KissMeData/232530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204000	64134125	4435	4435	4435	4435	10
3	20231221	203900	64134125	4435	4435	4435	4435	0
4	20231221	203800	64134125	4435	4435	4435	4435	0
5	20231221	203700	64134125	4435	4435	4435	4435	0
6	20231221	203600	64134125	4435	4435	4435	4435	0
7	20231221	203500	64134125	4435	4435	4435	4435	0
8	20231221	203400	64134125	4435	4435	4435	4435	0
9	20231221	203300	64134125	4435	4435	4435	4435	0
10	20231221	203200	64134125	4435	4435	4435	4435	0
11	20231221	203100	64134125	4435	4435	4435	4435	0
12	20231221	203000	64134125	4435	4435	4435	4435	0
13	20231221	202900	64134125	4435	4435	4435	4435	0
14	20231221	202800	64134125	4435	4435	4435	4435	0
15	20231221	202700	64134125	4435	4435	4435	4435	0
16	20231221	202600	64134125	4435	4435	4435	4435	0
17	20231221	202500	64134125	4435	4435	4435	4435	0
18	20231221	202400	64134125	4435	4435	4435	4435	0
19	20231221	202300	64134125	4435	4435	4435	4435	0
20	20231221	202200	64134125	4435	4435	4435	4435	0
21	20231221	202100	64134125	4435	4435	4435	4435	0
22	20231221	202000	64134125	4435	4435	4435	4435	0
23	20231221	201900	64134125	4435	4435	4435	4435	0
24	20231221	201800	64134125	4435	4435	4435	4435	0
25	20231221	201700	64134125	4435	4435	4435	4435	0
26	20231221	201600	64134125	4435	4435	4435	4435	0
27	20231221	201500	64134125	4435	4435	4435	4435	0
28	20231221	201400	64134125	4435	4435	4435	4435	0
29	20231221	201300	64134125	4435	4435	4435	4435	0
30	20231221	201200	64134125	4435	4435	4435	4435	0
31	20231221	201100	64134125	4435	4435	4435	4435	0
32	20231221	201000	64134125	4435	4435	4435	4435	10
33	20231221	200900	64134125	4435	4435	4435	4435	0
34	20231221	200800	64134125	4435	4435	4435	4435	0
35	20231221	200700	64134125	4435	4435	4435	4435	0
36	20231221	200600	64134125	4435	4435	4435	4435	0
37	20231221	200500	64134125	4435	4435	4435	4435	0
38	20231221	200400	64134125	4435	4435	4435	4435	0
39	20231221	200300	64134125	4435	4435	4435	4435	0
40	20231221	200200	64134125	4435	4435	4435	4435	0
41	20231221	200100	64134125	4435	4435	4435	4435	0
42	20231221	200000	64134125	4435	4435	4435	4435	0
43	20231221	195900	64134125	4435	4435	4435	4435	0
44	20231221	195800	64134125	4435	4435	4435	4435	0
45	20231221	195700	64134125	4435	4435	4435	4435	0
46	20231221	195600	64134125	4435	4435	4435	4435	0
47	20231221	195500	64134125	4435	4435	4435	4435	0
48	20231221	195400	64134125	4435	4435	4435	4435	0
49	20231221	195300	64134125	4435	4435	4435	4435	0
50	20231221	195200	64134125	4435	4435	4435	4435	0
51	20231221	195100	64134125	4435	4435	4435	4435	0
52	20231221	195000	64134125	4435	4435	4435	4435	0
53	20231221	194900	64134125	4435	4435	4435	4435	0
54	20231221	194800	64134125	4435	4435	4435	4435	0
55	20231221	194700	64134125	4435	4435	4435	4435	0
56	20231221	194600	64134125	4435	4435	4435	4435	0
57	20231221	194500	64134125	4435	4435	4435	4435	0
58	20231221	194400	64134125	4435	4435	4435	4435	0
59	20231221	194300	64134125	4435	4435	4435	4435	0
60	20231221	194200	64134125	4435	4435	4435	4435	0
61	20231221	194100	64134125	4435	4435	4435	4435	0
62	20231221	194000	64134125	4435	4435	4435	4435	10
63	20231221	193900	64134125	4435	4435	4435	4435	0
64	20231221	193800	64134125	4435	4435	4435	4435	0
65	20231221	193700	64134125	4435	4435	4435	4435	0
66	20231221	193600	64134125	4435	4435	4435	4435	0
67	20231221	193500	64134125	4435	4435	4435	4435	0
68	20231221	193400	64134125	4435	4435	4435	4435	0
69	20231221	193300	64134125	4435	4435	4435	4435	0
70	20231221	193200	64134125	4435	4435	4435	4435	0
71	20231221	193100	64134125	4435	4435	4435	4435	0
72	20231221	193000	64134125	4435	4435	4435	4435	0
73	20231221	192900	64134125	4435	4435	4435	4435	0
74	20231221	192800	64134125	4435	4435	4435	4435	0
75	20231221	192700	64134125	4435	4435	4435	4435	0
76	20231221	192600	64134125	4435	4435	4435	4435	0
77	20231221	192500	64134125	4435	4435	4435	4435	0
78	20231221	192400	64134125	4435	4435	4435	4435	0
79	20231221	192300	64134125	4435	4435	4435	4435	0
80	20231221	192200	64134125	4435	4435	4435	4435	0
81	20231221	192100	64134125	4435	4435	4435	4435	0
82	20231221	192000	64134125	4435	4435	4435	4435	0
83	20231221	191900	64134125	4435	4435	4435	4435	0
84	20231221	191800	64134125	4435	4435	4435	4435	0
85	20231221	191700	64134125	4435	4435	4435	4435	0
86	20231221	191600	64134125	4435	4435	4435	4435	0
87	20231221	191500	64134125	4435	4435	4435	4435	0
88	20231221	191400	64134125	4435	4435	4435	4435	0
89	20231221	191300	64134125	4435	4435	4435	4435	0
90	20231221	191200	64134125	4435	4435	4435	4435	0
91	20231221	191100	64134125	4435	4435	4435	4435	0
92	20231221	191000	64134125	4435	4435	4435	4435	10
93	20231221	190900	64134125	4435	4435	4435	4435	0
94	20231221	190800	64134125	4435	4435	4435	4435	0
95	20231221	190700	64134125	4435	4435	4435	4435	0
96	20231221	190600	64134125	4435	4435	4435	4435	0
97	20231221	190500	64134125	4435	4435	4435	4435	0
98	20231221	190400	64134125	4435	4435	4435	4435	0
99	20231221	190300	64134125	4435	4435	4435	4435	0
100	20231221	190200	64134125	4435	4435	4435	4435	0
101	20231221	190100	64134125	4435	4435	4435	4435	0
102	20231221	190000	64134125	4435	4435	4435	4435	0
103	20231221	185900	64134125	4435	4435	4435	4435	0
104	20231221	185800	64134125	4435	4435	4435	4435	0
105	20231221	185700	64134125	4435	4435	4435	4435	0
106	20231221	185600	64134125	4435	4435	4435	4435	0
107	20231221	185500	64134125	4435	4435	4435	4435	0
108	20231221	185400	64134125	4435	4435	4435	4435	0
109	20231221	185300	64134125	4435	4435	4435	4435	0
110	20231221	185200	64134125	4435	4435	4435	4435	0
111	20231221	185100	64134125	4435	4435	4435	4435	0
112	20231221	185000	64134125	4435	4435	4435	4435	0
113	20231221	184900	64134125	4435	4435	4435	4435	0
114	20231221	184800	64134125	4435	4435	4435	4435	0
115	20231221	184700	64134125	4435	4435	4435	4435	0
116	20231221	184600	64134125	4435	4435	4435	4435	0
117	20231221	184500	64134125	4435	4435	4435	4435	0
118	20231221	184400	64134125	4435	4435	4435	4435	0
119	20231221	184300	64134125	4435	4435	4435	4435	0
120	20231221	184200	64134125	4435	4435	4435	4435	0
121	20231221	184100	64134125	4435	4435	4435	4435	0
122	20231221	184000	64134125	4435	4435	4435	4435	10
123	20231221	183900	64134125	4435	4435	4435	4435	0
124	20231221	183800	64134125	4435	4435	4435	4435	0
125	20231221	183700	64134125	4435	4435	4435	4435	0
126	20231221	183600	64134125	4435	4435	4435	4435	0
127	20231221	183500	64134125	4435	4435	4435	4435	0
128	20231221	183400	64134125	4435	4435	4435	4435	0
129	20231221	183300	64134125	4435	4435	4435	4435	0
130	20231221	183200	64134125	4435	4435	4435	4435	0
131	20231221	183100	64134125	4435	4435	4435	4435	0
132	20231221	183000	64134125	4435	4435	4435	4435	0
133	20231221	182900	64134125	4435	4435	4435	4435	0
134	20231221	182800	64134125	4435	4435	4435	4435	0
135	20231221	182700	64134125	4435	4435	4435	4435	0
136	20231221	182600	64134125	4435	4435	4435	4435	0
137	20231221	182500	64134125	4435	4435	4435	4435	0
138	20231221	182400	64134125	4435	4435	4435	4435	0
139	20231221	182300	64134125	4435	4435	4435	4435	0
140	20231221	182200	64134125	4435	4435	4435	4435	0
141	20231221	182100	64134125	4435	4435	4435	4435	0
142	20231221	182000	64134125	4435	4435	4435	4435	0
143	20231221	181900	64134125	4435	4435	4435	4435	0
144	20231221	181800	64134125	4435	4435	4435	4435	0
145	20231221	181700	64134125	4435	4435	4435	4435	0
146	20231221	181600	64134125	4435	4435	4435	4435	0
147	20231221	181500	64134125	4435	4435	4435	4435	0
148	20231221	181400	64134125	4435	4435	4435	4435	0
149	20231221	181300	64134125	4435	4435	4435	4435	0
150	20231221	181200	64134125	4435	4435	4435	4435	0
151	20231221	181100	64134125	4435	4435	4435	4435	0
152	20231221	181000	64134125	4435	4435	4435	4435	10
153	20231221	180900	64134125	4435	4435	4435	4435	0
154	20231221	180800	64134125	4435	4435	4435	4435	0
155	20231221	180700	64134125	4435	4435	4435	4435	0
156	20231221	180600	64134125	4435	4435	4435	4435	0
157	20231221	180500	64134125	4435	4435	4435	4435	0
158	20231221	180400	64134125	4435	4435	4435	4435	0
159	20231221	180300	64134125	4435	4435	4435	4435	0
160	20231221	180200	64134125	4435	4435	4435	4435	0
161	20231221	180100	64134125	4435	4435	4435	4435	0
162	20231221	180000	64134125	4435	4435	4435	4435	0
163	20231221	175900	64134125	4435	4435	4435	4435	0
164	20231221	175800	64134125	4435	4435	4435	4435	0
165	20231221	175700	64134125	4435	4435	4435	4435	0
166	20231221	175600	64134125	4435	4435	4435	4435	0
167	20231221	175500	64134125	4435	4435	4435	4435	0
168	20231221	175400	64134125	4435	4435	4435	4435	0
169	20231221	175300	64134125	4435	4435	4435	4435	0
170	20231221	175200	64134125	4435	4435	4435	4435	0
171	20231221	175100	64134125	4435	4435	4435	4435	0
172	20231221	175000	64134125	4435	4435	4435	4435	0
173	20231221	174900	64134125	4435	4435	4435	4435	0
174	20231221	174800	64134125	4435	4435	4435	4435	0
175	20231221	174700	64134125	4435	4435	4435	4435	0
176	20231221	174600	64134125	4435	4435	4435	4435	0
177	20231221	174500	64134125	4435	4435	4435	4435	0
178	20231221	174400	64134125	4435	4435	4435	4435	0
179	20231221	174300	64134125	4435	4435	4435	4435	0
180	20231221	174200	64134125	4435	4435	4435	4435	0
181	20231221	174100	64134125	4435	4435	4435	4435	0
182	20231221	174000	64134125	4435	4435	4435	4435	10
183	20231221	173900	64134125	4435	4435	4435	4435	0
184	20231221	173800	64134125	4435	4435	4435	4435	0
185	20231221	173700	64134125	4435	4435	4435	4435	0
186	20231221	173600	64134125	4435	4435	4435	4435	0
187	20231221	173500	64134125	4435	4435	4435	4435	0
188	20231221	173400	64134125	4435	4435	4435	4435	0
189	20231221	173300	64134125	4435	4435	4435	4435	0
190	20231221	173200	64134125	4435	4435	4435	4435	0
191	20231221	173100	64134125	4435	4435	4435	4435	0
192	20231221	173000	64134125	4435	4435	4435	4435	0
193	20231221	172900	64134125	4435	4435	4435	4435	0
194	20231221	172800	64134125	4435	4435	4435	4435	0
195	20231221	172700	64134125	4435	4435	4435	4435	0
196	20231221	172600	64134125	4435	4435	4435	4435	0
197	20231221	172500	64134125	4435	4435	4435	4435	0
198	20231221	172400	64134125	4435	4435	4435	4435	0
199	20231221	172300	64134125	4435	4435	4435	4435	0
200	20231221	172200	64134125	4435	4435	4435	4435	0
201	20231221	172100	64134125	4435	4435	4435	4435	0
202	20231221	172000	64134125	4435	4435	4435	4435	0
203	20231221	171900	64134125	4435	4435	4435	4435	0
204	20231221	171800	64134125	4435	4435	4435	4435	0
205	20231221	171700	64134125	4435	4435	4435	4435	0
206	20231221	171600	64134125	4435	4435	4435	4435	0
207	20231221	171500	64134125	4435	4435	4435	4435	0
208	20231221	171400	64134125	4435	4435	4435	4435	0
209	20231221	171300	64134125	4435	4435	4435	4435	0
210	20231221	171200	64134125	4435	4435	4435	4435	0
211	20231221	171100	64134125	4435	4435	4435	4435	0
212	20231221	171000	64134125	4435	4435	4435	4435	10
213	20231221	170900	64134125	4435	4435	4435	4435	0
214	20231221	170800	64134125	4435	4435	4435	4435	0
215	20231221	170700	64134125	4435	4435	4435	4435	0
216	20231221	170600	64134125	4435	4435	4435	4435	0
217	20231221	170500	64134125	4435	4435	4435	4435	0
218	20231221	170400	64134125	4435	4435	4435	4435	0
219	20231221	170300	64134125	4435	4435	4435	4435	0
220	20231221	170200	64134125	4435	4435	4435	4435	0
221	20231221	170100	64134125	4435	4435	4435	4435	0
222	20231221	170000	64134125	4435	4435	4435	4435	0
223	20231221	165900	64134125	4435	4435	4435	4435	0
224	20231221	165800	64134125	4435	4435	4435	4435	0
225	20231221	165700	64134125	4435	4435	4435	4435	0
226	20231221	165600	64134125	4435	4435	4435	4435	0
227	20231221	165500	64134125	4435	4435	4435	4435	0
228	20231221	165400	64134125	4435	4435	4435	4435	0
229	20231221	165300	64134125	4435	4435	4435	4435	0
230	20231221	165200	64134125	4435	4435	4435	4435	0
231	20231221	165100	64134125	4435	4435	4435	4435	0
232	20231221	165000	64134125	4435	4435	4435	4435	0
233	20231221	164900	64134125	4435	4435	4435	4435	0
234	20231221	164800	64134125	4435	4435	4435	4435	0
235	20231221	164700	64134125	4435	4435	4435	4435	0
236	20231221	164600	64134125	4435	4435	4435	4435	0
237	20231221	164500	64134125	4435	4435	4435	4435	0
238	20231221	164400	64134125	4435	4435	4435	4435	0
239	20231221	164300	64134125	4435	4435	4435	4435	0
240	20231221	164200	64134125	4435	4435	4435	4435	0
241	20231221	164100	64134125	4435	4435	4435	4435	0
242	20231221	164000	64134125	4435	4435	4435	4435	10
243	20231221	163900	64134125	4435	4435	4435	4435	0
244	20231221	163800	64134125	4435	4435	4435	4435	0
245	20231221	163700	64134125	4435	4435	4435	4435	0
246	20231221	163600	64134125	4435	4435	4435	4435	0
247	20231221	163500	64134125	4435	4435	4435	4435	0
248	20231221	163400	64134125	4435	4435	4435	4435	0
249	20231221	163300	64134125	4435	4435	4435	4435	0
250	20231221	163200	64134125	4435	4435	4435	4435	0
251	20231221	163100	64134125	4435	4435	4435	4435	0
252	20231221	163000	64134125	4435	4435	4435	4435	0
253	20231221	162900	64134125	4435	4435	4435	4435	0
254	20231221	162800	64134125	4435	4435	4435	4435	0
255	20231221	162700	64134125	4435	4435	4435	4435	0
256	20231221	162600	64134125	4435	4435	4435	4435	0
257	20231221	162500	64134125	4435	4435	4435	4435	0
258	20231221	162400	64134125	4435	4435	4435	4435	0
259	20231221	162300	64134125	4435	4435	4435	4435	0
260	20231221	162200	64134125	4435	4435	4435	4435	0
261	20231221	162100	64134125	4435	4435	4435	4435	0
262	20231221	162000	64134125	4435	4435	4435	4435	0
263	20231221	161900	64134125	4435	4435	4435	4435	0
264	20231221	161800	64134125	4435	4435	4435	4435	0
265	20231221	161700	64134125	4435	4435	4435	4435	0
266	20231221	161600	64134125	4435	4435	4435	4435	0
267	20231221	161500	64134125	4435	4435	4435	4435	0
268	20231221	161400	64134125	4435	4435	4435	4435	0
269	20231221	161300	64134125	4435	4435	4435	4435	0
270	20231221	161200	64134125	4435	4435	4435	4435	0
271	20231221	161100	64134125	4435	4435	4435	4435	0
272	20231221	161000	64134125	4435	4435	4435	4435	10
273	20231221	160900	64134125	4435	4435	4435	4435	0
274	20231221	160800	64134125	4435	4435	4435	4435	0
275	20231221	160700	64134125	4435	4435	4435	4435	0
276	20231221	160600	64134125	4435	4435	4435	4435	0
277	20231221	160500	64134125	4435	4435	4435	4435	0
278	20231221	160400	64134125	4435	4435	4435	4435	0
279	20231221	160300	64134125	4435	4435	4435	4435	0
280	20231221	160200	64134125	4435	4435	4435	4435	0
281	20231221	160100	64134125	4435	4435	4435	4435	0
282	20231221	160000	64134125	4435	4435	4435	4435	0
283	20231221	155900	64134125	4435	4435	4435	4435	0
284	20231221	155800	64134125	4435	4435	4435	4435	0
285	20231221	155700	64134125	4435	4435	4435	4435	0
286	20231221	155600	64134125	4435	4435	4435	4435	0
287	20231221	155500	64134125	4435	4435	4435	4435	0
288	20231221	155400	64134125	4435	4435	4435	4435	0
289	20231221	155300	64134125	4435	4435	4435	4435	0
290	20231221	155200	64134125	4435	4435	4435	4435	0
291	20231221	155100	64134125	4435	4435	4435	4435	0
292	20231221	155000	64134125	4435	4435	4435	4435	0
293	20231221	154900	64134125	4435	4435	4435	4435	0
294	20231221	154800	64134125	4435	4435	4435	4435	0
295	20231221	154700	64134125	4435	4435	4435	4435	0
296	20231221	154600	64134125	4435	4435	4435	4435	0
297	20231221	154500	64134125	4435	4435	4435	4435	0
298	20231221	154400	64134125	4435	4435	4435	4435	0
299	20231221	154300	64134125	4435	4435	4435	4435	0
300	20231221	154200	64134125	4435	4435	4435	4435	0
301	20231221	154100	64134125	4435	4435	4435	4435	0
302	20231221	154000	64134125	4435	4435	4435	4435	10
303	20231221	153900	64134125	4435	4435	4435	4435	0
304	20231221	153800	64134125	4435	4435	4435	4435	0
305	20231221	153700	64134125	4435	4435	4435	4435	0
306	20231221	153600	64134125	4435	4435	4435	4435	0
307	20231221	153500	64134125	4435	4435	4435	4435	0
308	20231221	153400	64134125	4435	4435	4435	4435	0
309	20231221	153300	64134125	4435	4435	4435	4435	0
310	20231221	153200	64134125	4435	4435	4435	4435	0
311	20231221	153100	64134125	4435	4435	4435	4435	0
312	20231221	153000	64134125	4435	4435	4435	4435	10
313	20231221	152900	64089775	4445	4445	4445	4445	0
314	20231221	152800	64089775	4445	4445	4445	4445	0
315	20231221	152700	64089775	4445	4445	4445	4445	0
316	20231221	152600	64089775	4445	4445	4445	4445	0
317	20231221	152500	64089775	4445	4445	4445	4445	0
318	20231221	152400	64089775	4445	4445	4445	4445	0
319	20231221	152300	64089775	4445	4445	4445	4445	0
320	20231221	152200	64089775	4445	4445	4445	4445	0
321	20231221	152100	64089775	4445	4445	4445	4445	0
322	20231221	152000	64089775	4445	4445	4445	4445	0
323	20231221	151900	64089775	4445	4445	4445	4445	0
324	20231221	151800	64089775	4445	4445	4445	4445	0
325	20231221	151700	64089775	4445	4445	4445	4445	0
326	20231221	151600	64089775	4445	4445	4445	4445	0
327	20231221	151500	64089775	4445	4445	4445	4445	0
328	20231221	151400	64089775	4445	4445	4445	4445	0
329	20231221	151300	64089775	4445	4445	4445	4445	0
330	20231221	151200	64089775	4445	4445	4445	4445	0
331	20231221	151100	64089775	4445	4445	4445	4445	0
332	20231221	151000	64089775	4445	4445	4445	4445	0
333	20231221	150900	64089775	4445	4445	4445	4445	0
334	20231221	150800	64089775	4445	4445	4445	4445	0
335	20231221	150700	64089775	4445	4445	4445	4445	0
336	20231221	150600	64089775	4445	4445	4445	4445	0
337	20231221	150500	64089775	4445	4445	4445	4445	0
338	20231221	150400	64089775	4445	4445	4445	4445	0
339	20231221	150300	64089775	4445	4445	4445	4445	0
340	20231221	150200	64089775	4445	4445	4445	4445	0
341	20231221	150100	64089775	4445	4445	4445	4445	0
342	20231221	150000	64089775	4445	4445	4445	4445	0
343	20231221	145900	64089775	4445	4445	4445	4445	0
344	20231221	145800	64089775	4445	4445	4445	4445	0
345	20231221	145700	64089775	4445	4445	4445	4445	0
346	20231221	145600	64089775	4445	4445	4445	4445	0
347	20231221	145500	64089775	4445	4445	4445	4445	0
348	20231221	145400	64089775	4445	4445	4445	4445	0
349	20231221	145300	64089775	4445	4445	4445	4445	0
350	20231221	145200	64089775	4445	4445	4445	4445	0
351	20231221	145100	64089775	4445	4445	4445	4445	0
352	20231221	145000	64089775	4445	4445	4445	4445	0
353	20231221	144900	64089775	4445	4445	4445	4445	0
354	20231221	144800	64089775	4445	4445	4445	4445	0
355	20231221	144700	64089775	4445	4445	4445	4445	0
356	20231221	144600	64089775	4445	4445	4445	4445	0
357	20231221	144500	64089775	4445	4445	4445	4445	0
358	20231221	144400	64089775	4445	4445	4445	4445	0
359	20231221	144300	64089775	4445	4445	4445	4445	0
360	20231221	144200	64089775	4445	4445	4445	4445	0
361	20231221	144100	64089775	4445	4445	4445	4445	0
362	20231221	144000	64089775	4445	4445	4445	4445	0
363	20231221	143900	64089775	4445	4445	4445	4445	0
364	20231221	143800	64089775	4445	4445	4445	4445	0
365	20231221	143700	64089775	4445	4445	4445	4445	0
366	20231221	143600	64089775	4445	4445	4445	4445	0
367	20231221	143500	64089775	4445	4445	4445	4445	0
368	20231221	143400	64089775	4445	4445	4445	4445	0
369	20231221	143300	64089775	4445	4445	4445	4445	0
370	20231221	143200	64089775	4445	4445	4445	4445	0
371	20231221	143100	64089775	4445	4445	4445	4445	0
372	20231221	143000	64089775	4445	4445	4445	4445	0
373	20231221	142900	64089775	4445	4445	4445	4445	0
374	20231221	142800	64089775	4445	4445	4445	4445	0
375	20231221	142700	64089775	4445	4445	4445	4445	0
376	20231221	142600	64089775	4445	4445	4445	4445	0
377	20231221	142500	64089775	4445	4445	4445	4445	0
378	20231221	142400	64089775	4445	4445	4445	4445	0
379	20231221	142300	64089775	4445	4445	4445	4445	0
380	20231221	142200	64089775	4445	4445	4445	4445	0
381	20231221	142100	64089775	4445	4445	4445	4445	0
382	20231221	142000	64089775	4445	4445	4445	4445	0
383	20231221	141900	64089775	4445	4445	4445	4445	0
384	20231221	141800	64089775	4445	4445	4445	4445	0
385	20231221	141700	64089775	4445	4445	4445	4445	0
386	20231221	141600	64089775	4445	4445	4445	4445	0
387	20231221	141500	64089775	4445	4445	4445	4445	1
388	20231221	141400	64085330	4340	4340	4340	4340	0
389	20231221	141300	64085330	4340	4340	4340	4340	0
390	20231221	141200	64085330	4340	4340	4340	4340	607
391	20231221	141100	61450950	4340	4365	4365	4340	393
392	20231221	141000	59739770	4365	4365	4365	4365	0
393	20231221	140900	59739770	4365	4365	4365	4365	0
394	20231221	140800	59739770	4365	4365	4365	4365	0
395	20231221	140700	59739770	4365	4365	4365	4365	0
396	20231221	140600	59739770	4365	4365	4365	4365	0
397	20231221	140500	59739770	4365	4365	4365	4365	0
398	20231221	140400	59739770	4365	4365	4365	4365	0
399	20231221	140300	59739770	4365	4365	4365	4365	0
400	20231221	140200	59739770	4365	4370	4370	4365	1500
401	20231221	140100	53187270	4365	4365	4365	4365	0
402	20231221	140000	53187270	4365	4365	4365	4365	0
403	20231221	135900	53187270	4365	4365	4365	4365	0
404	20231221	135800	53187270	4365	4365	4365	4365	0
405	20231221	135700	53187270	4365	4365	4365	4365	0
406	20231221	135600	53187270	4365	4365	4365	4365	0
407	20231221	135500	53187270	4365	4365	4365	4365	0
408	20231221	135400	53187270	4365	4365	4365	4365	0
409	20231221	135300	53187270	4365	4365	4365	4365	0
410	20231221	135200	53187270	4365	4365	4365	4365	0
411	20231221	135100	53187270	4365	4410	4410	4365	4487
412	20231221	135000	33556340	4410	4410	4410	4410	500
413	20231221	134900	31351340	4470	4470	4470	4470	0
414	20231221	134800	31351340	4470	4470	4470	4470	0
415	20231221	134700	31351340	4470	4470	4470	4470	0
416	20231221	134600	31351340	4470	4470	4470	4470	0
417	20231221	134500	31351340	4470	4470	4470	4470	0
418	20231221	134400	31351340	4470	4470	4470	4470	0
419	20231221	134300	31351340	4470	4470	4470	4470	0
420	20231221	134200	31351340	4470	4470	4470	4470	0
421	20231221	134100	31351340	4470	4470	4470	4470	0
422	20231221	134000	31351340	4470	4470	4470	4470	0
423	20231221	133900	31351340	4470	4470	4470	4470	0
424	20231221	133800	31351340	4470	4470	4470	4470	0
425	20231221	133700	31351340	4470	4470	4470	4470	0
426	20231221	133600	31351340	4470	4470	4470	4470	0
427	20231221	133500	31351340	4470	4470	4470	4470	0
428	20231221	133400	31351340	4470	4470	4470	4470	0
429	20231221	133300	31351340	4470	4470	4470	4470	223
430	20231221	133200	30354530	4470	4470	4470	4470	0
431	20231221	133100	30354530	4470	4470	4470	4470	0
432	20231221	133000	30354530	4470	4470	4470	4470	0
433	20231221	132900	30354530	4470	4465	4470	4465	3000
434	20231221	132800	16946430	4465	4465	4465	4465	0
435	20231221	132700	16946430	4465	4465	4465	4465	0
436	20231221	132600	16946430	4465	4465	4465	4465	0
437	20231221	132500	16946430	4465	4465	4465	4465	0
438	20231221	132400	16946430	4465	4465	4465	4465	0
439	20231221	132300	16946430	4465	4465	4465	4465	0
440	20231221	132200	16946430	4465	4465	4465	4465	0
441	20231221	132100	16946430	4465	4465	4465	4465	0
442	20231221	132000	16946430	4465	4465	4465	4465	0
443	20231221	131900	16946430	4465	4465	4465	4465	0
444	20231221	131800	16946430	4465	4465	4465	4465	0
445	20231221	131700	16946430	4465	4465	4465	4465	0
446	20231221	131600	16946430	4465	4465	4465	4465	0
447	20231221	131500	16946430	4465	4465	4465	4465	0
448	20231221	131400	16946430	4465	4465	4465	4465	0
449	20231221	131300	16946430	4465	4465	4465	4465	0
450	20231221	131200	16946430	4465	4465	4465	4465	0
451	20231221	131100	16946430	4465	4465	4465	4465	0
452	20231221	131000	16946430	4465	4465	4465	4465	0
453	20231221	130900	16946430	4465	4465	4465	4465	0
454	20231221	130800	16946430	4465	4465	4465	4465	0
455	20231221	130700	16946430	4465	4465	4465	4465	0
456	20231221	130600	16946430	4465	4465	4465	4465	0
457	20231221	130500	16946430	4465	4465	4465	4465	0
458	20231221	130400	16946430	4465	4465	4465	4465	0
459	20231221	130300	16946430	4465	4465	4465	4465	0
460	20231221	130200	16946430	4465	4465	4465	4465	0
461	20231221	130100	16946430	4465	4465	4465	4465	0
462	20231221	130000	16946430	4465	4465	4465	4465	0
463	20231221	125900	16946430	4465	4465	4465	4465	0
464	20231221	125800	16946430	4465	4465	4465	4465	0
465	20231221	125700	16946430	4465	4465	4465	4465	0
466	20231221	125600	16946430	4465	4465	4465	4465	0
467	20231221	125500	16946430	4465	4465	4465	4465	12
468	20231221	125400	16892850	4465	4465	4465	4465	0
469	20231221	125300	16892850	4465	4465	4465	4465	0
470	20231221	125200	16892850	4465	4465	4465	4465	0
471	20231221	125100	16892850	4465	4465	4465	4465	0
472	20231221	125000	16892850	4465	4465	4465	4465	0
473	20231221	124900	16892850	4465	4465	4465	4465	0
474	20231221	124800	16892850	4465	4465	4465	4465	0
475	20231221	124700	16892850	4465	4465	4465	4465	0
476	20231221	124600	16892850	4465	4465	4465	4465	0
477	20231221	124500	16892850	4465	4465	4465	4465	0
478	20231221	124400	16892850	4465	4465	4465	4465	0
479	20231221	124300	16892850	4465	4465	4465	4465	25
480	20231221	124200	16781225	4465	4465	4465	4465	0
481	20231221	124100	16781225	4465	4465	4465	4465	0
482	20231221	124000	16781225	4465	4465	4465	4465	0
483	20231221	123900	16781225	4465	4465	4465	4465	0
484	20231221	123800	16781225	4465	4465	4465	4465	0
485	20231221	123700	16781225	4465	4465	4465	4465	0
486	20231221	123600	16781225	4465	4465	4465	4465	30
487	20231221	123500	16647275	4465	4465	4465	4465	38
488	20231221	123400	16477605	4470	4470	4470	4470	0
489	20231221	123300	16477605	4470	4470	4470	4470	0
490	20231221	123200	16477605	4470	4470	4470	4470	0
491	20231221	123100	16477605	4470	4470	4470	4470	0
492	20231221	123000	16477605	4470	4470	4470	4470	0
493	20231221	122900	16477605	4470	4470	4470	4470	0
494	20231221	122800	16477605	4470	4470	4470	4470	0
495	20231221	122700	16477605	4470	4470	4470	4470	0
496	20231221	122600	16477605	4470	4470	4470	4470	0
497	20231221	122500	16477605	4470	4470	4470	4470	0
498	20231221	122400	16477605	4470	4470	4470	4470	0
499	20231221	122300	16477605	4470	4470	4470	4470	0
500	20231221	122200	16477605	4470	4470	4470	4470	0
501	20231221	122100	16477605	4470	4470	4470	4470	0
502	20231221	122000	16477605	4470	4470	4470	4470	0
503	20231221	121900	16477605	4470	4470	4470	4470	0
504	20231221	121800	16477605	4470	4470	4470	4470	0
505	20231221	121700	16477605	4470	4470	4470	4470	0
506	20231221	121600	16477605	4470	4470	4470	4470	0
507	20231221	121500	16477605	4470	4470	4470	4470	0
508	20231221	121400	16477605	4470	4470	4470	4470	0
509	20231221	121300	16477605	4470	4470	4470	4470	0
510	20231221	121200	16477605	4470	4470	4470	4470	0
511	20231221	121100	16477605	4470	4470	4470	4470	0
512	20231221	121000	16477605	4470	4470	4470	4470	0
513	20231221	120900	16477605	4470	4470	4470	4470	0
514	20231221	120800	16477605	4470	4470	4470	4470	0
515	20231221	120700	16477605	4470	4470	4470	4470	0
516	20231221	120600	16477605	4470	4470	4470	4470	0
517	20231221	120500	16477605	4470	4470	4470	4470	0
518	20231221	120400	16477605	4470	4470	4470	4470	0
519	20231221	120300	16477605	4470	4470	4470	4470	0
520	20231221	120200	16477605	4470	4470	4470	4470	0
521	20231221	120100	16477605	4470	4470	4470	4470	0
522	20231221	120000	16477605	4470	4470	4470	4470	0
523	20231221	115900	16477605	4470	4470	4470	4470	0
524	20231221	115800	16477605	4470	4470	4470	4470	0
525	20231221	115700	16477605	4470	4470	4470	4470	0
526	20231221	115600	16477605	4470	4470	4470	4470	0
527	20231221	115500	16477605	4470	4470	4470	4470	0
528	20231221	115400	16477605	4470	4470	4470	4470	0
529	20231221	115300	16477605	4470	4470	4470	4470	0
530	20231221	115200	16477605	4470	4470	4470	4470	0
531	20231221	115100	16477605	4470	4470	4470	4470	0
532	20231221	115000	16477605	4470	4470	4470	4470	0
533	20231221	114900	16477605	4470	4470	4470	4470	0
534	20231221	114800	16477605	4470	4470	4470	4470	0
535	20231221	114700	16477605	4470	4470	4470	4470	0
536	20231221	114600	16477605	4470	4470	4470	4470	0
537	20231221	114500	16477605	4470	4470	4470	4470	0
538	20231221	114400	16477605	4470	4470	4470	4470	0
539	20231221	114300	16477605	4470	4470	4470	4470	0
540	20231221	114200	16477605	4470	4470	4470	4470	0
541	20231221	114100	16477605	4470	4470	4470	4470	0
542	20231221	114000	16477605	4470	4470	4470	4470	0
543	20231221	113900	16477605	4470	4470	4470	4470	0
544	20231221	113800	16477605	4470	4470	4470	4470	0
545	20231221	113700	16477605	4470	4470	4470	4470	0
546	20231221	113600	16477605	4470	4470	4470	4470	0
547	20231221	113500	16477605	4470	4470	4470	4470	0
548	20231221	113400	16477605	4470	4470	4470	4470	0
549	20231221	113300	16477605	4470	4470	4470	4470	0
550	20231221	113200	16477605	4470	4470	4470	4470	0
551	20231221	113100	16477605	4470	4470	4470	4470	0
552	20231221	113000	16477605	4470	4470	4470	4470	0
553	20231221	112900	16477605	4470	4470	4470	4470	0
554	20231221	112800	16477605	4470	4470	4470	4470	0
555	20231221	112700	16477605	4470	4470	4470	4470	0
556	20231221	112600	16477605	4470	4470	4470	4470	0
557	20231221	112500	16477605	4470	4470	4470	4470	1
558	20231221	112400	16473135	4405	4405	4405	4405	0
559	20231221	112300	16473135	4405	4405	4405	4405	0
560	20231221	112200	16473135	4405	4405	4405	4405	0
561	20231221	112100	16473135	4405	4405	4405	4405	0
562	20231221	112000	16473135	4405	4405	4405	4405	0
563	20231221	111900	16473135	4405	4405	4405	4405	0
564	20231221	111800	16473135	4405	4405	4405	4405	0
565	20231221	111700	16473135	4405	4405	4405	4405	0
566	20231221	111600	16473135	4405	4405	4405	4405	0
567	20231221	111500	16473135	4405	4405	4405	4405	0
568	20231221	111400	16473135	4405	4405	4405	4405	0
569	20231221	111300	16473135	4405	4405	4405	4405	0
570	20231221	111200	16473135	4405	4410	4410	4405	71
571	20231221	111100	16160070	4475	4475	4475	4475	0
572	20231221	111000	16160070	4475	4475	4475	4475	0
573	20231221	110900	16160070	4475	4475	4475	4475	0
574	20231221	110800	16160070	4475	4475	4475	4475	0
575	20231221	110700	16160070	4475	4475	4475	4475	0
576	20231221	110600	16160070	4475	4475	4475	4475	0
577	20231221	110500	16160070	4475	4475	4475	4475	0
578	20231221	110400	16160070	4475	4475	4475	4475	0
579	20231221	110300	16160070	4475	4475	4475	4475	0
580	20231221	110200	16160070	4475	4475	4475	4475	0
581	20231221	110100	16160070	4475	4475	4475	4475	0
582	20231221	110000	16160070	4475	4475	4475	4475	0
583	20231221	105900	16160070	4475	4475	4475	4475	0
584	20231221	105800	16160070	4475	4475	4475	4475	0
585	20231221	105700	16160070	4475	4475	4475	4475	0
586	20231221	105600	16160070	4475	4475	4475	4475	0
587	20231221	105500	16160070	4475	4475	4475	4475	0
588	20231221	105400	16160070	4475	4475	4475	4475	210
589	20231221	105300	15220320	4480	4480	4480	4480	0
590	20231221	105200	15220320	4480	4480	4480	4480	0
591	20231221	105100	15220320	4480	4480	4480	4480	0
592	20231221	105000	15220320	4480	4480	4480	4480	0
593	20231221	104900	15220320	4480	4480	4480	4480	0
594	20231221	104800	15220320	4480	4480	4480	4480	2227
595	20231221	104700	5243360	4490	4490	4490	4490	0
596	20231221	104600	5243360	4490	4490	4490	4490	0
597	20231221	104500	5243360	4490	4490	4490	4490	0
598	20231221	104400	5243360	4490	4490	4490	4490	0
599	20231221	104300	5243360	4490	4490	4490	4490	0
600	20231221	104200	5243360	4490	4490	4490	4490	0
601	20231221	104100	5243360	4490	4490	4490	4490	0
602	20231221	104000	5243360	4490	4490	4490	4490	0
603	20231221	103900	5243360	4490	4490	4490	4490	0
604	20231221	103800	5243360	4490	4490	4490	4490	0
605	20231221	103700	5243360	4490	4490	4490	4490	0
606	20231221	103600	5243360	4490	4490	4490	4490	0
607	20231221	103500	5243360	4490	4490	4490	4490	0
608	20231221	103400	5243360	4490	4490	4490	4490	0
609	20231221	103300	5243360	4490	4490	4490	4490	0
610	20231221	103200	5243360	4490	4490	4490	4490	0
611	20231221	103100	5243360	4490	4490	4490	4490	0
612	20231221	103000	5243360	4490	4490	4490	4490	0
613	20231221	102900	5243360	4490	4490	4490	4490	0
614	20231221	102800	5243360	4490	4490	4490	4490	0
615	20231221	102700	5243360	4490	4490	4490	4490	0
616	20231221	102600	5243360	4490	4490	4490	4490	0
617	20231221	102500	5243360	4490	4490	4490	4490	0
618	20231221	102400	5243360	4490	4490	4490	4490	0
619	20231221	102300	5243360	4490	4490	4490	4490	1
620	20231221	102200	5238870	4390	4390	4390	4390	1
621	20231221	102100	5234480	4490	4485	4490	4485	265
622	20231221	102000	4045280	4490	4490	4490	4490	0
623	20231221	101900	4045280	4490	4490	4490	4490	0
624	20231221	101800	4045280	4490	4490	4490	4490	0
625	20231221	101700	4045280	4490	4490	4490	4490	0
626	20231221	101600	4045280	4490	4490	4490	4490	0
627	20231221	101500	4045280	4490	4490	4490	4490	0
628	20231221	101400	4045280	4490	4490	4490	4490	0
629	20231221	101300	4045280	4490	4490	4490	4490	0
630	20231221	101200	4045280	4490	4490	4490	4490	0
631	20231221	101100	4045280	4490	4490	4490	4490	0
632	20231221	101000	4045280	4490	4490	4490	4490	0
633	20231221	100900	4045280	4490	4490	4490	4490	0
634	20231221	100800	4045280	4490	4490	4490	4490	0
635	20231221	100700	4045280	4490	4490	4490	4490	0
636	20231221	100600	4045280	4490	4490	4490	4490	0
637	20231221	100500	4045280	4490	4490	4490	4490	0
638	20231221	100400	4045280	4490	4490	4490	4490	0
639	20231221	100300	4045280	4490	4490	4490	4490	0
640	20231221	100200	4045280	4490	4490	4490	4490	0
641	20231221	100100	4045280	4490	4490	4490	4490	0
642	20231221	100000	4045280	4490	4490	4490	4490	0
643	20231221	095900	4045280	4490	4490	4490	4490	0
644	20231221	095800	4045280	4490	4490	4490	4490	0
645	20231221	095700	4045280	4490	4490	4490	4490	0
646	20231221	095600	4045280	4490	4490	4490	4490	0
647	20231221	095500	4045280	4490	4490	4490	4490	0
648	20231221	095400	4045280	4490	4490	4490	4490	0
649	20231221	095300	4045280	4490	4490	4490	4490	0
650	20231221	095200	4045280	4490	4490	4490	4490	0
651	20231221	095100	4045280	4490	4490	4490	4490	100
652	20231221	095000	3596280	4380	4380	4380	4380	0
653	20231221	094900	3596280	4380	4380	4380	4380	0
654	20231221	094800	3596280	4380	4380	4380	4380	0
655	20231221	094700	3596280	4380	4380	4380	4380	0
656	20231221	094600	3596280	4380	4380	4380	4380	1
657	20231221	094500	3591900	4365	4365	4365	4365	0
658	20231221	094400	3591900	4365	4365	4365	4365	0
659	20231221	094300	3591900	4365	4365	4365	4365	0
660	20231221	094200	3591900	4365	4365	4365	4365	0
661	20231221	094100	3591900	4365	4365	4365	4365	0
662	20231221	094000	3591900	4365	4365	4365	4365	0
663	20231221	093900	3591900	4365	4365	4365	4365	0
664	20231221	093800	3591900	4365	4365	4365	4365	0
665	20231221	093700	3591900	4365	4365	4365	4365	100
666	20231221	093600	3155400	4500	4500	4500	4500	0
667	20231221	093500	3155400	4500	4500	4500	4500	0
668	20231221	093400	3155400	4500	4500	4500	4500	0
669	20231221	093300	3155400	4500	4500	4500	4500	0
670	20231221	093200	3155400	4500	4500	4500	4500	0
671	20231221	093100	3155400	4500	4500	4500	4500	0
672	20231221	093000	3155400	4500	4500	4500	4500	0
673	20231221	092900	3155400	4500	4500	4500	4500	0
674	20231221	092800	3155400	4500	4500	4500	4500	158
675	20231221	092700	2444400	4500	4500	4500	4500	0
676	20231221	092600	2444400	4500	4500	4500	4500	0
677	20231221	092500	2444400	4500	4500	4500	4500	0
678	20231221	092400	2444400	4500	4500	4500	4500	0
679	20231221	092300	2444400	4500	4500	4500	4500	0
680	20231221	092200	2444400	4500	4500	4500	4500	0
681	20231221	092100	2444400	4500	4500	4500	4500	0
682	20231221	092000	2444400	4500	4500	4500	4500	13
683	20231221	091900	2385900	4600	4600	4600	4600	0
684	20231221	091800	2385900	4600	4600	4600	4600	1
685	20231221	091700	2381300	4600	4600	4600	4600	0
686	20231221	091600	2381300	4600	4600	4600	4600	0
687	20231221	091500	2381300	4600	4600	4600	4600	0
688	20231221	091400	2381300	4600	4600	4600	4600	0
689	20231221	091300	2381300	4600	4600	4600	4600	0
690	20231221	091200	2381300	4600	4600	4600	4600	0
691	20231221	091100	2381300	4600	4600	4600	4600	0
692	20231221	091000	2381300	4600	4600	4600	4600	0
693	20231221	090900	2381300	4600	4600	4600	4600	0
694	20231221	090800	2381300	4600	4600	4600	4600	0
695	20231221	090700	2381300	4600	4600	4600	4600	1
696	20231221	090600	2376700	4310	4310	4310	4310	0
697	20231221	090500	2376700	4310	4440	4440	4225	550
698	20231221	090400	4600	4600	4600	4600	4600	0
699	20231221	090300	4600	4600	4600	4600	4600	0
700	20231221	090200	4600	4600	4600	4600	4600	0
701	20231221	090100	4600	4600	4600	4600	4600	0
702	20231221	090000	4600	4600	4600	4600	4600	1