	4370	4370	4370	1
233	20231215	150700	18523945	4375	4375	4375	4375	0
234	20231215	150600	18523945	4375	4375	4375	4375	0
235	20231215	150500	18523945	4375	4375	4375	4375	0
236	20231215	150400	18523945	4375	4375	4375	4375	0
237	20231215	150300	18523945	4375	4375	4375	4375	0
238	20231215	150200	18523945	4375	4375	4375	4375	0
239	20231215	150100	18523945	4375	4375	4375	4375	0
240	20231215	150000	18523945	4375	4375	4375	4375	0
241	20231215	145900	18523945	4375	4375	4375	4375	0
242	20231215	145800	18523945	4375	4375	4375	4375	21
243	20231215	145700	18432070	4380	4380	4380	4380	0
244	20231215	145600	18432070	4380	4380	4380	4380	0
245	20231215	145500	18432070	4380	4380	4380	4380	0
246	20231215	145400	18432070	4380	4375	4380	4375	5
247	20231215	145300	18410190	4375	4375	4375	4375	1
248	20231215	145200	18405815	4370	4370	4370	4370	0
249	20231215	145100	18405815	4370	4370	4370	4370	0
250	20231215	145000	18405815	4370	4370	4370	4370	420
251	20231215	144900	16570415	4365	4365	4365	4365	1
252	20231215	144800	16566050	4370	4370	4370	4370	0
253	20231215	144700	16566050	4370	4370	4370	4370	0
254	20231215	144600	16566050	4370	4370	4370	4370	0
255	20231215	144500	16566050	4370	4370	4370	4370	0
256	20231215	144400	16566050	4370	4370	4370	4370	0
257	20231215	144300	16566050	4370	4370	4370	4370	0
258	20231215	144200	16566050	4370	4370	4370	4370	0
259	20231215	144100	16566050	4370	4370	4370	4370	0
260	20231215	144000	16566050	4370	4370	4370	4370	0
261	20231215	143900	16566050	4370	4370	4370	4370	1
262	20231215	143800	16561680	4365	4365	4365	4365	259
263	20231215	143700	15431145	4370	4370	4370	4370	0
264	20231215	143600	15431145	4370	4370	4370	4370	1
265	20231215	143500	15426775	4365	4365	4365	4365	1
266	20231215	143400	15422410	4365	4365	4365	4365	13
267	20231215	143300	15365665	4370	4370	4370	4370	0
268	20231215	143200	15365665	4370	4370	4370	4370	0
269	20231215	143100	15365665	4370	4370	4370	4370	0
270	20231215	143000	15365665	4370	4370	4370	4370	0
271	20231215	142900	15365665	4370	4370	4370	4370	0
272	20231215	142800	15365665	4370	4370	4370	4370	0
273	20231215	142700	15365665	4370	4370	4370	4370	0
274	20231215	142600	15365665	4370	4370	4370	4370	0
275	20231215	142500	15365665	4370	4370	4370	4370	0
276	20231215	142400	15365665	4370	4370	4370	4370	14
277	20231215	142300	15304485	4370	4370	4370	4370	0
278	20231215	142200	15304485	4370	4370	4370	4370	0
279	20231215	142100	15304485	4370	4370	4370	4370	13
280	20231215	142000	15247675	4370	4370	4370	4370	0
281	20231215	141900	15247675	4370	4370	4370	4370	0
282	20231215	141800	15247675	4370	4370	4370	4370	0
283	20231215	141700	15247675	4370	4370	4370	4370	0
284	20231215	141600	15247675	4370	4370	4370	4370	0
285	20231215	141500	15247675	4370	4370	4370	4370	0
286	20231215	141400	15247675	4370	4370	4370	4370	0
287	20231215	141300	15247675	4370	4370	4370	4370	28
288	20231215	141200	15125315	4370	4370	4370	4370	0
289	20231215	141100	15125315	4370	4370	4370	4370	0
290	20231215	141000	15125315	4370	4370	4370	4370	1
291	20231215	140900	15120945	4370	4370	4370	4370	0
292	20231215	140800	15120945	4370	4370	4370	4370	0
293	20231215	140700	15120945	4370	4370	4370	4370	0
294	20231215	140600	15120945	4370	4370	4370	4370	17
295	20231215	140500	15046655	4370	4370	4370	4370	0
296	20231215	140400	15046655	4370	4370	4370	4370	0
297	20231215	140300	15046655	4370	4370	4370	4370	0
298	20231215	140200	15046655	4370	4370	4370	4370	0
299	20231215	140100	15046655	4370	4370	4370	4370	33
300	20231215	140000	14902445	4375	4375	4375	4375	0
301	20231215	135900	14902445	4375	4375	4375	4375	0
302	20231215	135800	14902445	4375	4375	4375	4375	1
303	20231215	135700	14898070	4375	4375	4375	4375	0
304	20231215	135600	14898070	4375	4375	4375	4375	0
305	20231215	135500	14898070	4375	4375	4375	4375	0
306	20231215	135400	14898070	4375	4375	4375	4375	4
307	20231215	135300	14880570	4375	4375	4375	4375	0
308	20231215	135200	14880570	4375	4375	4375	4375	0
309	20231215	135100	14880570	4375	4375	4375	4375	0
310	20231215	135000	14880570	4375	4375	4375	4375	0
311	20231215	134900	14880570	4375	4375	4375	4375	0
312	20231215	134800	14880570	4375	4375	4375	4375	0
313	20231215	134700	14880570	4375	4375	4375	4375	0
314	20231215	134600	14880570	4375	4375	4375	4375	0
315	20231215	134500	14880570	4375	4375	4375	4375	0
316	20231215	134400	14880570	4375	4375	4375	4375	10
317	20231215	134300	14836820	4370	4370	4370	4370	0
318	20231215	134200	14836820	4370	4370	4370	4370	0
319	20231215	134100	14836820	4370	4370	4370	4370	0
320	20231215	134000	14836820	4370	4370	4370	4370	0
321	20231215	133900	14836820	4370	4370	4370	4370	6
322	20231215	133800	14810600	4370	4370	4370	4370	0
323	20231215	133700	14810600	4370	4370	4370	4370	0
324	20231215	133600	14810600	4370	4370	4370	4370	10
325	20231215	133500	14766900	4385	4385	4385	4385	0
326	20231215	133400	14766900	4385	4385	4385	4385	0
327	20231215	133300	14766900	4385	4385	4385	4385	0
328	20231215	133200	14766900	4385	4385	4385	4385	0
329	20231215	133100	14766900	4385	4385	4385	4385	0
330	20231215	133000	14766900	4385	4385	4385	4385	0
331	20231215	132900	14766900	4385	4385	4385	4385	0
332	20231215	132800	14766900	4385	4385	4385	4385	0
333	20231215	132700	14766900	4385	4385	4385	4385	0
334	20231215	132600	14766900	4385	4385	4385	4385	0
335	20231215	132500	14766900	4385	4385	4385	4385	0
336	20231215	132400	14766900	4385	4385	4385	4385	0
337	20231215	132300	14766900	4385	4385	4385	4385	0
338	20231215	132200	14766900	4385	4385	4385	4385	0
339	20231215	132100	14766900	4385	4385	4385	4385	0
340	20231215	132000	14766900	4385	4385	4385	4385	1
341	20231215	131900	14762515	4370	4370	4370	4370	11
342	20231215	131800	14714445	4370	4370	4370	4370	0
343	20231215	131700	14714445	4370	4380	4385	4370	22
344	20231215	131600	14618210	4385	4385	4385	4385	0
345	20231215	131500	14618210	4385	4385	4385	4385	0
346	20231215	131400	14618210	4385	4385	4385	4385	0
347	20231215	131300	14618210	4385	4385	4385	4385	33
348	20231215	131200	14473505	4385	4385	4385	4385	0
349	20231215	131100	14473505	4385	4370	4385	4370	20
350	20231215	131000	14385820	4370	4370	4370	4370	0
351	20231215	130900	14385820	4370	4370	4370	4370	0
352	20231215	130800	14385820	4370	4370	4370	4370	0
353	20231215	130700	14385820	4370	4370	4370	4370	0
354	20231215	130600	14385820	4370	4370	4370	4370	1
355	20231215	130500	14381450	4385	4385	4385	4385	0
356	20231215	130400	14381450	4385	4385	4385	4385	0
357	20231215	130300	14381450	4385	4385	4385	4385	0
358	20231215	130200	14381450	4385	4385	4385	4385	0
359	20231215	130100	14381450	4385	4385	4385	4385	0
360	20231215	130000	14381450	4385	4385	4385	4385	0
361	20231215	125900	14381450	4385	4385	4385	4385	0
362	20231215	125800	14381450	4385	4385	4385	4385	0
363	20231215	125700	14381450	4385	4385	4385	4385	0
364	20231215	125600	14381450	4385	4385	4385	4385	0
365	20231215	125500	14381450	4385	4385	4385	4385	0
366	20231215	125400	14381450	4385	4385	4385	4385	0
367	20231215	125300	14381450	4385	4385	4385	4385	0
368	20231215	125200	14381450	4385	4385	4385	4385	0
369	20231215	125100	14381450	4385	4385	4385	4385	0
370	20231215	125000	14381450	4385	4385	4385	4385	22
371	20231215	124900	14284980	4385	4385	4385	4385	0
372	20231215	124800	14284980	4385	4385	4385	4385	0
373	20231215	124700	14284980	4385	4385	4385	4385	0
374	20231215	124600	14284980	4385	4385	4385	4385	1
375	20231215	124500	14280595	4385	4385	4385	4385	0
376	20231215	124400	14280595	4385	4385	4385	4385	0
377	20231215	124300	14280595	4385	4385	4385	4385	3
378	20231215	124200	14267440	4390	4390	4390	4390	0
379	20231215	124100	14267440	4390	4390	4390	4390	0
380	20231215	124000	14267440	4390	4390	4390	4390	0
381	20231215	123900	14267440	4390	4390	4390	4390	0
382	20231215	123800	14267440	4390	4390	4390	4390	0
383	20231215	123700	14267440	4390	4390	4390	4390	0
384	20231215	123600	14267440	4390	4390	4390	4390	0
385	20231215	123500	14267440	4390	4390	4390	4390	0
386	20231215	123400	14267440	4390	4390	4390	4390	0
387	20231215	123300	14267440	4390	4390	4390	4390	0
388	20231215	123200	14267440	4390	4390	4390	4390	0
389	20231215	123100	14267440	4390	4390	4390	4390	0
390	20231215	123000	14267440	4390	4390	4390	4390	0
391	20231215	122900	14267440	4390	4390	4390	4390	1
392	20231215	122800	14263050	4390	4390	4390	4390	0
393	20231215	122700	14263050	4390	4390	4390	4390	0
394	20231215	122600	14263050	4390	4390	4390	4390	0
395	20231215	122500	14263050	4390	4390	4390	4390	0
396	20231215	122400	14263050	4390	4390	4390	4390	0
397	20231215	122300	14263050	4390	4390	4390	4390	0
398	20231215	122200	14263050	4390	4390	4390	4390	0
399	20231215	122100	14263050	4390	4390	4390	4390	0
400	20231215	122000	14263050	4390	4390	4390	4390	0
401	20231215	121900	14263050	4390	4390	4390	4390	0
402	20231215	121800	14263050	4390	4390	4390	4390	0
403	20231215	121700	14263050	4390	4390	4390	4390	0
404	20231215	121600	14263050	4390	4390	4390	4390	0
405	20231215	121500	14263050	4390	4390	4390	4390	0
406	20231215	121400	14263050	4390	4390	4390	4390	0
407	20231215	121300	14263050	4390	4390	4390	4390	0
408	20231215	121200	14263050	4390	4390	4390	4390	0
409	20231215	121100	14263050	4390	4390	4390	4390	0
410	20231215	121000	14263050	4390	4370	4390	4370	2
411	20231215	120900	14254290	4370	4370	4370	4370	0
412	20231215	120800	14254290	4370	4370	4370	4370	0
413	20231215	120700	14254290	4370	4380	4380	4370	22
414	20231215	120600	14157950	4385	4385	4385	4385	0
415	20231215	120500	14157950	4385	4385	4385	4385	0
416	20231215	120400	14157950	4385	4385	4385	4385	0
417	20231215	120300	14157950	4385	4385	4385	4385	0
418	20231215	120200	14157950	4385	4385	4385	4385	0
419	20231215	120100	14157950	4385	4385	4385	4385	230
420	20231215	120000	13149400	4385	4385	4385	4385	9
421	20231215	115900	13109935	4385	4385	4385	4385	0
422	20231215	115800	13109935	4385	4385	4385	4385	0
423	20231215	115700	13109935	4385	4385	4385	4385	11
424	20231215	115600	13061700	4385	4385	4385	4385	0
425	20231215	115500	13061700	4385	4385	4385	4385	1
426	20231215	115400	13057315	4380	4380	4380	4380	0
427	20231215	115300	13057315	4380	4380	4380	4380	0
428	20231215	115200	13057315	4380	4380	4380	4380	0
429	20231215	115100	13057315	4380	4380	4380	4380	0
430	20231215	115000	13057315	4380	4380	4380	4380	0
431	20231215	114900	13057315	4380	4380	4380	4380	0
432	20231215	114800	13057315	4380	4380	4380	4380	0
433	20231215	114700	13057315	4380	4380	4380	4380	0
434	20231215	114600	13057315	4380	4380	4380	4380	9
435	20231215	114500	13017895	4380	4380	4380	4380	0
436	20231215	114400	13017895	4380	4380	4380	4380	0
437	20231215	114300	13017895	4380	4380	4380	4380	0
438	20231215	114200	13017895	4380	4380	4380	4380	0
439	20231215	114100	13017895	4380	4380	4380	4380	0
440	20231215	114000	13017895	4380	4380	4380	4380	22
441	20231215	113900	12921535	4380	4380	4380	4380	0
442	20231215	113800	12921535	4380	4380	4380	4380	0
443	20231215	113700	12921535	4380	4380	4380	4380	0
444	20231215	113600	12921535	4380	4380	4380	4380	0
445	20231215	113500	12921535	4380	4380	4380	4380	0
446	20231215	113400	12921535	4380	4380	4380	4380	0
447	20231215	113300	12921535	4380	4380	4380	4380	0
448	20231215	113200	12921535	4380	4380	4380	4380	0
449	20231215	113100	12921535	4380	4380	4380	4380	0
450	20231215	113000	12921535	4380	4380	4380	4380	0
451	20231215	112900	12921535	4380	4380	4380	4380	0
452	20231215	112800	12921535	4380	4380	4380	4380	0
453	20231215	112700	12921535	4380	4380	4380	4380	0
454	20231215	112600	12921535	4380	4380	4380	4380	0
455	20231215	112500	12921535	4380	4380	4380	4380	0
456	20231215	112400	12921535	4380	4380	4380	4380	0
457	20231215	112300	12921535	4380	4380	4380	4380	0
458	20231215	112200	12921535	4380	4380	4380	4380	0
459	20231215	112100	12921535	4380	4380	4380	4380	0
460	20231215	112000	12921535	4380	4380	4380	4380	0
461	20231215	111900	12921535	4380	4380	4380	4380	0
462	20231215	111800	12921535	4380	4380	4380	4380	0
463	20231215	111700	12921535	4380	4380	4380	4380	1
464	20231215	111600	12917155	4370	4370	4370	4370	0
465	20231215	111500	12917155	4370	4370	4370	4370	0
466	20231215	111400	12917155	4370	4370	4370	4370	0
467	20231215	111300	12917155	4370	4370	4370	4370	0
468	20231215	111200	12917155	4370	4370	4370	4370	0
469	20231215	111100	12917155	4370	4370	4370	4370	0
470	20231215	111000	12917155	4370	4370	4370	4370	0
471	20231215	110900	12917155	4370	4370	4370	4370	4
472	20231215	110800	12899675	4370	4370	4370	4370	0
473	20231215	110700	12899675	4370	4370	4370	4370	0
474	20231215	110600	12899675	4370	4370	4370	4370	0
475	20231215	110500	12899675	4370	4370	4370	4370	0
476	20231215	110400	12899675	4370	4370	4370	4370	0
477	20231215	110300	12899675	4370	4370	4370	4370	0
478	20231215	110200	12899675	4370	4370	4370	4370	0
479	20231215	110100	12899675	4370	4370	4370	4370	0
480	20231215	110000	12899675	4370	4370	4370	4370	0
481	20231215	105900	12899675	4370	4370	4370	4370	0
482	20231215	105800	12899675	4370	4370	4370	4370	0
483	20231215	105700	12899675	4370	4370	4370	4370	0
484	20231215	105600	12899675	4370	4370	4370	4370	0
485	20231215	105500	12899675	4370	4370	4370	4370	0
486	20231215	105400	12899675	4370	4370	4370	4370	0
487	20231215	105300	12899675	4370	4370	4370	4370	0
488	20231215	105200	12899675	4370	4370	4370	4370	0
489	20231215	105100	12899675	4370	4370	4370	4370	0
490	20231215	105000	12899675	4370	4370	4370	4370	0
491	20231215	104900	12899675	4370	4370	4370	4370	0
492	20231215	104800	12899675	4370	4370	4370	4370	0
493	20231215	104700	12899675	4370	4370	4370	4370	0
494	20231215	104600	12899675	4370	4370	4370	4370	0
495	20231215	104500	12899675	4370	4370	4370	4370	0
496	20231215	104400	12899675	4370	4370	4370	4370	5
497	20231215	104300	12877825	4370	4370	4370	4370	0
498	20231215	104200	12877825	4370	4370	4370	4370	0
499	20231215	104100	12877825	4370	4370	4370	4370	0
500	20231215	104000	12877825	4370	4370	4370	4370	0
501	20231215	103900	12877825	4370	4370	4370	4370	0
502	20231215	103800	12877825	4370	4370	4370	4370	11
503	20231215	103700	12829755	4380	4380	4380	4380	21
504	20231215	103600	12737775	4360	4360	4360	4360	0
505	20231215	103500	12737775	4360	4360	4360	4360	0
506	20231215	103400	12737775	4360	4360	4360	4360	0
507	20231215	103300	12737775	4360	4360	4360	4360	0
508	20231215	103200	12737775	4360	4360	4360	4360	0
509	20231215	103100	12737775	4360	4360	4360	4360	0
510	20231215	103000	12737775	4360	4360	4360	4360	0
511	20231215	102900	12737775	4360	4360	4360	4360	0
512	20231215	102800	12737775	4360	4360	4360	4360	0
513	20231215	102700	12737775	4360	4360	4360	4360	0
514	20231215	102600	12737775	4360	4360	4360	4360	0
515	20231215	102500	12737775	4360	4360	4360	4360	0
516	20231215	102400	12737775	4360	4360	4360	4360	0
517	20231215	102300	12737775	4360	4360	4360	4360	49
518	20231215	102200	12524135	4360	4360	4360	4360	0
519	20231215	102100	12524135	4360	4360	4360	4360	0
520	20231215	102000	12524135	4360	4360	4360	4360	0
521	20231215	101900	12524135	4360	4360	4360	4360	0
522	20231215	101800	12524135	4360	4360	4360	4360	0
523	20231215	101700	12524135	4360	4360	4360	4360	0
524	20231215	101600	12524135	4360	4360	4360	4360	0
525	20231215	101500	12524135	4360	4360	4360	4360	0
526	20231215	101400	12524135	4360	4360	4360	4360	0
527	20231215	101300	12524135	4360	4360	4360	4360	2
528	20231215	101200	12515415	4360	4360	4360	4360	0
529	20231215	101100	12515415	4360	4360	4360	4360	16
530	20231215	101000	12445655	4360	4360	4360	4360	137
531	20231215	100900	11848335	4365	4385	4385	4360	518
532	20231215	100800	9583760	4400	4400	4400	4400	0
533	20231215	100700	9583760	4400	4400	4400	4400	0
534	20231215	100600	9583760	4400	4400	4400	4400	0
535	20231215	100500	9583760	4400	4400	4400	4400	0
536	20231215	100400	9583760	4400	4400	4400	4400	0
537	20231215	100300	9583760	4400	4400	4400	4400	0
538	20231215	100200	9583760	4400	4400	4400	4400	0
539	20231215	100100	9583760	4400	4400	4400	4400	0
540	20231215	100000	9583760	4400	4400	4400	4400	0
541	20231215	095900	9583760	4400	4400	4400	4400	25
542	20231215	095800	9473760	4400	4400	4400	4400	0
543	20231215	095700	9473760	4400	4400	4400	4400	0
544	20231215	095600	9473760	4400	4400	4400	4400	0
545	20231215	095500	9473760	4400	4400	4400	4400	0
546	20231215	095400	9473760	4400	4400	4400	4400	2
547	20231215	095300	9464960	4400	4400	4400	4400	0
548	20231215	095200	9464960	4400	4400	4400	4400	0
549	20231215	095100	9464960	4400	4400	4400	4400	0
550	20231215	095000	9464960	4400	4390	4400	4390	400
551	20231215	094900	7708740	4390	4390	4390	4390	103
552	20231215	094800	7256570	4385	4385	4385	4385	0
553	20231215	094700	7256570	4385	4385	4385	4385	5
554	20231215	094600	7234645	4385	4385	4385	4385	0
555	20231215	094500	7234645	4385	4385	4385	4385	0
556	20231215	094400	7234645	4385	4385	4385	4385	0
557	20231215	094300	7234645	4385	4385	4385	4385	0
558	20231215	094200	7234645	4385	4385	4385	4385	0
559	20231215	094100	7234645	4385	4385	4385	4385	1
560	20231215	094000	7230260	4390	4390	4390	4390	0
561	20231215	093900	7230260	4390	4390	4390	4390	1
562	20231215	093800	7225870	4390	4390	4390	4390	0
563	20231215	093700	7225870	4390	4390	4390	4390	1
564	20231215	093600	7221480	4390	4390	4390	4390	0
565	20231215	093500	7221480	4390	4390	4390	4390	0
566	20231215	093400	7221480	4390	4390	4390	4390	29
567	20231215	093300	7094170	4390	4385	4390	4385	17
568	20231215	093200	7019600	4385	4385	4385	4385	1
569	20231215	093100	7015215	4390	4385	4390	4385	4
570	20231215	093000	6997665	4385	4385	4385	4385	1
571	20231215	092900	6993280	4350	4365	4365	4350	52
572	20231215	092800	6766615	4395	4395	4395	4395	0
573	20231215	092700	6766615	4395	4395	4395	4395	1
574	20231215	092600	6762220	4395	4395	4395	4395	0
575	20231215	092500	6762220	4395	4395	4395	4395	82
576	20231215	092400	6401830	4395	4395	4395	4395	750
577	20231215	092300	3105580	4395	4395	4395	4395	0
578	20231215	092200	3105580	4395	4395	4395	4395	0
579	20231215	092100	3105580	4395	4400	4400	4395	70
580	20231215	092000	2797645	4395	4395	4395	4395	0
581	20231215	091900	2797645	4395	4395	4395	4395	17
582	20231215	091800	2722930	4395	4380	4395	4380	51
583	20231215	091700	2499145	4380	4380	4380	4380	1
584	20231215	091600	2494765	4380	4380	4380	4380	1
585	20231215	091500	2490385	4375	4375	4375	4375	19
586	20231215	091400	2407260	4375	4375	4375	4375	19
587	20231215	091300	2324135	4370	4370	4370	4370	16
588	20231215	091200	2254215	4335	4360	4365	4335	223
589	20231215	091100	1285460	4355	4355	4355	4355	0
590	20231215	091000	1285460	4355	4355	4355	4355	1
591	20231215	090900	1281105	4355	4355	4355	4355	1
592	20231215	090800	1276750	4355	4350	4355	4350	115
593	20231215	090700	776420	4350	4350	4350	4350	0
594	20231215	090600	776420	4350	4350	4350	4350	0
595	20231215	090500	776420	4350	4350	4350	4350	11
596	20231215	090400	728570	4350	4350	4350	4350	0
597	20231215	090300	728570	4350	4345	4350	4345	25
598	20231215	090200	619905	4335	4335	4335	4335	0
599	20231215	090100	619905	4335	4335	4335	4335	0
600	20231215	090000	619905	4335	4335	4335	4335	143