KissMeData/013870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185800	46620210	4330	4330	4330	4330	160
3	20231221	185700	46620210	4330	4330	4330	4330	0
4	20231221	185600	46620210	4330	4330	4330	4330	0
5	20231221	185500	46620210	4330	4330	4330	4330	0
6	20231221	185400	46620210	4330	4330	4330	4330	0
7	20231221	185300	46620210	4330	4330	4330	4330	0
8	20231221	185200	46620210	4330	4330	4330	4330	0
9	20231221	185100	46620210	4330	4330	4330	4330	0
10	20231221	185000	46620210	4330	4330	4330	4330	0
11	20231221	184900	46620210	4330	4330	4330	4330	0
12	20231221	184800	46620210	4330	4330	4330	4330	0
13	20231221	184700	46620210	4330	4330	4330	4330	0
14	20231221	184600	46620210	4330	4330	4330	4330	0
15	20231221	184500	46620210	4330	4330	4330	4330	0
16	20231221	184400	46620210	4330	4330	4330	4330	0
17	20231221	184300	46620210	4330	4330	4330	4330	0
18	20231221	184200	46620210	4330	4330	4330	4330	0
19	20231221	184100	46620210	4330	4330	4330	4330	0
20	20231221	184000	46620210	4330	4330	4330	4330	0
21	20231221	183900	46620210	4330	4330	4330	4330	0
22	20231221	183800	46620210	4330	4330	4330	4330	0
23	20231221	183700	46620210	4330	4330	4330	4330	0
24	20231221	183600	46620210	4330	4330	4330	4330	0
25	20231221	183500	46620210	4330	4330	4330	4330	0
26	20231221	183400	46620210	4330	4330	4330	4330	0
27	20231221	183300	46620210	4330	4330	4330	4330	0
28	20231221	183200	46620210	4330	4330	4330	4330	0
29	20231221	183100	46620210	4330	4330	4330	4330	0
30	20231221	183000	46620210	4330	4330	4330	4330	0
31	20231221	182900	46620210	4330	4330	4330	4330	0
32	20231221	182800	46620210	4330	4330	4330	4330	160
33	20231221	182700	46620210	4330	4330	4330	4330	0
34	20231221	182600	46620210	4330	4330	4330	4330	0
35	20231221	182500	46620210	4330	4330	4330	4330	0
36	20231221	182400	46620210	4330	4330	4330	4330	0
37	20231221	182300	46620210	4330	4330	4330	4330	0
38	20231221	182200	46620210	4330	4330	4330	4330	0
39	20231221	182100	46620210	4330	4330	4330	4330	0
40	20231221	182000	46620210	4330	4330	4330	4330	0
41	20231221	181900	46620210	4330	4330	4330	4330	0
42	20231221	181800	46620210	4330	4330	4330	4330	0
43	20231221	181700	46620210	4330	4330	4330	4330	0
44	20231221	181600	46620210	4330	4330	4330	4330	0
45	20231221	181500	46620210	4330	4330	4330	4330	0
46	20231221	181400	46620210	4330	4330	4330	4330	0
47	20231221	181300	46620210	4330	4330	4330	4330	0
48	20231221	181200	46620210	4330	4330	4330	4330	0
49	20231221	181100	46620210	4330	4330	4330	4330	0
50	20231221	181000	46620210	4330	4330	4330	4330	0
51	20231221	180900	46620210	4330	4330	4330	4330	0
52	20231221	180800	46620210	4330	4330	4330	4330	0
53	20231221	180700	46620210	4330	4330	4330	4330	0
54	20231221	180600	46620210	4330	4330	4330	4330	0
55	20231221	180500	46620210	4330	4330	4330	4330	0
56	20231221	180400	46620210	4330	4330	4330	4330	0
57	20231221	180300	46620210	4330	4330	4330	4330	0
58	20231221	180200	46620210	4330	4330	4330	4330	0
59	20231221	180100	46620210	4330	4330	4330	4330	0
60	20231221	180000	46620210	4330	4330	4330	4330	0
61	20231221	175900	46620210	4330	4330	4330	4330	0
62	20231221	175800	46620210	4330	4330	4330	4330	160
63	20231221	175700	46620210	4330	4330	4330	4330	0
64	20231221	175600	46620210	4330	4330	4330	4330	0
65	20231221	175500	46620210	4330	4330	4330	4330	0
66	20231221	175400	46620210	4330	4330	4330	4330	0
67	20231221	175300	46620210	4330	4330	4330	4330	0
68	20231221	175200	46620210	4330	4330	4330	4330	0
69	20231221	175100	46620210	4330	4330	4330	4330	0
70	20231221	175000	46620210	4330	4330	4330	4330	0
71	20231221	174900	46620210	4330	4330	4330	4330	0
72	20231221	174800	46620210	4330	4330	4330	4330	0
73	20231221	174700	46620210	4330	4330	4330	4330	0
74	20231221	174600	46620210	4330	4330	4330	4330	0
75	20231221	174500	46620210	4330	4330	4330	4330	0
76	20231221	174400	46620210	4330	4330	4330	4330	0
77	20231221	174300	46620210	4330	4330	4330	4330	0
78	20231221	174200	46620210	4330	4330	4330	4330	0
79	20231221	174100	46620210	4330	4330	4330	4330	0
80	20231221	174000	46620210	4330	4330	4330	4330	0
81	20231221	173900	46620210	4330	4330	4330	4330	0
82	20231221	173800	46620210	4330	4330	4330	4330	0
83	20231221	173700	46620210	4330	4330	4330	4330	0
84	20231221	173600	46620210	4330	4330	4330	4330	0
85	20231221	173500	46620210	4330	4330	4330	4330	0
86	20231221	173400	46620210	4330	4330	4330	4330	0
87	20231221	173300	46620210	4330	4330	4330	4330	0
88	20231221	173200	46620210	4330	4330	4330	4330	0
89	20231221	173100	46620210	4330	4330	4330	4330	0
90	20231221	173000	46620210	4330	4330	4330	4330	0
91	20231221	172900	46620210	4330	4330	4330	4330	0
92	20231221	172800	46620210	4330	4330	4330	4330	160
93	20231221	172700	46620210	4330	4330	4330	4330	0
94	20231221	172600	46620210	4330	4330	4330	4330	0
95	20231221	172500	46620210	4330	4330	4330	4330	0
96	20231221	172400	46620210	4330	4330	4330	4330	0
97	20231221	172300	46620210	4330	4330	4330	4330	0
98	20231221	172200	46620210	4330	4330	4330	4330	0
99	20231221	172100	46620210	4330	4330	4330	4330	0
100	20231221	172000	46620210	4330	4330	4330	4330	0
101	20231221	171900	46620210	4330	4330	4330	4330	0
102	20231221	171800	46620210	4330	4330	4330	4330	0
103	20231221	171700	46620210	4330	4330	4330	4330	0
104	20231221	171600	46620210	4330	4330	4330	4330	0
105	20231221	171500	46620210	4330	4330	4330	4330	0
106	20231221	171400	46620210	4330	4330	4330	4330	0
107	20231221	171300	46620210	4330	4330	4330	4330	0
108	20231221	171200	46620210	4330	4330	4330	4330	0
109	20231221	171100	46620210	4330	4330	4330	4330	0
110	20231221	171000	46620210	4330	4330	4330	4330	0
111	20231221	170900	46620210	4330	4330	4330	4330	0
112	20231221	170800	46620210	4330	4330	4330	4330	0
113	20231221	170700	46620210	4330	4330	4330	4330	0
114	20231221	170600	46620210	4330	4330	4330	4330	0
115	20231221	170500	46620210	4330	4330	4330	4330	0
116	20231221	170400	46620210	4330	4330	4330	4330	0
117	20231221	170300	46620210	4330	4330	4330	4330	0
118	20231221	170200	46620210	4330	4330	4330	4330	0
119	20231221	170100	46620210	4330	4330	4330	4330	0
120	20231221	170000	46620210	4330	4330	4330	4330	0
121	20231221	165900	46620210	4330	4330	4330	4330	0
122	20231221	165800	46620210	4330	4330	4330	4330	160
123	20231221	165700	46620210	4330	4330	4330	4330	0
124	20231221	165600	46620210	4330	4330	4330	4330	0
125	20231221	165500	46620210	4330	4330	4330	4330	0
126	20231221	165400	46620210	4330	4330	4330	4330	0
127	20231221	165300	46620210	4330	4330	4330	4330	0
128	20231221	165200	46620210	4330	4330	4330	4330	0
129	20231221	165100	46620210	4330	4330	4330	4330	0
130	20231221	165000	46620210	4330	4330	4330	4330	0
131	20231221	164900	46620210	4330	4330	4330	4330	0
132	20231221	164800	46620210	4330	4330	4330	4330	0
133	20231221	164700	46620210	4330	4330	4330	4330	0
134	20231221	164600	46620210	4330	4330	4330	4330	0
135	20231221	164500	46620210	4330	4330	4330	4330	0
136	20231221	164400	46620210	4330	4330	4330	4330	0
137	20231221	164300	46620210	4330	4330	4330	4330	0
138	20231221	164200	46620210	4330	4330	4330	4330	0
139	20231221	164100	46620210	4330	4330	4330	4330	0
140	20231221	164000	46620210	4330	4330	4330	4330	0
141	20231221	163900	46620210	4330	4330	4330	4330	0
142	20231221	163800	46620210	4330	4330	4330	4330	0
143	20231221	163700	46620210	4330	4330	4330	4330	0
144	20231221	163600	46620210	4330	4330	4330	4330	0
145	20231221	163500	46620210	4330	4330	4330	4330	0
146	20231221	163400	46620210	4330	4330	4330	4330	0
147	20231221	163300	46620210	4330	4330	4330	4330	0
148	20231221	163200	46620210	4330	4330	4330	4330	0
149	20231221	163100	46620210	4330	4330	4330	4330	0
150	20231221	163000	46620210	4330	4330	4330	4330	0
151	20231221	162900	46620210	4330	4330	4330	4330	0
152	20231221	162800	46620210	4330	4330	4330	4330	160
153	20231221	162700	46620210	4330	4330	4330	4330	0
154	20231221	162600	46620210	4330	4330	4330	4330	0
155	20231221	162500	46620210	4330	4330	4330	4330	0
156	20231221	162400	46620210	4330	4330	4330	4330	0
157	20231221	162300	46620210	4330	4330	4330	4330	0
158	20231221	162200	46620210	4330	4330	4330	4330	0
159	20231221	162100	46620210	4330	4330	4330	4330	0
160	20231221	162000	46620210	4330	4330	4330	4330	0
161	20231221	161900	46620210	4330	4330	4330	4330	0
162	20231221	161800	46620210	4330	4330	4330	4330	0
163	20231221	161700	46620210	4330	4330	4330	4330	0
164	20231221	161600	46620210	4330	4330	4330	4330	0
165	20231221	161500	46620210	4330	4330	4330	4330	0
166	20231221	161400	46620210	4330	4330	4330	4330	0
167	20231221	161300	46620210	4330	4330	4330	4330	0
168	20231221	161200	46620210	4330	4330	4330	4330	0
169	20231221	161100	46620210	4330	4330	4330	4330	0
170	20231221	161000	46620210	4330	4330	4330	4330	0
171	20231221	160900	46620210	4330	4330	4330	4330	0
172	20231221	160800	46620210	4330	4330	4330	4330	0
173	20231221	160700	46620210	4330	4330	4330	4330	0
174	20231221	160600	46620210	4330	4330	4330	4330	0
175	20231221	160500	46620210	4330	4330	4330	4330	0
176	20231221	160400	46620210	4330	4330	4330	4330	0
177	20231221	160300	46620210	4330	4330	4330	4330	0
178	20231221	160200	46620210	4330	4330	4330	4330	0
179	20231221	160100	46620210	4330	4330	4330	4330	0
180	20231221	160000	46620210	4330	4330	4330	4330	0
181	20231221	155900	46620210	4330	4330	4330	4330	0
182	20231221	155800	46620210	4330	4330	4330	4330	160
183	20231221	155700	46620210	4330	4330	4330	4330	0
184	20231221	155600	46620210	4330	4330	4330	4330	0
185	20231221	155500	46620210	4330	4330	4330	4330	0
186	20231221	155400	46620210	4330	4330	4330	4330	0
187	20231221	155300	46620210	4330	4330	4330	4330	0
188	20231221	155200	46620210	4330	4330	4330	4330	0
189	20231221	155100	46620210	4330	4330	4330	4330	0
190	20231221	155000	46620210	4330	4330	4330	4330	0
191	20231221	154900	46620210	4330	4330	4330	4330	0
192	20231221	154800	46620210	4330	4330	4330	4330	0
193	20231221	154700	46620210	4330	4330	4330	4330	0
194	20231221	154600	46620210	4330	4330	4330	4330	0
195	20231221	154500	46620210	4330	4330	4330	4330	0
196	20231221	154400	46620210	4330	4330	4330	4330	0
197	20231221	154300	46620210	4330	4330	4330	4330	0
198	20231221	154200	46620210	4330	4330	4330	4330	0
199	20231221	154100	46620210	4330	4330	4330	4330	0
200	20231221	154000	46620210	4330	4330	4330	4330	0
201	20231221	153900	46620210	4330	4330	4330	4330	0
202	20231221	153800	46620210	4330	4330	4330	4330	0
203	20231221	153700	46620210	4330	4330	4330	4330	0
204	20231221	153600	46620210	4330	4330	4330	4330	0
205	20231221	153500	46620210	4330	4330	4330	4330	0
206	20231221	153400	46620210	4330	4330	4330	4330	0
207	20231221	153300	46620210	4330	4330	4330	4330	0
208	20231221	153200	46620210	4330	4330	4330	4330	0
209	20231221	153100	46620210	4330	4330	4330	4330	0
210	20231221	153000	46620210	4330	4330	4330	4330	160
211	20231221	152900	45927410	4350	4350	4350	4350	0
212	20231221	152800	45927410	4350	4350	4350	4350	0
213	20231221	152700	45927410	4350	4350	4350	4350	0
214	20231221	152600	45927410	4350	4350	4350	4350	0
215	20231221	152500	45927410	4350	4350	4350	4350	0
216	20231221	152400	45927410	4350	4350	4350	4350	0
217	20231221	152300	45927410	4350	4350	4350	4350	0
218	20231221	152200	45927410	4350	4350	4350	4350	0
219	20231221	152100	45927410	4350	4350	4350	4350	0
220	20231221	152000	45927410	4350	4350	4350	4350	0
221	20231221	151900	45927410	4350	4350	4350	4350	300
222	20231221	151800	44622410	4350	4350	4350	4350	0
223	20231221	151700	44622410	4350	4350	4350	4350	0
224	20231221	151600	44622410	4350	4350	4350	4350	0
225	20231221	151500	44622410	4350	4345	4350	4345	248
226	20231221	151400	43543850	4345	4345	4345	4345	52
227	20231221	151300	43317910	4325	4325	4325	4325	0
228	20231221	151200	43317910	4325	4330	4330	4325	1078
229	20231221	151100	38652785	4335	4335	4335	4335	557
230	20231221	151000	36238190	4335	4345	4345	4335	1054
231	20231221	150900	31658705	4345	4345	4345	4345	0
232	20231221	150800	31658705	4345	4345	4345	4345	0
233	20231221	150700	31658705	4345	4345	4345	4345	0
234	20231221	150600	31658705	4345	4345	4345	4345	84
235	20231221	150500	31293725	4345	4345	4345	4345	0
236	20231221	150400	31293725	4345	4345	4345	4345	10
237	20231221	150300	31250275	4350	4350	4350	4350	0
238	20231221	150200	31250275	4350	4350	4350	4350	0
239	20231221	150100	31250275	4350	4350	4350	4350	0
240	20231221	150000	31250275	4350	4350	4350	4350	0
241	20231221	145900	31250275	4350	4350	4350	4350	0
242	20231221	145800	31250275	4350	4350	4350	4350	0
243	20231221	145700	31250275	4350	4350	4350	4350	0
244	20231221	145600	31250275	4350	4350	4350	4350	0
245	20231221	145500	31250275	4350	4350	4350	4350	0
246	20231221	145400	31250275	4350	4350	4350	4350	0
247	20231221	145300	31250275	4350	4350	4350	4350	0
248	20231221	145200	31250275	4350	4350	4350	4350	0
249	20231221	145100	31250275	4350	4350	4350	4350	0
250	20231221	145000	31250275	4350	4350	4350	4350	0
251	20231221	144900	31250275	4350	4350	4350	4350	2
252	20231221	144800	31241575	4350	4350	4350	4350	0
253	20231221	144700	31241575	4350	4350	4350	4350	0
254	20231221	144600	31241575	4350	4345	4350	4345	1150
255	20231221	144500	26240255	4345	4345	4345	4345	0
256	20231221	144400	26240255	4345	4345	4345	4345	0
257	20231221	144300	26240255	4345	4345	4345	4345	0
258	20231221	144200	26240255	4345	4345	4345	4345	0
259	20231221	144100	26240255	4345	4345	4345	4345	19
260	20231221	144000	26157700	4350	4350	4350	4350	437
261	20231221	143900	24256750	4350	4350	4350	4350	300
262	20231221	143800	22951750	4355	4355	4355	4355	0
263	20231221	143700	22951750	4355	4355	4355	4355	31
264	20231221	143600	22816745	4355	4355	4355	4355	289
265	20231221	143500	21558150	4360	4360	4360	4360	775
266	20231221	143400	18179150	4365	4365	4365	4365	0
267	20231221	143300	18179150	4365	4365	4365	4365	0
268	20231221	143200	18179150	4365	4365	4365	4365	190
269	20231221	143100	17349800	4365	4380	4380	4365	15
270	20231221	143000	17284175	4380	4380	4380	4380	10
271	20231221	142900	17240375	4385	4385	4385	4385	0
272	20231221	142800	17240375	4385	4385	4385	4385	0
273	20231221	142700	17240375	4385	4385	4385	4385	0
274	20231221	142600	17240375	4385	4385	4385	4385	0
275	20231221	142500	17240375	4385	4385	4385	4385	0
276	20231221	142400	17240375	4385	4385	4385	4385	0
277	20231221	142300	17240375	4385	4385	4385	4385	0
278	20231221	142200	17240375	4385	4385	4385	4385	0
279	20231221	142100	17240375	4385	4385	4385	4385	0
280	20231221	142000	17240375	4385	4385	4385	4385	0
281	20231221	141900	17240375	4385	4385	4385	4385	0
282	20231221	141800	17240375	4385	4385	4385	4385	0
283	20231221	141700	17240375	4385	4385	4385	4385	0
284	20231221	141600	17240375	4385	4385	4385	4385	0
285	20231221	141500	17240375	4385	4385	4385	4385	0
286	20231221	141400	17240375	4385	4385	4385	4385	0
287	20231221	141300	17240375	4385	4385	4385	4385	0
288	20231221	141200	17240375	4385	4385	4385	4385	0
289	20231221	141100	17240375	4385	4385	4385	4385	0
290	20231221	141000	17240375	4385	4385	4385	4385	1
291	20231221	140900	17235990	4385	4385	4385	4385	0
292	20231221	140800	17235990	4385	4385	4385	4385	0
293	20231221	140700	17235990	4385	4385	4385	4385	0
294	20231221	140600	17235990	4385	4385	4385	4385	0
295	20231221	140500	17235990	4385	4385	4385	4385	0
296	20231221	140400	17235990	4385	4385	4385	4385	0
297	20231221	140300	17235990	4385	4385	4385	4385	0
298	20231221	140200	17235990	4385	4385	4385	4385	0
299	20231221	140100	17235990	4385	4385	4385	4385	0
300	20231221	140000	17235990	4385	4385	4385	4385	0
301	20231221	135900	17235990	4385	4385	4385	4385	0
302	20231221	135800	17235990	4385	4385	4385	4385	0
303	20231221	135700	17235990	4385	4385	4385	4385	0
304	20231221	135600	17235990	4385	4385	4385	4385	0
305	20231221	135500	17235990	4385	4385	4385	4385	0
306	20231221	135400	17235990	4385	4385	4385	4385	0
307	20231221	135300	17235990	4385	4385	4385	4385	0
308	20231221	135200	17235990	4385	4385	4385	4385	0
309	20231221	135100	17235990	4385	4385	4385	4385	0
310	20231221	135000	17235990	4385	4385	4385	4385	0
311	20231221	134900	17235990	4385	4385	4385	4385	0
312	20231221	134800	17235990	4385	4385	4385	4385	0
313	20231221	134700	17235990	4385	4385	4385	4385	1
314	20231221	134600	17231605	4385	4385	4385	4385	0
315	20231221	134500	17231605	4385	4385	4385	4385	0
316	20231221	134400	17231605	4385	4385	4385	4385	0
317	20231221	134300	17231605	4385	4385	4385	4385	0
318	20231221	134200	17231605	4385	4385	4385	4385	0
319	20231221	134100	17231605	4385	4385	4385	4385	0
320	20231221	134000	17231605	4385	4385	4385	4385	0
321	20231221	133900	17231605	4385	4385	4385	4385	0
322	20231221	133800	17231605	4385	4385	4385	4385	0
323	20231221	133700	17231605	4385	4385	4385	4385	0
324	20231221	133600	17231605	4385	4385	4385	4385	0
325	20231221	133500	17231605	4385	4385	4385	4385	1
326	20231221	133400	17227220	4360	4360	4360	4360	0
327	20231221	133300	17227220	4360	4360	4360	4360	0
328	20231221	133200	17227220	4360	4360	4360	4360	0
329	20231221	133100	17227220	4360	4365	4365	4360	20
330	20231221	133000	17139950	4380	4380	4380	4380	0
331	20231221	132900	17139950	4380	4380	4380	4380	77
332	20231221	132800	16802690	4360	4360	4360	4360	0
333	20231221	132700	16802690	4360	4360	4360	4360	0
334	20231221	132600	16802690	4360	4360	4360	4360	0
335	20231221	132500	16802690	4360	4360	4360	4360	0
336	20231221	132400	16802690	4360	4360	4360	4360	0
337	20231221	132300	16802690	4360	4360	4360	4360	0
338	20231221	132200	16802690	4360	4360	4360	4360	0
339	20231221	132100	16802690	4360	4360	4360	4360	25
340	20231221	132000	16693690	4380	4380	4380	4380	0
341	20231221	131900	16693690	4380	4380	4380	4380	0
342	20231221	131800	16693690	4380	4380	4380	4380	16
343	20231221	131700	16623610	4370	4370	4370	4370	0
344	20231221	131600	16623610	4370	4370	4370	4370	3
345	20231221	131500	16610500	4360	4360	4360	4360	0
346	20231221	131400	16610500	4360	4360	4360	4360	0
347	20231221	131300	16610500	4360	4360	4360	4360	0
348	20231221	131200	16610500	4360	4360	4360	4360	0
349	20231221	131100	16610500	4360	4360	4360	4360	0
350	20231221	131000	16610500	4360	4360	4360	4360	0
351	20231221	130900	16610500	4360	4360	4360	4360	0
352	20231221	130800	16610500	4360	4360	4360	4360	0
353	20231221	130700	16610500	4360	4360	4360	4360	0
354	20231221	130600	16610500	4360	4360	4360	4360	0
355	20231221	130500	16610500	4360	4360	4360	4360	0
356	20231221	130400	16610500	4360	4360	4360	4360	0
357	20231221	130300	16610500	4360	4360	4360	4360	0
358	20231221	130200	16610500	4360	4360	4360	4360	0
359	20231221	130100	16610500	4360	4360	4360	4360	0
360	20231221	130000	16610500	4360	4360	4360	4360	0
361	20231221	125900	16610500	4360	4360	4360	4360	0
362	20231221	125800	16610500	4360	4360	4360	4360	0
363	20231221	125700	16610500	4360	4360	4360	4360	0
364	20231221	125600	16610500	4360	4360	4360	4360	0
365	20231221	125500	16610500	4360	4360	4360	4360	0
366	20231221	125400	16610500	4360	4360	4360	4360	0
367	20231221	125300	16610500	4360	4360	4360	4360	0
368	20231221	125200	16610500	4360	4360	4360	4360	0
369	20231221	125100	16610500	4360	4360	4360	4360	0
370	20231221	125000	16610500	4360	4360	4360	4360	0
371	20231221	124900	16610500	4360	4360	4360	4360	0
372	20231221	124800	16610500	4360	4360	4360	4360	0
373	20231221	124700	16610500	4360	4360	4360	4360	0
374	20231221	124600	16610500	4360	4360	4360	4360	0
375	20231221	124500	16610500	4360	4360	4360	4360	0
376	20231221	124400	16610500	4360	4360	4360	4360	0
377	20231221	124300	16610500	4360	4360	4360	4360	0
378	20231221	124200	16610500	4360	4360	4360	4360	0
379	20231221	124100	16610500	4360	4360	4360	4360	0
380	20231221	124000	16610500	4360	4360	4360	4360	0
381	20231221	123900	16610500	4360	4360	4360	4360	0
382	20231221	123800	16610500	4360	4360	4360	4360	0
383	20231221	123700	16610500	4360	4360	4360	4360	0
384	20231221	123600	16610500	4360	4360	4360	4360	0
385	20231221	123500	16610500	4360	4360	4360	4360	0
386	20231221	123400	16610500	4360	4360	4360	4360	0
387	20231221	123300	16610500	4360	4360	4360	4360	0
388	20231221	123200	16610500	4360	4360	4360	4360	0
389	20231221	123100	16610500	4360	4360	4360	4360	0
390	20231221	123000	16610500	4360	4365	4365	4360	900
391	20231221	122900	12686005	4360	4360	4360	4360	0
392	20231221	122800	12686005	4360	4360	4360	4360	0
393	20231221	122700	12686005	4360	4360	4360	4360	0
394	20231221	122600	12686005	4360	4360	4360	4360	0
395	20231221	122500	12686005	4360	4360	4360	4360	0
396	20231221	122400	12686005	4360	4360	4360	4360	1
397	20231221	122300	12681645	4360	4360	4360	4360	5
398	20231221	122200	12659845	4390	4390	4390	4390	0
399	20231221	122100	12659845	4390	4390	4390	4390	0
400	20231221	122000	12659845	4390	4390	4390	4390	0
401	20231221	121900	12659845	4390	4390	4390	4390	0
402	20231221	121800	12659845	4390	4390	4390	4390	2
403	20231221	121700	12651065	4395	4395	4395	4395	0
404	20231221	121600	12651065	4395	4395	4395	4395	0
405	20231221	121500	12651065	4395	4395	4395	4395	0
406	20231221	121400	12651065	4395	4395	4395	4395	0
407	20231221	121300	12651065	4395	4395	4395	4395	0
408	20231221	121200	12651065	4395	4395	4395	4395	0
409	20231221	121100	12651065	4395	4395	4395	4395	0
410	20231221	121000	12651065	4395	4395	4395	4395	0
411	20231221	120900	12651065	4395	4395	4395	4395	0
412	20231221	120800	12651065	4395	4395	4395	4395	0
413	20231221	120700	12651065	4395	4395	4395	4395	0
414	20231221	120600	12651065	4395	4395	4395	4395	0
415	20231221	120500	12651065	4395	4395	4395	4395	0
416	20231221	120400	12651065	4395	4395	4395	4395	0
417	20231221	120300	12651065	4395	4395	4395	4395	0
418	20231221	120200	12651065	4395	4395	4395	4395	0
419	20231221	120100	12651065	4395	4395	4395	4395	0
420	20231221	120000	12651065	4395	4395	4395	4395	0
421	20231221	115900	12651065	4395	4395	4395	4395	0
422	20231221	115800	12651065	4395	4395	4395	4395	0
423	20231221	115700	12651065	4395	4390	4395	4390	22
424	20231221	115600	12554430	4395	4395	4395	4395	0
425	20231221	115500	12554430	4395	4395	4395	4395	0
426	20231221	115400	12554430	4395	4395	4395	4395	0
427	20231221	115300	12554430	4395	4395	4395	4395	0
428	20231221	115200	12554430	4395	4395	4395	4395	0
429	20231221	115100	12554430	4395	4395	4395	4395	0
430	20231221	115000	12554430	4395	4395	4395	4395	0
431	20231221	114900	12554430	4395	4395	4395	4395	0
432	20231221	114800	12554430	4395	4395	4395	4395	0
433	20231221	114700	12554430	4395	4395	4395	4395	0
434	20231221	114600	12554430	4395	4395	4395	4395	0
435	20231221	114500	12554430	4395	4395	4395	4395	0
436	20231221	114400	12554430	4395	4395	4395	4395	0
437	20231221	114300	12554430	4395	4395	4395	4395	0
438	20231221	114200	12554430	4395	4395	4395	4395	0
439	20231221	114100	12554430	4395	4395	4395	4395	0
440	20231221	114000	12554430	4395	4395	4395	4395	0
441	20231221	113900	12554430	4395	4395	4395	4395	0
442	20231221	113800	12554430	4395	4395	4395	4395	0
443	20231221	113700	12554430	4395	4395	4395	4395	0
444	20231221	113600	12554430	4395	4395	4395	4395	0
445	20231221	113500	12554430	4395	4395	4395	4395	0
446	20231221	113400	12554430	4395	4395	4395	4395	0
447	20231221	113300	12554430	4395	4395	4395	4395	0
448	20231221	113200	12554430	4395	4395	4395	4395	0
449	20231221	113100	12554430	4395	4395	4395	4395	0
450	20231221	113000	12554430	4395	4395	4395	4395	3
451	20231221	112900	12541245	4400	4400	4400	4400	0
452	20231221	112800	12541245	4400	4400	4400	4400	0
453	20231221	112700	12541245	4400	4400	4400	4400	0
454	20231221	112600	12541245	4400	4400	4400	4400	0
455	20231221	112500	12541245	4400	4400	4400	4400	0
456	20231221	112400	12541245	4400	4400	4400	4400	0
457	20231221	112300	12541245	4400	4400	4400	4400	0
458	20231221	112200	12541245	4400	4400	4400	4400	0
459	20231221	112100	12541245	4400	4385	4400	4385	30
460	20231221	112000	12409575	4360	4360	4360	4360	0
461	20231221	111900	12409575	4360	4360	4360	4360	0
462	20231221	111800	12409575	4360	4360	4360	4360	0
463	20231221	111700	12409575	4360	4360	4360	4360	0
464	20231221	111600	12409575	4360	4360	4360	4360	0
465	20231221	111500	12409575	4360	4360	4360	4360	0
466	20231221	111400	12409575	4360	4360	4360	4360	0
467	20231221	111300	12409575	4360	4360	4360	4360	0
468	20231221	111200	12409575	4360	4360	4360	4360	12
469	20231221	111100	12357255	4385	4385	4385	4385	0
470	20231221	111000	12357255	4385	4385	4385	4385	1
471	20231221	110900	12352870	4360	4370	4370	4360	130
472	20231221	110800	11785445	4370	4380	4380	4370	420
473	20231221	110700	9948045	4370	4370	4370	4370	0
474	20231221	110600	9948045	4370	4370	4370	4370	0
475	20231221	110500	9948045	4370	4370	4370	4370	0
476	20231221	110400	9948045	4370	4370	4370	4370	0
477	20231221	110300	9948045	4370	4370	4370	4370	0
478	20231221	110200	9948045	4370	4370	4370	4370	0
479	20231221	110100	9948045	4370	4370	4370	4370	0
480	20231221	110000	9948045	4370	4370	4370	4370	0
481	20231221	105900	9948045	4370	4370	4370	4370	100
482	20231221	105800	9511045	4370	4370	4370	4370	0
483	20231221	105700	9511045	4370	4370	4370	4370	66
484	20231221	105600	9222625	4395	4395	4395	4395	0
485	20231221	105500	9222625	4395	4395	4395	4395	0
486	20231221	105400	9222625	4395	4395	4395	4395	0
487	20231221	105300	9222625	4395	4395	4395	4395	0
488	20231221	105200	9222625	4395	4395	4395	4395	1
489	20231221	105100	9218230	4370	4370	4370	4370	85
490	20231221	105000	8846780	4370	4370	4370	4370	0
491	20231221	104900	8846780	4370	4370	4370	4370	36
492	20231221	104800	8689460	4370	4370	4370	4370	0
493	20231221	104700	8689460	4370	4370	4370	4370	0
494	20231221	104600	8689460	4370	4370	4370	4370	0
495	20231221	104500	8689460	4370	4370	4370	4370	0
496	20231221	104400	8689460	4370	4370	4370	4370	0
497	20231221	104300	8689460	4370	4370	4370	4370	1
498	20231221	104200	8685090	4370	4370	4370	4370	2
499	20231221	104100	8676350	4375	4375	4375	4375	0
500	20231221	104000	8676350	4375	4380	4380	4375	120
501	20231221	103900	8150830	4380	4380	4380	4380	400
502	20231221	103800	6398830	4380	4380	4380	4380	1
503	20231221	103700	6394450	4405	4405	4405	4405	0
504	20231221	103600	6394450	4405	4385	4405	4380	11
505	20231221	103500	6346240	4380	4380	4380	4380	0
506	20231221	103400	6346240	4380	4380	4380	4380	0
507	20231221	103300	6346240	4380	4380	4380	4380	5
508	20231221	103200	6324340	4405	4405	4405	4405	2
509	20231221	103100	6315530	4405	4405	4405	4405	0
510	20231221	103000	6315530	4405	4405	4405	4405	1
511	20231221	102900	6311125	4400	4400	4400	4400	0
512	20231221	102800	6311125	4400	4400	4400	4400	0
513	20231221	102700	6311125	4400	4405	4405	4400	42
514	20231221	102600	6126320	4400	4400	4400	4400	0
515	20231221	102500	6126320	4400	4400	4400	4400	1
516	20231221	102400	6121920	4410	4410	4410	4410	0
517	20231221	102300	6121920	4410	4410	4410	4410	1
518	20231221	102200	6117510	4400	4400	4400	4400	6
519	20231221	102100	6091110	4400	4400	4400	4400	1
520	20231221	102000	6086710	4400	4410	4410	4400	2
521	20231221	101900	6077900	4400	4400	4400	4400	50
522	20231221	101800	5857900	4410	4410	4410	4410	0
523	20231221	101700	5857900	4410	4410	4410	4410	0
524	20231221	101600	5857900	4410	4410	4410	4410	0
525	20231221	101500	5857900	4410	4410	4410	4410	0
526	20231221	101400	5857900	4410	4410	4410	4410	0
527	20231221	101300	5857900	4410	4410	4410	4410	0
528	20231221	101200	5857900	4410	4410	4410	4410	0
529	20231221	101100	5857900	4410	4410	4410	4410	0
530	20231221	101000	5857900	4410	4410	4410	4410	0
531	20231221	100900	5857900	4410	4410	4410	4410	0
532	20231221	100800	5857900	4410	4410	4410	4410	1
533	20231221	100700	5853490	4405	4405	4405	4405	0
534	20231221	100600	5853490	4405	4405	4405	4405	9
535	20231221	100500	5813845	4405	4405	4405	4405	68
536	20231221	100400	5514305	4405	4405	4405	4405	3
537	20231221	100300	5501090	4400	4400	4400	4400	200
538	20231221	100200	4621090	4400	4400	4400	4400	0
539	20231221	100100	4621090	4400	4400	4400	4400	0
540	20231221	100000	4621090	4400	4400	4400	4400	0
541	20231221	095900	4621090	4400	4400	4400	4400	0
542	20231221	095800	4621090	4400	4400	4400	4400	0
543	20231221	095700	4621090	4400	4400	4400	4400	0
544	20231221	095600	4621090	4400	4400	4400	4400	0
545	20231221	095500	4621090	4400	4400	4400	4400	0
546	20231221	095400	4621090	4400	4400	4400	4400	0
547	20231221	095300	4621090	4400	4400	4400	4400	0
548	20231221	095200	4621090	4400	4400	4400	4400	0
549	20231221	095100	4621090	4400	4400	4400	4400	8
550	20231221	095000	4585890	4400	4400	4400	4400	0
551	20231221	094900	4585890	4400	4400	4400	4400	0
552	20231221	094800	4585890	4400	4400	4400	4400	0
553	20231221	094700	4585890	4400	4400	4400	4400	0
554	20231221	094600	4585890	4400	4400	4400	4400	0
555	20231221	094500	4585890	4400	4400	4400	4400	0
556	20231221	094400	4585890	4400	4400	4400	4400	0
557	20231221	094300	4585890	4400	4385	4400	4385	9
558	20231221	094200	4546385	4385	4385	4385	4385	0
559	20231221	094100	4546385	4385	4380	4385	4380	11
560	20231221	094000	4498200	4380	4380	4380	4380	0
561	20231221	093900	4498200	4380	4380	4380	4380	0
562	20231221	093800	4498200	4380	4380	4380	4380	0
563	20231221	093700	4498200	4380	4380	4380	4380	70
564	20231221	093600	4191600	4380	4380	4380	4380	0
565	20231221	093500	4191600	4380	4380	4380	4380	201
566	20231221	093400	3311220	4385	4385	4385	4385	5
567	20231221	093300	3289295	4385	4385	4385	4385	7
568	20231221	093200	3258600	4385	4385	4385	4385	0
569	20231221	093100	3258600	4385	4385	4385	4385	4
570	20231221	093000	3241060	4385	4385	4385	4385	80
571	20231221	092900	2890260	4385	4385	4385	4385	0
572	20231221	092800	2890260	4385	4385	4385	4385	0
573	20231221	092700	2890260	4385	4385	4385	4385	0
574	20231221	092600	2890260	4385	4385	4385	4385	0
575	20231221	092500	2890260	4385	4385	4385	4385	381
576	20231221	092400	1219575	4385	4385	4385	4385	0
577	20231221	092300	1219575	4385	4385	4385	4385	0
578	20231221	092200	1219575	4385	4385	4385	4385	0
579	20231221	092100	1219575	4385	4385	4385	4385	0
580	20231221	092000	1219575	4385	4385	4385	4385	0
581	20231221	091900	1219575	4385	4385	4385	4385	0
582	20231221	091800	1219575	4385	4385	4385	4385	10
583	20231221	091700	1175725	4385	4385	4385	4385	0
584	20231221	091600	1175725	4385	4385	4385	4385	10
585	20231221	091500	1131875	4385	4385	4385	4385	0
586	20231221	091400	1131875	4385	4385	4385	4385	0
587	20231221	091300	1131875	4385	4385	4385	4385	0
588	20231221	091200	1131875	4385	4385	4385	4385	0
589	20231221	091100	1131875	4385	4385	4385	4385	0
590	20231221	091000	1131875	4385	4385	4385	4385	0
591	20231221	090900	1131875	4385	4385	4385	4385	0
592	20231221	090800	1131875	4385	4385	4385	4385	0
593	20231221	090700	1131875	4385	4385	4385	4385	0
594	20231221	090600	1131875	4385	4385	4385	4385	0
595	20231221	090500	1131875	4385	4385	4385	4385	0
596	20231221	090400	1131875	4385	4385	4385	4385	4
597	20231221	090300	1114335	4385	4385	4385	4385	100
598	20231221	090200	675835	4385	4385	4385	4385	111
599	20231221	090100	189100	4390	4390	4390	4390	10
600	20231221	090000	145200	4400	4400	4400	4400	33