KissMeData/013870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185700	17771910	4255	4255	4255	4255	630
3	20231227	185600	17771910	4255	4255	4255	4255	0
4	20231227	185500	17771910	4255	4255	4255	4255	0
5	20231227	185400	17771910	4255	4255	4255	4255	0
6	20231227	185300	17771910	4255	4255	4255	4255	0
7	20231227	185200	17771910	4255	4255	4255	4255	0
8	20231227	185100	17771910	4255	4255	4255	4255	0
9	20231227	185000	17771910	4255	4255	4255	4255	0
10	20231227	184900	17771910	4255	4255	4255	4255	0
11	20231227	184800	17771910	4255	4255	4255	4255	0
12	20231227	184700	17771910	4255	4255	4255	4255	0
13	20231227	184600	17771910	4255	4255	4255	4255	0
14	20231227	184500	17771910	4255	4255	4255	4255	0
15	20231227	184400	17771910	4255	4255	4255	4255	0
16	20231227	184300	17771910	4255	4255	4255	4255	0
17	20231227	184200	17771910	4255	4255	4255	4255	0
18	20231227	184100	17771910	4255	4255	4255	4255	0
19	20231227	184000	17771910	4255	4255	4255	4255	0
20	20231227	183900	17771910	4255	4255	4255	4255	0
21	20231227	183800	17771910	4255	4255	4255	4255	0
22	20231227	183700	17771910	4255	4255	4255	4255	0
23	20231227	183600	17771910	4255	4255	4255	4255	0
24	20231227	183500	17771910	4255	4255	4255	4255	0
25	20231227	183400	17771910	4255	4255	4255	4255	0
26	20231227	183300	17771910	4255	4255	4255	4255	0
27	20231227	183200	17771910	4255	4255	4255	4255	0
28	20231227	183100	17771910	4255	4255	4255	4255	0
29	20231227	183000	17771910	4255	4255	4255	4255	0
30	20231227	182900	17771910	4255	4255	4255	4255	0
31	20231227	182800	17771910	4255	4255	4255	4255	0
32	20231227	182700	17771910	4255	4255	4255	4255	630
33	20231227	182600	17771910	4255	4255	4255	4255	0
34	20231227	182500	17771910	4255	4255	4255	4255	0
35	20231227	182400	17771910	4255	4255	4255	4255	0
36	20231227	182300	17771910	4255	4255	4255	4255	0
37	20231227	182200	17771910	4255	4255	4255	4255	0
38	20231227	182100	17771910	4255	4255	4255	4255	0
39	20231227	182000	17771910	4255	4255	4255	4255	0
40	20231227	181900	17771910	4255	4255	4255	4255	0
41	20231227	181800	17771910	4255	4255	4255	4255	0
42	20231227	181700	17771910	4255	4255	4255	4255	0
43	20231227	181600	17771910	4255	4255	4255	4255	0
44	20231227	181500	17771910	4255	4255	4255	4255	0
45	20231227	181400	17771910	4255	4255	4255	4255	0
46	20231227	181300	17771910	4255	4255	4255	4255	0
47	20231227	181200	17771910	4255	4255	4255	4255	0
48	20231227	181100	17771910	4255	4255	4255	4255	0
49	20231227	181000	17771910	4255	4255	4255	4255	0
50	20231227	180900	17771910	4255	4255	4255	4255	0
51	20231227	180800	17771910	4255	4255	4255	4255	0
52	20231227	180700	17771910	4255	4255	4255	4255	0
53	20231227	180600	17771910	4255	4255	4255	4255	0
54	20231227	180500	17771910	4255	4255	4255	4255	0
55	20231227	180400	17771910	4255	4255	4255	4255	0
56	20231227	180300	17771910	4255	4255	4255	4255	0
57	20231227	180200	17771910	4255	4255	4255	4255	0
58	20231227	180100	17771910	4255	4255	4255	4255	0
59	20231227	180000	17771910	4255	4255	4255	4255	0
60	20231227	175900	17771910	4255	4255	4255	4255	0
61	20231227	175800	17771910	4255	4255	4255	4255	0
62	20231227	175700	17771910	4255	4255	4255	4255	630
63	20231227	175600	17771910	4255	4255	4255	4255	0
64	20231227	175500	17771910	4255	4255	4255	4255	0
65	20231227	175400	17771910	4255	4255	4255	4255	0
66	20231227	175300	17771910	4255	4255	4255	4255	0
67	20231227	175200	17771910	4255	4255	4255	4255	0
68	20231227	175100	17771910	4255	4255	4255	4255	0
69	20231227	175000	17771910	4255	4255	4255	4255	0
70	20231227	174900	17771910	4255	4255	4255	4255	0
71	20231227	174800	17771910	4255	4255	4255	4255	0
72	20231227	174700	17771910	4255	4255	4255	4255	0
73	20231227	174600	17771910	4255	4255	4255	4255	0
74	20231227	174500	17771910	4255	4255	4255	4255	0
75	20231227	174400	17771910	4255	4255	4255	4255	0
76	20231227	174300	17771910	4255	4255	4255	4255	0
77	20231227	174200	17771910	4255	4255	4255	4255	0
78	20231227	174100	17771910	4255	4255	4255	4255	0
79	20231227	174000	17771910	4255	4255	4255	4255	0
80	20231227	173900	17771910	4255	4255	4255	4255	0
81	20231227	173800	17771910	4255	4255	4255	4255	0
82	20231227	173700	17771910	4255	4255	4255	4255	0
83	20231227	173600	17771910	4255	4255	4255	4255	0
84	20231227	173500	17771910	4255	4255	4255	4255	0
85	20231227	173400	17771910	4255	4255	4255	4255	0
86	20231227	173300	17771910	4255	4255	4255	4255	0
87	20231227	173200	17771910	4255	4255	4255	4255	0
88	20231227	173100	17771910	4255	4255	4255	4255	0
89	20231227	173000	17771910	4255	4255	4255	4255	0
90	20231227	172900	17771910	4255	4255	4255	4255	0
91	20231227	172800	17771910	4255	4255	4255	4255	0
92	20231227	172700	17771910	4255	4255	4255	4255	630
93	20231227	172600	17771910	4255	4255	4255	4255	0
94	20231227	172500	17771910	4255	4255	4255	4255	0
95	20231227	172400	17771910	4255	4255	4255	4255	0
96	20231227	172300	17771910	4255	4255	4255	4255	0
97	20231227	172200	17771910	4255	4255	4255	4255	0
98	20231227	172100	17771910	4255	4255	4255	4255	0
99	20231227	172000	17771910	4255	4255	4255	4255	0
100	20231227	171900	17771910	4255	4255	4255	4255	0
101	20231227	171800	17771910	4255	4255	4255	4255	0
102	20231227	171700	17771910	4255	4255	4255	4255	0
103	20231227	171600	17771910	4255	4255	4255	4255	0
104	20231227	171500	17771910	4255	4255	4255	4255	0
105	20231227	171400	17771910	4255	4255	4255	4255	0
106	20231227	171300	17771910	4255	4255	4255	4255	0
107	20231227	171200	17771910	4255	4255	4255	4255	0
108	20231227	171100	17771910	4255	4255	4255	4255	0
109	20231227	171000	17771910	4255	4255	4255	4255	0
110	20231227	170900	17771910	4255	4255	4255	4255	0
111	20231227	170800	17771910	4255	4255	4255	4255	0
112	20231227	170700	17771910	4255	4255	4255	4255	0
113	20231227	170600	17771910	4255	4255	4255	4255	0
114	20231227	170500	17771910	4255	4255	4255	4255	0
115	20231227	170400	17771910	4255	4255	4255	4255	0
116	20231227	170300	17771910	4255	4255	4255	4255	0
117	20231227	170200	17771910	4255	4255	4255	4255	0
118	20231227	170100	17771910	4255	4255	4255	4255	0
119	20231227	170000	17771910	4255	4255	4255	4255	0
120	20231227	165900	17771910	4255	4255	4255	4255	0
121	20231227	165800	17771910	4255	4255	4255	4255	0
122	20231227	165700	17771910	4255	4255	4255	4255	630
123	20231227	165600	17771910	4255	4255	4255	4255	0
124	20231227	165500	17771910	4255	4255	4255	4255	0
125	20231227	165400	17771910	4255	4255	4255	4255	0
126	20231227	165300	17771910	4255	4255	4255	4255	0
127	20231227	165200	17771910	4255	4255	4255	4255	0
128	20231227	165100	17771910	4255	4255	4255	4255	0
129	20231227	165000	17771910	4255	4255	4255	4255	0
130	20231227	164900	17771910	4255	4255	4255	4255	0
131	20231227	164800	17771910	4255	4255	4255	4255	0
132	20231227	164700	17771910	4255	4255	4255	4255	0
133	20231227	164600	17771910	4255	4255	4255	4255	0
134	20231227	164500	17771910	4255	4255	4255	4255	0
135	20231227	164400	17771910	4255	4255	4255	4255	0
136	20231227	164300	17771910	4255	4255	4255	4255	0
137	20231227	164200	17771910	4255	4255	4255	4255	0
138	20231227	164100	17771910	4255	4255	4255	4255	0
139	20231227	164000	17771910	4255	4255	4255	4255	0
140	20231227	163900	17771910	4255	4255	4255	4255	0
141	20231227	163800	17771910	4255	4255	4255	4255	0
142	20231227	163700	17771910	4255	4255	4255	4255	0
143	20231227	163600	17771910	4255	4255	4255	4255	0
144	20231227	163500	17771910	4255	4255	4255	4255	0
145	20231227	163400	17771910	4255	4255	4255	4255	0
146	20231227	163300	17771910	4255	4255	4255	4255	0
147	20231227	163200	17771910	4255	4255	4255	4255	0
148	20231227	163100	17771910	4255	4255	4255	4255	0
149	20231227	163000	17771910	4255	4255	4255	4255	0
150	20231227	162900	17771910	4255	4255	4255	4255	0
151	20231227	162800	17771910	4255	4255	4255	4255	0
152	20231227	162700	17771910	4255	4255	4255	4255	630
153	20231227	162600	17771910	4255	4255	4255	4255	0
154	20231227	162500	17771910	4255	4255	4255	4255	0
155	20231227	162400	17771910	4255	4255	4255	4255	0
156	20231227	162300	17771910	4255	4255	4255	4255	0
157	20231227	162200	17771910	4255	4255	4255	4255	0
158	20231227	162100	17771910	4255	4255	4255	4255	0
159	20231227	162000	17771910	4255	4255	4255	4255	0
160	20231227	161900	17771910	4255	4255	4255	4255	0
161	20231227	161800	17771910	4255	4255	4255	4255	0
162	20231227	161700	17771910	4255	4255	4255	4255	0
163	20231227	161600	17771910	4255	4255	4255	4255	0
164	20231227	161500	17771910	4255	4255	4255	4255	0
165	20231227	161400	17771910	4255	4255	4255	4255	0
166	20231227	161300	17771910	4255	4255	4255	4255	0
167	20231227	161200	17771910	4255	4255	4255	4255	0
168	20231227	161100	17771910	4255	4255	4255	4255	0
169	20231227	161000	17771910	4255	4255	4255	4255	0
170	20231227	160900	17771910	4255	4255	4255	4255	0
171	20231227	160800	17771910	4255	4255	4255	4255	0
172	20231227	160700	17771910	4255	4255	4255	4255	0
173	20231227	160600	17771910	4255	4255	4255	4255	0
174	20231227	160500	17771910	4255	4255	4255	4255	0
175	20231227	160400	17771910	4255	4255	4255	4255	0
176	20231227	160300	17771910	4255	4255	4255	4255	0
177	20231227	160200	17771910	4255	4255	4255	4255	0
178	20231227	160100	17771910	4255	4255	4255	4255	0
179	20231227	160000	17771910	4255	4255	4255	4255	0
180	20231227	155900	17771910	4255	4255	4255	4255	0
181	20231227	155800	17771910	4255	4255	4255	4255	0
182	20231227	155700	17771910	4255	4255	4255	4255	630
183	20231227	155600	17771910	4255	4255	4255	4255	0
184	20231227	155500	17771910	4255	4255	4255	4255	0
185	20231227	155400	17771910	4255	4255	4255	4255	0
186	20231227	155300	17771910	4255	4255	4255	4255	0
187	20231227	155200	17771910	4255	4255	4255	4255	0
188	20231227	155100	17771910	4255	4255	4255	4255	0
189	20231227	155000	17771910	4255	4255	4255	4255	0
190	20231227	154900	17771910	4255	4255	4255	4255	0
191	20231227	154800	17771910	4255	4255	4255	4255	0
192	20231227	154700	17771910	4255	4255	4255	4255	0
193	20231227	154600	17771910	4255	4255	4255	4255	0
194	20231227	154500	17771910	4255	4255	4255	4255	0
195	20231227	154400	17771910	4255	4255	4255	4255	0
196	20231227	154300	17771910	4255	4255	4255	4255	0
197	20231227	154200	17771910	4255	4255	4255	4255	0
198	20231227	154100	17771910	4255	4255	4255	4255	0
199	20231227	154000	17771910	4255	4255	4255	4255	0
200	20231227	153900	17771910	4255	4255	4255	4255	0
201	20231227	153800	17771910	4255	4255	4255	4255	0
202	20231227	153700	17771910	4255	4255	4255	4255	0
203	20231227	153600	17771910	4255	4255	4255	4255	0
204	20231227	153500	17771910	4255	4255	4255	4255	0
205	20231227	153400	17771910	4255	4255	4255	4255	0
206	20231227	153300	17771910	4255	4255	4255	4255	0
207	20231227	153200	17771910	4255	4255	4255	4255	0
208	20231227	153100	17771910	4255	4255	4255	4255	0
209	20231227	153000	17771910	4255	4255	4255	4255	630
210	20231227	152900	15091260	4275	4275	4275	4275	0
211	20231227	152800	15091260	4275	4275	4275	4275	0
212	20231227	152700	15091260	4275	4275	4275	4275	0
213	20231227	152600	15091260	4275	4275	4275	4275	0
214	20231227	152500	15091260	4275	4275	4275	4275	0
215	20231227	152400	15091260	4275	4275	4275	4275	0
216	20231227	152300	15091260	4275	4275	4275	4275	0
217	20231227	152200	15091260	4275	4275	4275	4275	0
218	20231227	152100	15091260	4275	4275	4275	4275	0
219	20231227	152000	15091260	4275	4275	4275	4275	0
220	20231227	151900	15091260	4275	4275	4275	4275	22
221	20231227	151800	14997210	4270	4265	4270	4265	14
222	20231227	151700	14937460	4270	4270	4270	4270	0
223	20231227	151600	14937460	4270	4270	4270	4270	0
224	20231227	151500	14937460	4270	4270	4270	4270	0
225	20231227	151400	14937460	4270	4270	4270	4270	0
226	20231227	151300	14937460	4270	4270	4270	4270	0
227	20231227	151200	14937460	4270	4265	4270	4265	2
228	20231227	151100	14928925	4265	4265	4265	4265	5
229	20231227	151000	14907600	4265	4265	4265	4265	0
230	20231227	150900	14907600	4265	4265	4265	4265	0
231	20231227	150800	14907600	4265	4265	4265	4265	1
232	20231227	150700	14903335	4270	4270	4270	4270	0
233	20231227	150600	14903335	4270	4270	4270	4270	0
234	20231227	150500	14903335	4270	4270	4270	4270	0
235	20231227	150400	14903335	4270	4270	4270	4270	1
236	20231227	150300	14899065	4260	4260	4260	4260	0
237	20231227	150200	14899065	4260	4260	4260	4260	0
238	20231227	150100	14899065	4260	4260	4260	4260	0
239	20231227	150000	14899065	4260	4260	4260	4260	0
240	20231227	145900	14899065	4260	4260	4260	4260	0
241	20231227	145800	14899065	4260	4260	4260	4260	1
242	20231227	145700	14894805	4275	4275	4275	4275	0
243	20231227	145600	14894805	4275	4275	4275	4275	0
244	20231227	145500	14894805	4275	4275	4275	4275	0
245	20231227	145400	14894805	4275	4275	4275	4275	0
246	20231227	145300	14894805	4275	4275	4275	4275	0
247	20231227	145200	14894805	4275	4275	4275	4275	19
248	20231227	145100	14813580	4275	4275	4275	4275	0
249	20231227	145000	14813580	4275	4275	4275	4275	0
250	20231227	144900	14813580	4275	4275	4275	4275	0
251	20231227	144800	14813580	4275	4275	4275	4275	0
252	20231227	144700	14813580	4275	4275	4275	4275	0
253	20231227	144600	14813580	4275	4275	4275	4275	0
254	20231227	144500	14813580	4275	4275	4275	4275	0
255	20231227	144400	14813580	4275	4275	4275	4275	0
256	20231227	144300	14813580	4275	4275	4275	4275	0
257	20231227	144200	14813580	4275	4275	4275	4275	0
258	20231227	144100	14813580	4275	4275	4275	4275	0
259	20231227	144000	14813580	4275	4275	4275	4275	0
260	20231227	143900	14813580	4275	4275	4275	4275	0
261	20231227	143800	14813580	4275	4275	4275	4275	2
262	20231227	143700	14805030	4260	4260	4260	4260	1
263	20231227	143600	14800770	4275	4275	4275	4275	0
264	20231227	143500	14800770	4275	4275	4275	4275	2
265	20231227	143400	14792220	4275	4275	4275	4275	0
266	20231227	143300	14792220	4275	4275	4275	4275	0
267	20231227	143200	14792220	4275	4275	4275	4275	0
268	20231227	143100	14792220	4275	4275	4275	4275	0
269	20231227	143000	14792220	4275	4275	4275	4275	0
270	20231227	142900	14792220	4275	4275	4275	4275	0
271	20231227	142800	14792220	4275	4275	4275	4275	0
272	20231227	142700	14792220	4275	4275	4275	4275	0
273	20231227	142600	14792220	4275	4275	4275	4275	0
274	20231227	142500	14792220	4275	4275	4275	4275	0
275	20231227	142400	14792220	4275	4275	4275	4275	0
276	20231227	142300	14792220	4275	4275	4275	4275	0
277	20231227	142200	14792220	4275	4275	4275	4275	0
278	20231227	142100	14792220	4275	4275	4275	4275	0
279	20231227	142000	14792220	4275	4275	4275	4275	0
280	20231227	141900	14792220	4275	4275	4275	4275	0
281	20231227	141800	14792220	4275	4275	4275	4275	0
282	20231227	141700	14792220	4275	4275	4275	4275	0
283	20231227	141600	14792220	4275	4275	4275	4275	0
284	20231227	141500	14792220	4275	4275	4275	4275	0
285	20231227	141400	14792220	4275	4275	4275	4275	0
286	20231227	141300	14792220	4275	4275	4275	4275	0
287	20231227	141200	14792220	4275	4275	4275	4275	0
288	20231227	141100	14792220	4275	4275	4275	4275	0
289	20231227	141000	14792220	4275	4275	4275	4275	0
290	20231227	140900	14792220	4275	4275	4275	4275	0
291	20231227	140800	14792220	4275	4275	4275	4275	0
292	20231227	140700	14792220	4275	4275	4275	4275	0
293	20231227	140600	14792220	4275	4275	4275	4275	0
294	20231227	140500	14792220	4275	4275	4275	4275	0
295	20231227	140400	14792220	4275	4275	4275	4275	1
296	20231227	140300	14787945	4270	4270	4270	4270	0
297	20231227	140200	14787945	4270	4270	4270	4270	0
298	20231227	140100	14787945	4270	4270	4270	4270	84
299	20231227	140000	14429265	4270	4270	4270	4270	0
300	20231227	135900	14429265	4270	4270	4270	4270	0
301	20231227	135800	14429265	4270	4270	4270	4270	16
302	20231227	135700	14360945	4270	4270	4270	4270	0
303	20231227	135600	14360945	4270	4270	4270	4270	0
304	20231227	135500	14360945	4270	4270	4270	4270	0
305	20231227	135400	14360945	4270	4270	4270	4270	0
306	20231227	135300	14360945	4270	4270	4270	4270	0
307	20231227	135200	14360945	4270	4270	4270	4270	0
308	20231227	135100	14360945	4270	4270	4270	4270	0
309	20231227	135000	14360945	4270	4270	4270	4270	0
310	20231227	134900	14360945	4270	4270	4270	4270	0
311	20231227	134800	14360945	4270	4270	4270	4270	0
312	20231227	134700	14360945	4270	4270	4270	4270	0
313	20231227	134600	14360945	4270	4270	4270	4270	0
314	20231227	134500	14360945	4270	4270	4270	4270	0
315	20231227	134400	14360945	4270	4270	4270	4270	0
316	20231227	134300	14360945	4270	4270	4270	4270	0
317	20231227	134200	14360945	4270	4270	4270	4270	1
318	20231227	134100	14356675	4260	4260	4260	4260	0
319	20231227	134000	14356675	4260	4260	4260	4260	0
320	20231227	133900	14356675	4260	4260	4260	4260	0
321	20231227	133800	14356675	4260	4260	4260	4260	0
322	20231227	133700	14356675	4260	4260	4260	4260	300
323	20231227	133600	13078675	4270	4270	4270	4270	0
324	20231227	133500	13078675	4270	4270	4270	4270	1
325	20231227	133400	13074405	4260	4260	4260	4260	0
326	20231227	133300	13074405	4260	4260	4260	4260	0
327	20231227	133200	13074405	4260	4260	4260	4260	0
328	20231227	133100	13074405	4260	4260	4260	4260	0
329	20231227	133000	13074405	4260	4260	4260	4260	0
330	20231227	132900	13074405	4260	4260	4260	4260	0
331	20231227	132800	13074405	4260	4260	4260	4260	7
332	20231227	132700	13044585	4260	4260	4260	4260	0
333	20231227	132600	13044585	4260	4260	4260	4260	0
334	20231227	132500	13044585	4260	4260	4260	4260	0
335	20231227	132400	13044585	4260	4260	4260	4260	0
336	20231227	132300	13044585	4260	4260	4260	4260	0
337	20231227	132200	13044585	4260	4260	4260	4260	1
338	20231227	132100	13040325	4270	4270	4270	4270	0
339	20231227	132000	13040325	4270	4270	4270	4270	0
340	20231227	131900	13040325	4270	4270	4270	4270	0
341	20231227	131800	13040325	4270	4270	4270	4270	0
342	20231227	131700	13040325	4270	4270	4270	4270	0
343	20231227	131600	13040325	4270	4270	4270	4270	0
344	20231227	131500	13040325	4270	4270	4270	4270	0
345	20231227	131400	13040325	4270	4270	4270	4270	0
346	20231227	131300	13040325	4270	4270	4270	4270	0
347	20231227	131200	13040325	4270	4270	4270	4270	0
348	20231227	131100	13040325	4270	4270	4270	4270	0
349	20231227	131000	13040325	4270	4270	4270	4270	0
350	20231227	130900	13040325	4270	4270	4270	4270	0
351	20231227	130800	13040325	4270	4270	4270	4270	0
352	20231227	130700	13040325	4270	4270	4270	4270	0
353	20231227	130600	13040325	4270	4270	4270	4270	0
354	20231227	130500	13040325	4270	4270	4270	4270	0
355	20231227	130400	13040325	4270	4270	4270	4270	0
356	20231227	130300	13040325	4270	4270	4270	4270	0
357	20231227	130200	13040325	4270	4270	4270	4270	0
358	20231227	130100	13040325	4270	4270	4270	4270	0
359	20231227	130000	13040325	4270	4270	4270	4270	0
360	20231227	125900	13040325	4270	4270	4270	4270	0
361	20231227	125800	13040325	4270	4270	4270	4270	0
362	20231227	125700	13040325	4270	4270	4270	4270	0
363	20231227	125600	13040325	4270	4270	4270	4270	0
364	20231227	125500	13040325	4270	4270	4270	4270	0
365	20231227	125400	13040325	4270	4270	4270	4270	0
366	20231227	125300	13040325	4270	4270	4270	4270	0
367	20231227	125200	13040325	4270	4270	4270	4270	0
368	20231227	125100	13040325	4270	4270	4270	4270	0
369	20231227	125000	13040325	4270	4270	4270	4270	0
370	20231227	124900	13040325	4270	4270	4270	4270	0
371	20231227	124800	13040325	4270	4270	4270	4270	0
372	20231227	124700	13040325	4270	4270	4270	4270	0
373	20231227	124600	13040325	4270	4270	4270	4270	0
374	20231227	124500	13040325	4270	4270	4270	4270	0
375	20231227	124400	13040325	4270	4270	4270	4270	0
376	20231227	124300	13040325	4270	4270	4270	4270	0
377	20231227	124200	13040325	4270	4270	4270	4270	0
378	20231227	124100	13040325	4270	4270	4270	4270	94
379	20231227	124000	12638945	4275	4275	4275	4275	0
380	20231227	123900	12638945	4275	4275	4275	4275	0
381	20231227	123800	12638945	4275	4275	4275	4275	0
382	20231227	123700	12638945	4275	4275	4275	4275	0
383	20231227	123600	12638945	4275	4275	4275	4275	0
384	20231227	123500	12638945	4275	4275	4275	4275	0
385	20231227	123400	12638945	4275	4275	4275	4275	0
386	20231227	123300	12638945	4275	4275	4275	4275	0
387	20231227	123200	12638945	4275	4275	4275	4275	0
388	20231227	123100	12638945	4275	4275	4275	4275	0
389	20231227	123000	12638945	4275	4275	4275	4275	0
390	20231227	122900	12638945	4275	4275	4275	4275	0
391	20231227	122800	12638945	4275	4275	4275	4275	0
392	20231227	122700	12638945	4275	4275	4275	4275	0
393	20231227	122600	12638945	4275	4275	4275	4275	0
394	20231227	122500	12638945	4275	4275	4275	4275	0
395	20231227	122400	12638945	4275	4275	4275	4275	0
396	20231227	122300	12638945	4275	4275	4275	4275	0
397	20231227	122200	12638945	4275	4275	4275	4275	0
398	20231227	122100	12638945	4275	4275	4275	4275	0
399	20231227	122000	12638945	4275	4275	4275	4275	0
400	20231227	121900	12638945	4275	4275	4275	4275	0
401	20231227	121800	12638945	4275	4275	4275	4275	0
402	20231227	121700	12638945	4275	4275	4275	4275	0
403	20231227	121600	12638945	4275	4275	4275	4275	1
404	20231227	121500	12634670	4280	4280	4280	4280	0
405	20231227	121400	12634670	4280	4280	4280	4280	0
406	20231227	121300	12634670	4280	4280	4280	4280	0
407	20231227	121200	12634670	4280	4280	4280	4280	0
408	20231227	121100	12634670	4280	4280	4280	4280	0
409	20231227	121000	12634670	4280	4280	4280	4280	0
410	20231227	120900	12634670	4280	4280	4280	4280	0
411	20231227	120800	12634670	4280	4280	4280	4280	0
412	20231227	120700	12634670	4280	4280	4280	4280	0
413	20231227	120600	12634670	4280	4260	4280	4260	104
414	20231227	120500	12189950	4260	4260	4260	4260	0
415	20231227	120400	12189950	4260	4260	4260	4260	0
416	20231227	120300	12189950	4260	4260	4260	4260	0
417	20231227	120200	12189950	4260	4260	4260	4260	0
418	20231227	120100	12189950	4260	4260	4260	4260	0
419	20231227	120000	12189950	4260	4260	4260	4260	0
420	20231227	115900	12189950	4260	4260	4260	4260	0
421	20231227	115800	12189950	4260	4260	4260	4260	0
422	20231227	115700	12189950	4260	4260	4260	4260	0
423	20231227	115600	12189950	4260	4260	4260	4260	0
424	20231227	115500	12189950	4260	4260	4260	4260	0
425	20231227	115400	12189950	4260	4260	4260	4260	0
426	20231227	115300	12189950	4260	4260	4260	4260	0
427	20231227	115200	12189950	4260	4260	4260	4260	0
428	20231227	115100	12189950	4260	4260	4260	4260	3
429	20231227	115000	12177170	4260	4260	4260	4260	0
430	20231227	114900	12177170	4260	4260	4260	4260	0
431	20231227	114800	12177170	4260	4260	4260	4260	0
432	20231227	114700	12177170	4260	4260	4260	4260	0
433	20231227	114600	12177170	4260	4260	4260	4260	0
434	20231227	114500	12177170	4260	4260	4260	4260	0
435	20231227	114400	12177170	4260	4260	4260	4260	0
436	20231227	114300	12177170	4260	4260	4260	4260	0
437	20231227	114200	12177170	4260	4260	4260	4260	0
438	20231227	114100	12177170	4260	4260	4260	4260	0
439	20231227	114000	12177170	4260	4260	4260	4260	0
440	20231227	113900	12177170	4260	4260	4260	4260	0
441	20231227	113800	12177170	4260	4260	4260	4260	0
442	20231227	113700	12177170	4260	4260	4260	4260	0
443	20231227	113600	12177170	4260	4260	4260	4260	0
444	20231227	113500	12177170	4260	4260	4260	4260	0
445	20231227	113400	12177170	4260	4260	4260	4260	0
446	20231227	113300	12177170	4260	4260	4260	4260	0
447	20231227	113200	12177170	4260	4260	4260	4260	0
448	20231227	113100	12177170	4260	4260	4260	4260	0
449	20231227	113000	12177170	4260	4260	4260	4260	0
450	20231227	112900	12177170	4260	4260	4260	4260	0
451	20231227	112800	12177170	4260	4260	4260	4260	2
452	20231227	112700	12168650	4280	4275	4280	4275	137
453	20231227	112600	11582940	4275	4275	4275	4275	0
454	20231227	112500	11582940	4275	4275	4275	4275	2
455	20231227	112400	11574390	4275	4275	4275	4275	1
456	20231227	112300	11570115	4275	4275	4275	4275	70
457	20231227	112200	11270865	4275	4275	4275	4275	0
458	20231227	112100	11270865	4275	4275	4275	4275	5
459	20231227	112000	11249490	4275	4275	4275	4275	0
460	20231227	111900	11249490	4275	4275	4275	4275	0
461	20231227	111800	11249490	4275	4275	4275	4275	0
462	20231227	111700	11249490	4275	4275	4275	4275	0
463	20231227	111600	11249490	4275	4275	4275	4275	0
464	20231227	111500	11249490	4275	4275	4275	4275	0
465	20231227	111400	11249490	4275	4275	4275	4275	0
466	20231227	111300	11249490	4275	4275	4275	4275	0
467	20231227	111200	11249490	4275	4275	4275	4275	0
468	20231227	111100	11249490	4275	4275	4275	4275	0
469	20231227	111000	11249490	4275	4275	4275	4275	10
470	20231227	110900	11206740	4280	4280	4280	4280	0
471	20231227	110800	11206740	4280	4280	4280	4280	13
472	20231227	110700	11151100	4280	4280	4280	4280	0
473	20231227	110600	11151100	4280	4280	4280	4280	0
474	20231227	110500	11151100	4280	4280	4280	4280	0
475	20231227	110400	11151100	4280	4280	4280	4280	0
476	20231227	110300	11151100	4280	4280	4280	4280	0
477	20231227	110200	11151100	4280	4280	4280	4280	20
478	20231227	110100	11065500	4280	4280	4280	4280	0
479	20231227	110000	11065500	4280	4280	4280	4280	0
480	20231227	105900	11065500	4280	4280	4280	4280	0
481	20231227	105800	11065500	4280	4280	4280	4280	13
482	20231227	105700	11009860	4245	4245	4245	4245	0
483	20231227	105600	11009860	4245	4245	4245	4245	0
484	20231227	105500	11009860	4245	4245	4245	4245	0
485	20231227	105400	11009860	4245	4270	4270	4245	775
486	20231227	105300	7716345	4275	4275	4275	4275	0
487	20231227	105200	7716345	4275	4275	4275	4275	0
488	20231227	105100	7716345	4275	4275	4275	4275	0
489	20231227	105000	7716345	4275	4275	4275	4275	0
490	20231227	104900	7716345	4275	4275	4275	4275	0
491	20231227	104800	7716345	4275	4275	4275	4275	6
492	20231227	104700	7690695	4270	4270	4270	4270	0
493	20231227	104600	7690695	4270	4270	4270	4270	5
494	20231227	104500	7669345	4270	4270	4270	4270	0
495	20231227	104400	7669345	4270	4270	4270	4270	0
496	20231227	104300	7669345	4270	4270	4270	4270	0
497	20231227	104200	7669345	4270	4270	4270	4270	1
498	20231227	104100	7665075	4265	4265	4265	4265	0
499	20231227	104000	7665075	4265	4265	4265	4265	13
500	20231227	103900	7609630	4265	4265	4265	4265	0
501	20231227	103800	7609630	4265	4265	4265	4265	0
502	20231227	103700	7609630	4265	4265	4265	4265	0
503	20231227	103600	7609630	4265	4265	4265	4265	0
504	20231227	103500	7609630	4265	4265	4265	4265	2
505	20231227	103400	7601100	4265	4265	4265	4265	0
506	20231227	103300	7601100	4265	4265	4265	4265	0
507	20231227	103200	7601100	4265	4265	4265	4265	0
508	20231227	103100	7601100	4265	4265	4265	4265	0
509	20231227	103000	7601100	4265	4265	4265	4265	0
510	20231227	102900	7601100	4265	4265	4265	4265	1
511	20231227	102800	7596835	4260	4260	4260	4260	0
512	20231227	102700	7596835	4260	4260	4260	4260	0
513	20231227	102600	7596835	4260	4260	4260	4260	0
514	20231227	102500	7596835	4260	4260	4260	4260	0
515	20231227	102400	7596835	4260	4260	4260	4260	0
516	20231227	102300	7596835	4260	4260	4260	4260	0
517	20231227	102200	7596835	4260	4260	4260	4260	0
518	20231227	102100	7596835	4260	4260	4260	4260	0
519	20231227	102000	7596835	4260	4260	4260	4260	0
520	20231227	101900	7596835	4260	4260	4260	4260	0
521	20231227	101800	7596835	4260	4260	4260	4260	0
522	20231227	101700	7596835	4260	4260	4260	4260	0
523	20231227	101600	7596835	4260	4260	4260	4260	20
524	20231227	101500	7511635	4260	4260	4260	4260	30
525	20231227	101400	7383835	4260	4260	4260	4260	10
526	20231227	101300	7341235	4260	4260	4260	4260	0
527	20231227	101200	7341235	4260	4260	4260	4260	0
528	20231227	101100	7341235	4260	4260	4260	4260	0
529	20231227	101000	7341235	4260	4260	4260	4260	0
530	20231227	100900	7341235	4260	4260	4260	4260	0
531	20231227	100800	7341235	4260	4260	4260	4260	0
532	20231227	100700	7341235	4260	4260	4260	4260	0
533	20231227	100600	7341235	4260	4260	4260	4260	0
534	20231227	100500	7341235	4260	4260	4260	4260	0
535	20231227	100400	7341235	4260	4260	4260	4260	0
536	20231227	100300	7341235	4260	4260	4260	4260	0
537	20231227	100200	7341235	4260	4260	4260	4260	0
538	20231227	100100	7341235	4260	4260	4260	4260	0
539	20231227	100000	7341235	4260	4260	4260	4260	256
540	20231227	095900	6250675	4260	4260	4260	4260	0
541	20231227	095800	6250675	4260	4260	4260	4260	0
542	20231227	095700	6250675	4260	4260	4260	4260	10
543	20231227	095600	6208075	4255	4255	4255	4255	3
544	20231227	095500	6195310	4255	4255	4255	4255	10
545	20231227	095400	6152760	4255	4255	4255	4255	0
546	20231227	095300	6152760	4255	4255	4255	4255	0
547	20231227	095200	6152760	4255	4255	4255	4255	0
548	20231227	095100	6152760	4255	4255	4255	4255	0
549	20231227	095000	6152760	4255	4255	4255	4255	67
550	20231227	094900	5867675	4260	4260	4260	4260	0
551	20231227	094800	5867675	4260	4260	4260	4260	0
552	20231227	094700	5867675	4260	4260	4260	4260	0
553	20231227	094600	5867675	4260	4260	4260	4260	0
554	20231227	094500	5867675	4260	4260	4260	4260	0
555	20231227	094400	5867675	4260	4255	4260	4255	131
556	20231227	094300	5309620	4255	4255	4255	4255	20
557	20231227	094200	5224520	4255	4255	4255	4255	1
558	20231227	094100	5220265	4255	4255	4255	4255	0
559	20231227	094000	5220265	4255	4255	4255	4255	0
560	20231227	093900	5220265	4255	4255	4255	4255	1
561	20231227	093800	5216010	4255	4255	4255	4255	79
562	20231227	093700	4879865	4250	4250	4250	4250	1
563	20231227	093600	4875615	4255	4255	4255	4255	0
564	20231227	093500	4875615	4255	4255	4255	4255	0
565	20231227	093400	4875615	4255	4255	4255	4255	1
566	20231227	093300	4871360	4250	4250	4250	4250	5
567	20231227	093200	4850110	4250	4250	4250	4250	0
568	20231227	093100	4850110	4250	4245	4250	4245	7
569	20231227	093000	4820390	4215	4255	4255	4210	236
570	20231227	092900	3821230	4260	4260	4260	4260	50
571	20231227	092800	3608230	4260	4260	4260	4260	0
572	20231227	092700	3608230	4260	4260	4260	4260	0
573	20231227	092600	3608230	4260	4260	4260	4260	117
574	20231227	092500	3109810	4260	4260	4260	4260	0
575	20231227	092400	3109810	4260	4260	4260	4260	0
576	20231227	092300	3109810	4260	4260	4260	4260	0
577	20231227	092200	3109810	4260	4260	4260	4260	8
578	20231227	092100	3075730	4260	4260	4260	4260	0
579	20231227	092000	3075730	4260	4260	4260	4260	0
580	20231227	091900	3075730	4260	4260	4260	4260	0
581	20231227	091800	3075730	4260	4260	4260	4260	0
582	20231227	091700	3075730	4260	4260	4260	4260	0
583	20231227	091600	3075730	4260	4260	4260	4260	0
584	20231227	091500	3075730	4260	4260	4260	4260	0
585	20231227	091400	3075730	4260	4260	4260	4260	0
586	20231227	091300	3075730	4260	4260	4260	4260	200
587	20231227	091200	2223730	4260	4260	4260	4260	200
588	20231227	091100	1371730	4260	4260	4260	4260	293
589	20231227	091000	123550	4260	4260	4260	4260	0
590	20231227	090900	123550	4260	4260	4260	4260	0
591	20231227	090800	123550	4260	4260	4260	4260	0
592	20231227	090700	123550	4260	4260	4260	4260	0
593	20231227	090600	123550	4260	4260	4260	4260	0
594	20231227	090500	123550	4260	4260	4260	4260	0
595	20231227	090400	123550	4260	4260	4260	4260	0
596	20231227	090300	123550	4260	4260	4260	4260	1
597	20231227	090200	119290	4265	4265	4265	4265	2
598	20231227	090100	110760	4260	4260	4260	4260	0
599	20231227	090000	110760	4260	4260	4260	4260	26