KissMeData/013870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185800	58474010	4385	4385	4385	4385	186
3	20231219	185700	58474010	4385	4385	4385	4385	0
4	20231219	185600	58474010	4385	4385	4385	4385	0
5	20231219	185500	58474010	4385	4385	4385	4385	0
6	20231219	185400	58474010	4385	4385	4385	4385	0
7	20231219	185300	58474010	4385	4385	4385	4385	0
8	20231219	185200	58474010	4385	4385	4385	4385	0
9	20231219	185100	58474010	4385	4385	4385	4385	0
10	20231219	185000	58474010	4385	4385	4385	4385	0
11	20231219	184900	58474010	4385	4385	4385	4385	0
12	20231219	184800	58474010	4385	4385	4385	4385	0
13	20231219	184700	58474010	4385	4385	4385	4385	0
14	20231219	184600	58474010	4385	4385	4385	4385	0
15	20231219	184500	58474010	4385	4385	4385	4385	0
16	20231219	184400	58474010	4385	4385	4385	4385	0
17	20231219	184300	58474010	4385	4385	4385	4385	0
18	20231219	184200	58474010	4385	4385	4385	4385	0
19	20231219	184100	58474010	4385	4385	4385	4385	0
20	20231219	184000	58474010	4385	4385	4385	4385	0
21	20231219	183900	58474010	4385	4385	4385	4385	0
22	20231219	183800	58474010	4385	4385	4385	4385	0
23	20231219	183700	58474010	4385	4385	4385	4385	0
24	20231219	183600	58474010	4385	4385	4385	4385	0
25	20231219	183500	58474010	4385	4385	4385	4385	0
26	20231219	183400	58474010	4385	4385	4385	4385	0
27	20231219	183300	58474010	4385	4385	4385	4385	0
28	20231219	183200	58474010	4385	4385	4385	4385	0
29	20231219	183100	58474010	4385	4385	4385	4385	0
30	20231219	183000	58474010	4385	4385	4385	4385	0
31	20231219	182900	58474010	4385	4385	4385	4385	0
32	20231219	182800	58474010	4385	4385	4385	4385	186
33	20231219	182700	58474010	4385	4385	4385	4385	0
34	20231219	182600	58474010	4385	4385	4385	4385	0
35	20231219	182500	58474010	4385	4385	4385	4385	0
36	20231219	182400	58474010	4385	4385	4385	4385	0
37	20231219	182300	58474010	4385	4385	4385	4385	0
38	20231219	182200	58474010	4385	4385	4385	4385	0
39	20231219	182100	58474010	4385	4385	4385	4385	0
40	20231219	182000	58474010	4385	4385	4385	4385	0
41	20231219	181900	58474010	4385	4385	4385	4385	0
42	20231219	181800	58474010	4385	4385	4385	4385	0
43	20231219	181700	58474010	4385	4385	4385	4385	0
44	20231219	181600	58474010	4385	4385	4385	4385	0
45	20231219	181500	58474010	4385	4385	4385	4385	0
46	20231219	181400	58474010	4385	4385	4385	4385	0
47	20231219	181300	58474010	4385	4385	4385	4385	0
48	20231219	181200	58474010	4385	4385	4385	4385	0
49	20231219	181100	58474010	4385	4385	4385	4385	0
50	20231219	181000	58474010	4385	4385	4385	4385	0
51	20231219	180900	58474010	4385	4385	4385	4385	0
52	20231219	180800	58474010	4385	4385	4385	4385	0
53	20231219	180700	58474010	4385	4385	4385	4385	0
54	20231219	180600	58474010	4385	4385	4385	4385	0
55	20231219	180500	58474010	4385	4385	4385	4385	0
56	20231219	180400	58474010	4385	4385	4385	4385	0
57	20231219	180300	58474010	4385	4385	4385	4385	0
58	20231219	180200	58474010	4385	4385	4385	4385	0
59	20231219	180100	58474010	4385	4385	4385	4385	0
60	20231219	180000	58474010	4385	4385	4385	4385	0
61	20231219	175900	58474010	4385	4385	4385	4385	0
62	20231219	175800	58474010	4385	4385	4385	4385	186
63	20231219	175700	58474010	4385	4385	4385	4385	0
64	20231219	175600	58474010	4385	4385	4385	4385	0
65	20231219	175500	58474010	4385	4385	4385	4385	0
66	20231219	175400	58474010	4385	4385	4385	4385	0
67	20231219	175300	58474010	4385	4385	4385	4385	0
68	20231219	175200	58474010	4385	4385	4385	4385	0
69	20231219	175100	58474010	4385	4385	4385	4385	0
70	20231219	175000	58474010	4385	4385	4385	4385	0
71	20231219	174900	58474010	4385	4385	4385	4385	0
72	20231219	174800	58474010	4385	4385	4385	4385	0
73	20231219	174700	58474010	4385	4385	4385	4385	0
74	20231219	174600	58474010	4385	4385	4385	4385	0
75	20231219	174500	58474010	4385	4385	4385	4385	0
76	20231219	174400	58474010	4385	4385	4385	4385	0
77	20231219	174300	58474010	4385	4385	4385	4385	0
78	20231219	174200	58474010	4385	4385	4385	4385	0
79	20231219	174100	58474010	4385	4385	4385	4385	0
80	20231219	174000	58474010	4385	4385	4385	4385	0
81	20231219	173900	58474010	4385	4385	4385	4385	0
82	20231219	173800	58474010	4385	4385	4385	4385	0
83	20231219	173700	58474010	4385	4385	4385	4385	0
84	20231219	173600	58474010	4385	4385	4385	4385	0
85	20231219	173500	58474010	4385	4385	4385	4385	0
86	20231219	173400	58474010	4385	4385	4385	4385	0
87	20231219	173300	58474010	4385	4385	4385	4385	0
88	20231219	173200	58474010	4385	4385	4385	4385	0
89	20231219	173100	58474010	4385	4385	4385	4385	0
90	20231219	173000	58474010	4385	4385	4385	4385	0
91	20231219	172900	58474010	4385	4385	4385	4385	0
92	20231219	172800	58474010	4385	4385	4385	4385	186
93	20231219	172700	58474010	4385	4385	4385	4385	0
94	20231219	172600	58474010	4385	4385	4385	4385	0
95	20231219	172500	58474010	4385	4385	4385	4385	0
96	20231219	172400	58474010	4385	4385	4385	4385	0
97	20231219	172300	58474010	4385	4385	4385	4385	0
98	20231219	172200	58474010	4385	4385	4385	4385	0
99	20231219	172100	58474010	4385	4385	4385	4385	0
100	20231219	172000	58474010	4385	4385	4385	4385	0
101	20231219	171900	58474010	4385	4385	4385	4385	0
102	20231219	171800	58474010	4385	4385	4385	4385	0
103	20231219	171700	58474010	4385	4385	4385	4385	0
104	20231219	171600	58474010	4385	4385	4385	4385	0
105	20231219	171500	58474010	4385	4385	4385	4385	0
106	20231219	171400	58474010	4385	4385	4385	4385	0
107	20231219	171300	58474010	4385	4385	4385	4385	0
108	20231219	171200	58474010	4385	4385	4385	4385	0
109	20231219	171100	58474010	4385	4385	4385	4385	0
110	20231219	171000	58474010	4385	4385	4385	4385	0
111	20231219	170900	58474010	4385	4385	4385	4385	0
112	20231219	170800	58474010	4385	4385	4385	4385	0
113	20231219	170700	58474010	4385	4385	4385	4385	0
114	20231219	170600	58474010	4385	4385	4385	4385	0
115	20231219	170500	58474010	4385	4385	4385	4385	0
116	20231219	170400	58474010	4385	4385	4385	4385	0
117	20231219	170300	58474010	4385	4385	4385	4385	0
118	20231219	170200	58474010	4385	4385	4385	4385	0
119	20231219	170100	58474010	4385	4385	4385	4385	0
120	20231219	170000	58474010	4385	4385	4385	4385	0
121	20231219	165900	58474010	4385	4385	4385	4385	0
122	20231219	165800	58474010	4385	4385	4385	4385	186
123	20231219	165700	58474010	4385	4385	4385	4385	0
124	20231219	165600	58474010	4385	4385	4385	4385	0
125	20231219	165500	58474010	4385	4385	4385	4385	0
126	20231219	165400	58474010	4385	4385	4385	4385	0
127	20231219	165300	58474010	4385	4385	4385	4385	0
128	20231219	165200	58474010	4385	4385	4385	4385	0
129	20231219	165100	58474010	4385	4385	4385	4385	0
130	20231219	165000	58474010	4385	4385	4385	4385	0
131	20231219	164900	58474010	4385	4385	4385	4385	0
132	20231219	164800	58474010	4385	4385	4385	4385	0
133	20231219	164700	58474010	4385	4385	4385	4385	0
134	20231219	164600	58474010	4385	4385	4385	4385	0
135	20231219	164500	58474010	4385	4385	4385	4385	0
136	20231219	164400	58474010	4385	4385	4385	4385	0
137	20231219	164300	58474010	4385	4385	4385	4385	0
138	20231219	164200	58474010	4385	4385	4385	4385	0
139	20231219	164100	58474010	4385	4385	4385	4385	0
140	20231219	164000	58474010	4385	4385	4385	4385	0
141	20231219	163900	58474010	4385	4385	4385	4385	0
142	20231219	163800	58474010	4385	4385	4385	4385	0
143	20231219	163700	58474010	4385	4385	4385	4385	0
144	20231219	163600	58474010	4385	4385	4385	4385	0
145	20231219	163500	58474010	4385	4385	4385	4385	0
146	20231219	163400	58474010	4385	4385	4385	4385	0
147	20231219	163300	58474010	4385	4385	4385	4385	0
148	20231219	163200	58474010	4385	4385	4385	4385	0
149	20231219	163100	58474010	4385	4385	4385	4385	0
150	20231219	163000	58474010	4385	4385	4385	4385	0
151	20231219	162900	58474010	4385	4385	4385	4385	0
152	20231219	162800	58474010	4385	4385	4385	4385	186
153	20231219	162700	58474010	4385	4385	4385	4385	0
154	20231219	162600	58474010	4385	4385	4385	4385	0
155	20231219	162500	58474010	4385	4385	4385	4385	0
156	20231219	162400	58474010	4385	4385	4385	4385	0
157	20231219	162300	58474010	4385	4385	4385	4385	0
158	20231219	162200	58474010	4385	4385	4385	4385	0
159	20231219	162100	58474010	4385	4385	4385	4385	0
160	20231219	162000	58474010	4385	4385	4385	4385	0
161	20231219	161900	58474010	4385	4385	4385	4385	0
162	20231219	161800	58474010	4385	4385	4385	4385	0
163	20231219	161700	58474010	4385	4385	4385	4385	0
164	20231219	161600	58474010	4385	4385	4385	4385	0
165	20231219	161500	58474010	4385	4385	4385	4385	0
166	20231219	161400	58474010	4385	4385	4385	4385	0
167	20231219	161300	58474010	4385	4385	4385	4385	0
168	20231219	161200	58474010	4385	4385	4385	4385	0
169	20231219	161100	58474010	4385	4385	4385	4385	0
170	20231219	161000	58474010	4385	4385	4385	4385	0
171	20231219	160900	58474010	4385	4385	4385	4385	0
172	20231219	160800	58474010	4385	4385	4385	4385	0
173	20231219	160700	58474010	4385	4385	4385	4385	0
174	20231219	160600	58474010	4385	4385	4385	4385	0
175	20231219	160500	58474010	4385	4385	4385	4385	0
176	20231219	160400	58474010	4385	4385	4385	4385	0
177	20231219	160300	58474010	4385	4385	4385	4385	0
178	20231219	160200	58474010	4385	4385	4385	4385	0
179	20231219	160100	58474010	4385	4385	4385	4385	0
180	20231219	160000	58474010	4385	4385	4385	4385	0
181	20231219	155900	58474010	4385	4385	4385	4385	0
182	20231219	155800	58474010	4385	4385	4385	4385	186
183	20231219	155700	58474010	4385	4385	4385	4385	0
184	20231219	155600	58474010	4385	4385	4385	4385	0
185	20231219	155500	58474010	4385	4385	4385	4385	0
186	20231219	155400	58474010	4385	4385	4385	4385	0
187	20231219	155300	58474010	4385	4385	4385	4385	0
188	20231219	155200	58474010	4385	4385	4385	4385	0
189	20231219	155100	58474010	4385	4385	4385	4385	0
190	20231219	155000	58474010	4385	4385	4385	4385	0
191	20231219	154900	58474010	4385	4385	4385	4385	0
192	20231219	154800	58474010	4385	4385	4385	4385	0
193	20231219	154700	58474010	4385	4385	4385	4385	0
194	20231219	154600	58474010	4385	4385	4385	4385	0
195	20231219	154500	58474010	4385	4385	4385	4385	0
196	20231219	154400	58474010	4385	4385	4385	4385	0
197	20231219	154300	58474010	4385	4385	4385	4385	0
198	20231219	154200	58474010	4385	4385	4385	4385	0
199	20231219	154100	58474010	4385	4385	4385	4385	0
200	20231219	154000	58474010	4385	4385	4385	4385	0
201	20231219	153900	58474010	4385	4385	4385	4385	0
202	20231219	153800	58474010	4385	4385	4385	4385	0
203	20231219	153700	58474010	4385	4385	4385	4385	0
204	20231219	153600	58474010	4385	4385	4385	4385	0
205	20231219	153500	58474010	4385	4385	4385	4385	0
206	20231219	153400	58474010	4385	4385	4385	4385	0
207	20231219	153300	58474010	4385	4385	4385	4385	0
208	20231219	153200	58474010	4385	4385	4385	4385	0
209	20231219	153100	58474010	4385	4385	4385	4385	0
210	20231219	153000	58474010	4385	4385	4385	4385	186
211	20231219	152900	57658400	4395	4395	4395	4395	0
212	20231219	152800	57658400	4395	4395	4395	4395	0
213	20231219	152700	57658400	4395	4395	4395	4395	0
214	20231219	152600	57658400	4395	4395	4395	4395	0
215	20231219	152500	57658400	4395	4395	4395	4395	0
216	20231219	152400	57658400	4395	4395	4395	4395	0
217	20231219	152300	57658400	4395	4395	4395	4395	0
218	20231219	152200	57658400	4395	4395	4395	4395	0
219	20231219	152100	57658400	4395	4395	4395	4395	0
220	20231219	152000	57658400	4395	4395	4395	4395	0
221	20231219	151900	57658400	4395	4395	4395	4395	0
222	20231219	151800	57658400	4395	4395	4395	4395	0
223	20231219	151700	57658400	4395	4395	4395	4395	0
224	20231219	151600	57658400	4395	4395	4395	4395	0
225	20231219	151500	57658400	4395	4395	4395	4395	0
226	20231219	151400	57658400	4395	4395	4395	4395	0
227	20231219	151300	57658400	4395	4395	4395	4395	0
228	20231219	151200	57658400	4395	4395	4395	4395	22
229	20231219	151100	57561710	4405	4405	4405	4405	0
230	20231219	151000	57561710	4405	4405	4405	4405	0
231	20231219	150900	57561710	4405	4405	4405	4405	0
232	20231219	150800	57561710	4405	4405	4405	4405	0
233	20231219	150700	57561710	4405	4405	4405	4405	1
234	20231219	150600	57557305	4400	4400	4400	4400	1
235	20231219	150500	57552905	4405	4405	4405	4405	0
236	20231219	150400	57552905	4405	4405	4405	4405	0
237	20231219	150300	57552905	4405	4400	4405	4400	12
238	20231219	150200	57500100	4405	4405	4405	4405	0
239	20231219	150100	57500100	4405	4405	4405	4405	0
240	20231219	150000	57500100	4405	4405	4405	4405	1
241	20231219	145900	57495695	4400	4400	4400	4400	0
242	20231219	145800	57495695	4400	4400	4400	4400	0
243	20231219	145700	57495695	4400	4400	4400	4400	6
244	20231219	145600	57469295	4410	4410	4410	4410	0
245	20231219	145500	57469295	4410	4410	4410	4410	0
246	20231219	145400	57469295	4410	4410	4410	4410	0
247	20231219	145300	57469295	4410	4410	4410	4410	0
248	20231219	145200	57469295	4410	4410	4410	4410	0
249	20231219	145100	57469295	4410	4410	4410	4410	0
250	20231219	145000	57469295	4410	4410	4410	4410	0
251	20231219	144900	57469295	4410	4410	4410	4410	0
252	20231219	144800	57469295	4410	4410	4410	4410	0
253	20231219	144700	57469295	4410	4410	4410	4410	0
254	20231219	144600	57469295	4410	4410	4410	4410	0
255	20231219	144500	57469295	4410	4410	4410	4410	0
256	20231219	144400	57469295	4410	4410	4410	4410	0
257	20231219	144300	57469295	4410	4410	4410	4410	0
258	20231219	144200	57469295	4410	4410	4410	4410	0
259	20231219	144100	57469295	4410	4410	4410	4410	0
260	20231219	144000	57469295	4410	4410	4410	4410	0
261	20231219	143900	57469295	4410	4410	4410	4410	16
262	20231219	143800	57398735	4415	4415	4415	4415	0
263	20231219	143700	57398735	4415	4415	4415	4415	0
264	20231219	143600	57398735	4415	4415	4415	4415	0
265	20231219	143500	57398735	4415	4415	4415	4415	0
266	20231219	143400	57398735	4415	4415	4415	4415	0
267	20231219	143300	57398735	4415	4415	4415	4415	1
268	20231219	143200	57394320	4410	4410	4410	4410	0
269	20231219	143100	57394320	4410	4410	4410	4410	123
270	20231219	143000	56851890	4415	4415	4415	4415	0
271	20231219	142900	56851890	4415	4415	4415	4415	0
272	20231219	142800	56851890	4415	4415	4415	4415	1
273	20231219	142700	56847475	4410	4410	4410	4410	0
274	20231219	142600	56847475	4410	4410	4410	4410	1
275	20231219	142500	56843065	4410	4410	4410	4410	1
276	20231219	142400	56838655	4410	4410	4410	4410	1
277	20231219	142300	56834245	4410	4410	4410	4410	24
278	20231219	142200	56728405	4410	4410	4410	4410	0
279	20231219	142100	56728405	4410	4410	4410	4410	0
280	20231219	142000	56728405	4410	4410	4410	4410	0
281	20231219	141900	56728405	4410	4410	4410	4410	0
282	20231219	141800	56728405	4410	4410	4410	4410	0
283	20231219	141700	56728405	4410	4410	4410	4410	0
284	20231219	141600	56728405	4410	4410	4410	4410	0
285	20231219	141500	56728405	4410	4410	4410	4410	0
286	20231219	141400	56728405	4410	4410	4410	4410	0
287	20231219	141300	56728405	4410	4410	4410	4410	0
288	20231219	141200	56728405	4410	4410	4410	4410	0
289	20231219	141100	56728405	4410	4410	4410	4410	0
290	20231219	141000	56728405	4410	4410	4410	4410	2
291	20231219	140900	56719585	4410	4410	4410	4410	0
292	20231219	140800	56719585	4410	4410	4410	4410	0
293	20231219	140700	56719585	4410	4410	4410	4410	0
294	20231219	140600	56719585	4410	4410	4410	4410	0
295	20231219	140500	56719585	4410	4410	4410	4410	0
296	20231219	140400	56719585	4410	4410	4410	4410	0
297	20231219	140300	56719585	4410	4410	4410	4410	0
298	20231219	140200	56719585	4410	4410	4410	4410	0
299	20231219	140100	56719585	4410	4410	4410	4410	0
300	20231219	140000	56719585	4410	4410	4410	4410	0
301	20231219	135900	56719585	4410	4410	4410	4410	0
302	20231219	135800	56719585	4410	4410	4410	4410	618
303	20231219	135700	53994205	4405	4405	4405	4405	0
304	20231219	135600	53994205	4405	4405	4405	4405	0
305	20231219	135500	53994205	4405	4405	4405	4405	0
306	20231219	135400	53994205	4405	4405	4405	4405	1
307	20231219	135300	53989800	4410	4410	4410	4410	0
308	20231219	135200	53989800	4410	4410	4410	4410	0
309	20231219	135100	53989800	4410	4410	4410	4410	0
310	20231219	135000	53989800	4410	4410	4410	4410	0
311	20231219	134900	53989800	4410	4410	4410	4410	0
312	20231219	134800	53989800	4410	4410	4410	4410	5
313	20231219	134700	53967750	4375	4375	4375	4375	0
314	20231219	134600	53967750	4375	4375	4375	4375	0
315	20231219	134500	53967750	4375	4375	4375	4375	0
316	20231219	134400	53967750	4375	4375	4375	4375	0
317	20231219	134300	53967750	4375	4375	4375	4375	0
318	20231219	134200	53967750	4375	4405	4405	4375	150
319	20231219	134100	53310475	4430	4430	4430	4430	0
320	20231219	134000	53310475	4430	4430	4430	4430	0
321	20231219	133900	53310475	4430	4430	4430	4430	5
322	20231219	133800	53288325	4435	4435	4435	4435	0
323	20231219	133700	53288325	4435	4435	4435	4435	0
324	20231219	133600	53288325	4435	4435	4435	4435	0
325	20231219	133500	53288325	4435	4435	4435	4435	0
326	20231219	133400	53288325	4435	4435	4435	4435	0
327	20231219	133300	53288325	4435	4435	4435	4435	0
328	20231219	133200	53288325	4435	4435	4435	4435	0
329	20231219	133100	53288325	4435	4435	4435	4435	0
330	20231219	133000	53288325	4435	4435	4435	4435	0
331	20231219	132900	53288325	4435	4435	4435	4435	0
332	20231219	132800	53288325	4435	4435	4435	4435	0
333	20231219	132700	53288325	4435	4435	4435	4435	0
334	20231219	132600	53288325	4435	4435	4435	4435	0
335	20231219	132500	53288325	4435	4435	4435	4435	0
336	20231219	132400	53288325	4435	4435	4435	4435	0
337	20231219	132300	53288325	4435	4435	4435	4435	0
338	20231219	132200	53288325	4435	4435	4435	4435	0
339	20231219	132100	53288325	4435	4435	4435	4435	0
340	20231219	132000	53288325	4435	4435	4435	4435	0
341	20231219	131900	53288325	4435	4435	4435	4435	0
342	20231219	131800	53288325	4435	4435	4435	4435	0
343	20231219	131700	53288325	4435	4435	4435	4435	0
344	20231219	131600	53288325	4435	4435	4435	4435	0
345	20231219	131500	53288325	4435	4435	4435	4435	0
346	20231219	131400	53288325	4435	4435	4435	4435	0
347	20231219	131300	53288325	4435	4435	4435	4435	0
348	20231219	131200	53288325	4435	4435	4435	4435	0
349	20231219	131100	53288325	4435	4435	4435	4435	4
350	20231219	131000	53270585	4435	4435	4435	4435	20
351	20231219	130900	53181885	4435	4435	4435	4435	0
352	20231219	130800	53181885	4435	4435	4435	4435	0
353	20231219	130700	53181885	4435	4435	4435	4435	0
354	20231219	130600	53181885	4435	4435	4435	4435	0
355	20231219	130500	53181885	4435	4435	4435	4435	3
356	20231219	130400	53168580	4435	4435	4435	4435	0
357	20231219	130300	53168580	4435	4435	4435	4435	0
358	20231219	130200	53168580	4435	4435	4435	4435	0
359	20231219	130100	53168580	4435	4435	4435	4435	0
360	20231219	130000	53168580	4435	4435	4435	4435	0
361	20231219	125900	53168580	4435	4435	4435	4435	0
362	20231219	125800	53168580	4435	4435	4435	4435	0
363	20231219	125700	53168580	4435	4430	4435	4430	142
364	20231219	125600	52539090	4425	4415	4425	4415	82
365	20231219	125500	52176895	4415	4415	4415	4415	0
366	20231219	125400	52176895	4415	4415	4415	4415	0
367	20231219	125300	52176895	4415	4415	4415	4415	0
368	20231219	125200	52176895	4415	4415	4415	4415	0
369	20231219	125100	52176895	4415	4410	4415	4410	2
370	20231219	125000	52168070	4390	4390	4390	4390	0
371	20231219	124900	52168070	4390	4390	4390	4390	0
372	20231219	124800	52168070	4390	4390	4390	4390	0
373	20231219	124700	52168070	4390	4390	4390	4390	0
374	20231219	124600	52168070	4390	4390	4390	4390	0
375	20231219	124500	52168070	4390	4390	4390	4390	0
376	20231219	124400	52168070	4390	4390	4390	4390	150
377	20231219	124300	51509570	4415	4405	4415	4405	500
378	20231219	124200	49303010	4405	4405	4405	4405	0
379	20231219	124100	49303010	4405	4405	4405	4405	0
380	20231219	124000	49303010	4405	4405	4405	4405	13
381	20231219	123900	49245745	4405	4405	4405	4405	0
382	20231219	123800	49245745	4405	4405	4405	4405	0
383	20231219	123700	49245745	4405	4405	4405	4405	0
384	20231219	123600	49245745	4405	4405	4405	4405	0
385	20231219	123500	49245745	4405	4405	4405	4405	0
386	20231219	123400	49245745	4405	4405	4405	4405	0
387	20231219	123300	49245745	4405	4405	4405	4405	0
388	20231219	123200	49245745	4405	4405	4405	4405	0
389	20231219	123100	49245745	4405	4405	4405	4405	0
390	20231219	123000	49245745	4405	4405	4405	4405	0
391	20231219	122900	49245745	4405	4405	4405	4405	0
392	20231219	122800	49245745	4405	4405	4405	4405	0
393	20231219	122700	49245745	4405	4405	4405	4405	0
394	20231219	122600	49245745	4405	4380	4405	4380	31
395	20231219	122500	49109940	4380	4395	4395	4380	86
396	20231219	122400	48732990	4410	4410	4410	4410	0
397	20231219	122300	48732990	4410	4410	4410	4410	0
398	20231219	122200	48732990	4410	4410	4410	4410	0
399	20231219	122100	48732990	4410	4410	4410	4410	0
400	20231219	122000	48732990	4410	4410	4410	4410	0
401	20231219	121900	48732990	4410	4410	4410	4410	0
402	20231219	121800	48732990	4410	4410	4410	4410	0
403	20231219	121700	48732990	4410	4410	4410	4410	0
404	20231219	121600	48732990	4410	4410	4410	4410	0
405	20231219	121500	48732990	4410	4410	4410	4410	0
406	20231219	121400	48732990	4410	4410	4410	4410	0
407	20231219	121300	48732990	4410	4410	4410	4410	0
408	20231219	121200	48732990	4410	4410	4410	4410	0
409	20231219	121100	48732990	4410	4410	4410	4410	0
410	20231219	121000	48732990	4410	4410	4410	4410	0
411	20231219	120900	48732990	4410	4410	4410	4410	0
412	20231219	120800	48732990	4410	4410	4410	4410	0
413	20231219	120700	48732990	4410	4395	4410	4395	3
414	20231219	120600	48719790	4415	4415	4415	4415	0
415	20231219	120500	48719790	4415	4415	4415	4415	0
416	20231219	120400	48719790	4415	4415	4415	4415	0
417	20231219	120300	48719790	4415	4415	4415	4415	0
418	20231219	120200	48719790	4415	4415	4415	4415	0
419	20231219	120100	48719790	4415	4415	4415	4415	0
420	20231219	120000	48719790	4415	4415	4415	4415	0
421	20231219	115900	48719790	4415	4415	4415	4415	0
422	20231219	115800	48719790	4415	4415	4415	4415	0
423	20231219	115700	48719790	4415	4415	4415	4415	0
424	20231219	115600	48719790	4415	4415	4415	4415	0
425	20231219	115500	48719790	4415	4415	4415	4415	0
426	20231219	115400	48719790	4415	4415	4415	4415	0
427	20231219	115300	48719790	4415	4415	4415	4415	0
428	20231219	115200	48719790	4415	4415	4415	4415	0
429	20231219	115100	48719790	4415	4415	4415	4415	0
430	20231219	115000	48719790	4415	4415	4415	4415	0
431	20231219	114900	48719790	4415	4415	4415	4415	0
432	20231219	114800	48719790	4415	4415	4415	4415	0
433	20231219	114700	48719790	4415	4415	4415	4415	0
434	20231219	114600	48719790	4415	4415	4415	4415	0
435	20231219	114500	48719790	4415	4415	4415	4415	0
436	20231219	114400	48719790	4415	4415	4415	4415	0
437	20231219	114300	48719790	4415	4415	4415	4415	0
438	20231219	114200	48719790	4415	4415	4415	4415	0
439	20231219	114100	48719790	4415	4415	4415	4415	1
440	20231219	114000	48715375	4410	4410	4410	4410	0
441	20231219	113900	48715375	4410	4410	4410	4410	0
442	20231219	113800	48715375	4410	4410	4410	4410	0
443	20231219	113700	48715375	4410	4410	4410	4410	0
444	20231219	113600	48715375	4410	4410	4410	4410	0
445	20231219	113500	48715375	4410	4410	4410	4410	0
446	20231219	113400	48715375	4410	4410	4410	4410	1711
447	20231219	113300	41169865	4410	4405	4410	4405	289
448	20231219	113200	39895600	4410	4410	4410	4410	0
449	20231219	113100	39895600	4410	4410	4410	4410	0
450	20231219	113000	39895600	4410	4410	4410	4410	0
451	20231219	112900	39895600	4410	4410	4410	4410	0
452	20231219	112800	39895600	4410	4410	4410	4410	0
453	20231219	112700	39895600	4410	4410	4410	4410	0
454	20231219	112600	39895600	4410	4410	4410	4410	0
455	20231219	112500	39895600	4410	4410	4410	4410	0
456	20231219	112400	39895600	4410	4410	4410	4410	0
457	20231219	112300	39895600	4410	4410	4410	4410	0
458	20231219	112200	39895600	4410	4410	4410	4410	0
459	20231219	112100	39895600	4410	4410	4410	4410	0
460	20231219	112000	39895600	4410	4410	4410	4410	0
461	20231219	111900	39895600	4410	4410	4410	4410	1
462	20231219	111800	39891190	4375	4375	4375	4375	0
463	20231219	111700	39891190	4375	4375	4375	4375	0
464	20231219	111600	39891190	4375	4375	4375	4375	0
465	20231219	111500	39891190	4375	4375	4375	4375	0
466	20231219	111400	39891190	4375	4375	4375	4375	0
467	20231219	111300	39891190	4375	4375	4375	4375	2
468	20231219	111200	39882440	4410	4410	4410	4410	0
469	20231219	111100	39882440	4410	4410	4410	4410	0
470	20231219	111000	39882440	4410	4410	4410	4410	0
471	20231219	110900	39882440	4410	4410	4410	4410	0
472	20231219	110800	39882440	4410	4410	4410	4410	0
473	20231219	110700	39882440	4410	4410	4410	4410	1
474	20231219	110600	39878030	4405	4405	4405	4405	0
475	20231219	110500	39878030	4405	4405	4405	4405	0
476	20231219	110400	39878030	4405	4405	4405	4405	685
477	20231219	110300	36860605	4405	4375	4405	4375	221
478	20231219	110200	35893250	4375	4390	4390	4375	20
479	20231219	110100	35805645	4405	4405	4405	4405	0
480	20231219	110000	35805645	4405	4405	4405	4405	0
481	20231219	105900	35805645	4405	4405	4405	4405	0
482	20231219	105800	35805645	4405	4405	4405	4405	0
483	20231219	105700	35805645	4405	4405	4405	4405	0
484	20231219	105600	35805645	4405	4405	4405	4405	1
485	20231219	105500	35801240	4390	4390	4390	4390	0
486	20231219	105400	35801240	4390	4390	4390	4390	41
487	20231219	105300	35621250	4390	4390	4390	4390	1
488	20231219	105200	35616860	4365	4365	4365	4365	0
489	20231219	105100	35616860	4365	4365	4365	4365	0
490	20231219	105000	35616860	4365	4365	4365	4365	0
491	20231219	104900	35616860	4365	4365	4365	4365	0
492	20231219	104800	35616860	4365	4365	4365	4365	0
493	20231219	104700	35616860	4365	4365	4365	4365	0
494	20231219	104600	35616860	4365	4365	4365	4365	0
495	20231219	104500	35616860	4365	4365	4365	4365	0
496	20231219	104400	35616860	4365	4430	4430	4365	179
497	20231219	104300	34832795	4450	4450	4450	4450	0
498	20231219	104200	34832795	4450	4450	4450	4450	0
499	20231219	104100	34832795	4450	4450	4450	4450	0
500	20231219	104000	34832795	4450	4450	4450	4450	0
501	20231219	103900	34832795	4450	4440	4450	4435	8
502	20231219	103800	34797295	4445	4455	4455	4440	35
503	20231219	103700	34641535	4460	4380	4510	4380	1406
504	20231219	103600	28405350	4380	4380	4380	4380	0
505	20231219	103500	28405350	4380	4380	4380	4380	5
506	20231219	103400	28383450	4385	4385	4385	4385	0
507	20231219	103300	28383450	4385	4385	4385	4385	0
508	20231219	103200	28383450	4385	4385	4385	4385	0
509	20231219	103100	28383450	4385	4385	4385	4385	0
510	20231219	103000	28383450	4385	4385	4385	4385	0
511	20231219	102900	28383450	4385	4385	4385	4385	0
512	20231219	102800	28383450	4385	4385	4385	4385	0
513	20231219	102700	28383450	4385	4385	4385	4385	0
514	20231219	102600	28383450	4385	4385	4385	4385	0
515	20231219	102500	28383450	4385	4385	4385	4385	0
516	20231219	102400	28383450	4385	4385	4385	4385	0
517	20231219	102300	28383450	4385	4385	4385	4385	1
518	20231219	102200	28379065	4380	4380	4380	4380	0
519	20231219	102100	28379065	4380	4380	4380	4380	53
520	20231219	102000	28146925	4380	4380	4380	4380	0
521	20231219	101900	28146925	4380	4380	4380	4380	0
522	20231219	101800	28146925	4380	4380	4380	4380	0
523	20231219	101700	28146925	4380	4380	4380	4380	0
524	20231219	101600	28146925	4380	4380	4380	4380	97
525	20231219	101500	27722065	4380	4380	4380	4380	0
526	20231219	101400	27722065	4380	4380	4380	4380	5
527	20231219	101300	27700165	4385	4385	4385	4385	0
528	20231219	101200	27700165	4385	4385	4385	4385	0
529	20231219	101100	27700165	4385	4385	4385	4385	0
530	20231219	101000	27700165	4385	4385	4385	4385	0
531	20231219	100900	27700165	4385	4385	4385	4385	0
532	20231219	100800	27700165	4385	4385	4385	4385	0
533	20231219	100700	27700165	4385	4385	4385	4385	0
534	20231219	100600	27700165	4385	4385	4385	4385	1
535	20231219	100500	27695780	4365	4365	4365	4365	0
536	20231219	100400	27695780	4365	4365	4365	4365	0
537	20231219	100300	27695780	4365	4365	4365	4365	0
538	20231219	100200	27695780	4365	4365	4365	4365	0
539	20231219	100100	27695780	4365	4365	4365	4365	0
540	20231219	100000	27695780	4365	4365	4365	4365	0
541	20231219	095900	27695780	4365	4365	4365	4365	0
542	20231219	095800	27695780	4365	4365	4365	4365	9
543	20231219	095700	27656495	4360	4360	4360	4360	0
544	20231219	095600	27656495	4360	4360	4360	4360	0
545	20231219	095500	27656495	4360	4360	4360	4360	0
546	20231219	095400	27656495	4360	4360	4360	4360	164
547	20231219	095300	26941455	4360	4360	4360	4360	0
548	20231219	095200	26941455	4360	4350	4360	4350	201
549	20231219	095100	26067095	4350	4350	4350	4350	0
550	20231219	095000	26067095	4350	4350	4350	4350	484
551	20231219	094900	23961695	4350	4350	4350	4350	200
552	20231219	094800	23091695	4350	4350	4350	4350	0
553	20231219	094700	23091695	4350	4350	4350	4350	39
554	20231219	094600	22922045	4350	4350	4350	4350	2
555	20231219	094500	22913345	4385	4385	4385	4385	0
556	20231219	094400	22913345	4385	4385	4385	4385	0
557	20231219	094300	22913345	4385	4385	4385	4385	0
558	20231219	094200	22913345	4385	4355	4385	4355	5
559	20231219	094100	22891540	4355	4355	4355	4355	417
560	20231219	094000	21075505	4355	4355	4355	4355	4
561	20231219	093900	21058085	4355	4355	4355	4355	0
562	20231219	093800	21058085	4355	4350	4355	4350	1609
563	20231219	093700	14051040	4355	4355	4355	4355	0
564	20231219	093600	14051040	4355	4355	4355	4355	0
565	20231219	093500	14051040	4355	4355	4355	4355	5
566	20231219	093400	14029265	4355	4355	4355	4355	0
567	20231219	093300	14029265	4355	4355	4355	4355	2765
568	20231219	093200	1987690	4355	4375	4375	4355	23
569	20231219	093100	1887485	4375	4375	4375	4375	7
570	20231219	093000	1856860	4375	4375	4375	4375	1
571	20231219	092900	1852485	4355	4355	4355	4355	0
572	20231219	092800	1852485	4355	4355	4355	4355	0
573	20231219	092700	1852485	4355	4355	4355	4355	0
574	20231219	092600	1852485	4355	4355	4355	4355	5
575	20231219	092500	1830710	4390	4390	4390	4390	0
576	20231219	092400	1830710	4390	4390	4390	4390	0
577	20231219	092300	1830710	4390	4390	4390	4390	3
578	20231219	092200	1817540	4390	4390	4390	4390	1
579	20231219	092100	1813150	4390	4390	4390	4390	0
580	20231219	092000	1813150	4390	4390	4390	4390	0
581	20231219	091900	1813150	4390	4390	4390	4390	2
582	20231219	091800	1804370	4395	4395	4395	4395	0
583	20231219	091700	1804370	4395	4395	4395	4395	0
584	20231219	091600	1804370	4395	4385	4395	4385	157
585	20231219	091500	1115510	4390	4370	4390	4360	137
586	20231219	091400	516700	4385	4370	4385	4370	14
587	20231219	091300	455490	4390	4390	4390	4390	0
588	20231219	091200	455490	4390	4390	4390	4390	0
589	20231219	091100	455490	4390	4390	4390	4390	0
590	20231219	091000	455490	4390	4380	4390	4375	51
591	20231219	090900	232110	4400	4400	4400	4400	0
592	20231219	090800	232110	4400	4400	4400	4400	0
593	20231219	090700	232110	4400	4400	4400	4400	0
594	20231219	090600	232110	4400	4400	4400	4400	0
595	20231219	090500	232110	4400	4400	4400	4400	0
596	20231219	090400	232110	4400	4400	4400	4400	0
597	20231219	090300	232110	4400	4400	4400	4400	1
598	20231219	090200	227710	4380	4380	4380	4380	0
599	20231219	090100	227710	4380	4375	4380	4375	26
600	20231219	090000	113880	4380	4380	4380	4380	26