KissMeData/162120/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202300	44297660	4235	4235	4235	4235	7
3	20231215	202200	44297660	4235	4235	4235	4235	0
4	20231215	202100	44297660	4235	4235	4235	4235	0
5	20231215	202000	44297660	4235	4235	4235	4235	0
6	20231215	201900	44297660	4235	4235	4235	4235	0
7	20231215	201800	44297660	4235	4235	4235	4235	0
8	20231215	201700	44297660	4235	4235	4235	4235	0
9	20231215	201600	44297660	4235	4235	4235	4235	0
10	20231215	201500	44297660	4235	4235	4235	4235	0
11	20231215	201400	44297660	4235	4235	4235	4235	0
12	20231215	201300	44297660	4235	4235	4235	4235	0
13	20231215	201200	44297660	4235	4235	4235	4235	0
14	20231215	201100	44297660	4235	4235	4235	4235	0
15	20231215	201000	44297660	4235	4235	4235	4235	0
16	20231215	200900	44297660	4235	4235	4235	4235	0
17	20231215	200800	44297660	4235	4235	4235	4235	0
18	20231215	200700	44297660	4235	4235	4235	4235	0
19	20231215	200600	44297660	4235	4235	4235	4235	0
20	20231215	200500	44297660	4235	4235	4235	4235	0
21	20231215	200400	44297660	4235	4235	4235	4235	0
22	20231215	200300	44297660	4235	4235	4235	4235	0
23	20231215	200200	44297660	4235	4235	4235	4235	0
24	20231215	200100	44297660	4235	4235	4235	4235	0
25	20231215	200000	44297660	4235	4235	4235	4235	0
26	20231215	195900	44297660	4235	4235	4235	4235	0
27	20231215	195800	44297660	4235	4235	4235	4235	0
28	20231215	195700	44297660	4235	4235	4235	4235	0
29	20231215	195600	44297660	4235	4235	4235	4235	0
30	20231215	195500	44297660	4235	4235	4235	4235	0
31	20231215	195400	44297660	4235	4235	4235	4235	0
32	20231215	195300	44297660	4235	4235	4235	4235	7
33	20231215	195200	44297660	4235	4235	4235	4235	0
34	20231215	195100	44297660	4235	4235	4235	4235	0
35	20231215	195000	44297660	4235	4235	4235	4235	0
36	20231215	194900	44297660	4235	4235	4235	4235	0
37	20231215	194800	44297660	4235	4235	4235	4235	0
38	20231215	194700	44297660	4235	4235	4235	4235	0
39	20231215	194600	44297660	4235	4235	4235	4235	0
40	20231215	194500	44297660	4235	4235	4235	4235	0
41	20231215	194400	44297660	4235	4235	4235	4235	0
42	20231215	194300	44297660	4235	4235	4235	4235	0
43	20231215	194200	44297660	4235	4235	4235	4235	0
44	20231215	194100	44297660	4235	4235	4235	4235	0
45	20231215	194000	44297660	4235	4235	4235	4235	0
46	20231215	193900	44297660	4235	4235	4235	4235	0
47	20231215	193800	44297660	4235	4235	4235	4235	0
48	20231215	193700	44297660	4235	4235	4235	4235	0
49	20231215	193600	44297660	4235	4235	4235	4235	0
50	20231215	193500	44297660	4235	4235	4235	4235	0
51	20231215	193400	44297660	4235	4235	4235	4235	0
52	20231215	193300	44297660	4235	4235	4235	4235	0
53	20231215	193200	44297660	4235	4235	4235	4235	0
54	20231215	193100	44297660	4235	4235	4235	4235	0
55	20231215	193000	44297660	4235	4235	4235	4235	0
56	20231215	192900	44297660	4235	4235	4235	4235	0
57	20231215	192800	44297660	4235	4235	4235	4235	0
58	20231215	192700	44297660	4235	4235	4235	4235	0
59	20231215	192600	44297660	4235	4235	4235	4235	0
60	20231215	192500	44297660	4235	4235	4235	4235	0
61	20231215	192400	44297660	4235	4235	4235	4235	0
62	20231215	192300	44297660	4235	4235	4235	4235	7
63	20231215	192200	44297660	4235	4235	4235	4235	0
64	20231215	192100	44297660	4235	4235	4235	4235	0
65	20231215	192000	44297660	4235	4235	4235	4235	0
66	20231215	191900	44297660	4235	4235	4235	4235	0
67	20231215	191800	44297660	4235	4235	4235	4235	0
68	20231215	191700	44297660	4235	4235	4235	4235	0
69	20231215	191600	44297660	4235	4235	4235	4235	0
70	20231215	191500	44297660	4235	4235	4235	4235	0
71	20231215	191400	44297660	4235	4235	4235	4235	0
72	20231215	191300	44297660	4235	4235	4235	4235	0
73	20231215	191200	44297660	4235	4235	4235	4235	0
74	20231215	191100	44297660	4235	4235	4235	4235	0
75	20231215	191000	44297660	4235	4235	4235	4235	0
76	20231215	190900	44297660	4235	4235	4235	4235	0
77	20231215	190800	44297660	4235	4235	4235	4235	0
78	20231215	190700	44297660	4235	4235	4235	4235	0
79	20231215	190600	44297660	4235	4235	4235	4235	0
80	20231215	190500	44297660	4235	4235	4235	4235	0
81	20231215	190400	44297660	4235	4235	4235	4235	0
82	20231215	190300	44297660	4235	4235	4235	4235	0
83	20231215	190200	44297660	4235	4235	4235	4235	0
84	20231215	190100	44297660	4235	4235	4235	4235	0
85	20231215	190000	44297660	4235	4235	4235	4235	0
86	20231215	185900	44297660	4235	4235	4235	4235	0
87	20231215	185800	44297660	4235	4235	4235	4235	0
88	20231215	185700	44297660	4235	4235	4235	4235	0
89	20231215	185600	44297660	4235	4235	4235	4235	0
90	20231215	185500	44297660	4235	4235	4235	4235	0
91	20231215	185400	44297660	4235	4235	4235	4235	0
92	20231215	185300	44297660	4235	4235	4235	4235	7
93	20231215	185200	44297660	4235	4235	4235	4235	0
94	20231215	185100	44297660	4235	4235	4235	4235	0
95	20231215	185000	44297660	4235	4235	4235	4235	0
96	20231215	184900	44297660	4235	4235	4235	4235	0
97	20231215	184800	44297660	4235	4235	4235	4235	0
98	20231215	184700	44297660	4235	4235	4235	4235	0
99	20231215	184600	44297660	4235	4235	4235	4235	0
100	20231215	184500	44297660	4235	4235	4235	4235	0
101	20231215	184400	44297660	4235	4235	4235	4235	0
102	20231215	184300	44297660	4235	4235	4235	4235	0
103	20231215	184200	44297660	4235	4235	4235	4235	0
104	20231215	184100	44297660	4235	4235	4235	4235	0
105	20231215	184000	44297660	4235	4235	4235	4235	0
106	20231215	183900	44297660	4235	4235	4235	4235	0
107	20231215	183800	44297660	4235	4235	4235	4235	0
108	20231215	183700	44297660	4235	4235	4235	4235	0
109	20231215	183600	44297660	4235	4235	4235	4235	0
110	20231215	183500	44297660	4235	4235	4235	4235	0
111	20231215	183400	44297660	4235	4235	4235	4235	0
112	20231215	183300	44297660	4235	4235	4235	4235	0
113	20231215	183200	44297660	4235	4235	4235	4235	0
114	20231215	183100	44297660	4235	4235	4235	4235	0
115	20231215	183000	44297660	4235	4235	4235	4235	0
116	20231215	182900	44297660	4235	4235	4235	4235	0
117	20231215	182800	44297660	4235	4235	4235	4235	0
118	20231215	182700	44297660	4235	4235	4235	4235	0
119	20231215	182600	44297660	4235	4235	4235	4235	0
120	20231215	182500	44297660	4235	4235	4235	4235	0
121	20231215	182400	44297660	4235	4235	4235	4235	0
122	20231215	182300	44297660	4235	4235	4235	4235	7
123	20231215	182200	44297660	4235	4235	4235	4235	0
124	20231215	182100	44297660	4235	4235	4235	4235	0
125	20231215	182000	44297660	4235	4235	4235	4235	0
126	20231215	181900	44297660	4235	4235	4235	4235	0
127	20231215	181800	44297660	4235	4235	4235	4235	0
128	20231215	181700	44297660	4235	4235	4235	4235	0
129	20231215	181600	44297660	4235	4235	4235	4235	0
130	20231215	181500	44297660	4235	4235	4235	4235	0
131	20231215	181400	44297660	4235	4235	4235	4235	0
132	20231215	181300	44297660	4235	4235	4235	4235	0
133	20231215	181200	44297660	4235	4235	4235	4235	0
134	20231215	181100	44297660	4235	4235	4235	4235	0
135	20231215	181000	44297660	4235	4235	4235	4235	0
136	20231215	180900	44297660	4235	4235	4235	4235	0
137	20231215	180800	44297660	4235	4235	4235	4235	0
138	20231215	180700	44297660	4235	4235	4235	4235	0
139	20231215	180600	44297660	4235	4235	4235	4235	0
140	20231215	180500	44297660	4235	4235	4235	4235	0
141	20231215	180400	44297660	4235	4235	4235	4235	0
142	20231215	180300	44297660	4235	4235	4235	4235	0
143	20231215	180200	44297660	4235	4235	4235	4235	0
144	20231215	180100	44297660	4235	4235	4235	4235	0
145	20231215	180000	44297660	4235	4235	4235	4235	0
146	20231215	175900	44297660	4235	4235	4235	4235	0
147	20231215	175800	44297660	4235	4235	4235	4235	0
148	20231215	175700	44297660	4235	4235	4235	4235	0
149	20231215	175600	44297660	4235	4235	4235	4235	0
150	20231215	175500	44297660	4235	4235	4235	4235	0
151	20231215	175400	44297660	4235	4235	4235	4235	0
152	20231215	175300	44297660	4235	4235	4235	4235	7
153	20231215	175200	44297660	4235	4235	4235	4235	0
154	20231215	175100	44297660	4235	4235	4235	4235	0
155	20231215	175000	44297660	4235	4235	4235	4235	0
156	20231215	174900	44297660	4235	4235	4235	4235	0
157	20231215	174800	44297660	4235	4235	4235	4235	0
158	20231215	174700	44297660	4235	4235	4235	4235	0
159	20231215	174600	44297660	4235	4235	4235	4235	0
160	20231215	174500	44297660	4235	4235	4235	4235	0
161	20231215	174400	44297660	4235	4235	4235	4235	0
162	20231215	174300	44297660	4235	4235	4235	4235	0
163	20231215	174200	44297660	4235	4235	4235	4235	0
164	20231215	174100	44297660	4235	4235	4235	4235	0
165	20231215	174000	44297660	4235	4235	4235	4235	0
166	20231215	173900	44297660	4235	4235	4235	4235	0
167	20231215	173800	44297660	4235	4235	4235	4235	0
168	20231215	173700	44297660	4235	4235	4235	4235	0
169	20231215	173600	44297660	4235	4235	4235	4235	0
170	20231215	173500	44297660	4235	4235	4235	4235	0
171	20231215	173400	44297660	4235	4235	4235	4235	0
172	20231215	173300	44297660	4235	4235	4235	4235	0
173	20231215	173200	44297660	4235	4235	4235	4235	0
174	20231215	173100	44297660	4235	4235	4235	4235	0
175	20231215	173000	44297660	4235	4235	4235	4235	0
176	20231215	172900	44297660	4235	4235	4235	4235	0
177	20231215	172800	44297660	4235	4235	4235	4235	0
178	20231215	172700	44297660	4235	4235	4235	4235	0
179	20231215	172600	44297660	4235	4235	4235	4235	0
180	20231215	172500	44297660	4235	4235	4235	4235	0
181	20231215	172400	44297660	4235	4235	4235	4235	0
182	20231215	172300	44297660	4235	4235	4235	4235	7
183	20231215	172200	44297660	4235	4235	4235	4235	0
184	20231215	172100	44297660	4235	4235	4235	4235	0
185	20231215	172000	44297660	4235	4235	4235	4235	0
186	20231215	171900	44297660	4235	4235	4235	4235	0
187	20231215	171800	44297660	4235	4235	4235	4235	0
188	20231215	171700	44297660	4235	4235	4235	4235	0
189	20231215	171600	44297660	4235	4235	4235	4235	0
190	20231215	171500	44297660	4235	4235	4235	4235	0
191	20231215	171400	44297660	4235	4235	4235	4235	0
192	20231215	171300	44297660	4235	4235	4235	4235	0
193	20231215	171200	44297660	4235	4235	4235	4235	0
194	20231215	171100	44297660	4235	4235	4235	4235	0
195	20231215	171000	44297660	4235	4235	4235	4235	0
196	20231215	170900	44297660	4235	4235	4235	4235	0
197	20231215	170800	44297660	4235	4235	4235	4235	0
198	20231215	170700	44297660	4235	4235	4235	4235	0
199	20231215	170600	44297660	4235	4235	4235	4235	0
200	20231215	170500	44297660	4235	4235	4235	4235	0
201	20231215	170400	44297660	4235	4235	4235	4235	0
202	20231215	170300	44297660	4235	4235	4235	4235	0
203	20231215	170200	44297660	4235	4235	4235	4235	0
204	20231215	170100	44297660	4235	4235	4235	4235	0
205	20231215	170000	44297660	4235	4235	4235	4235	0
206	20231215	165900	44297660	4235	4235	4235	4235	0
207	20231215	165800	44297660	4235	4235	4235	4235	0
208	20231215	165700	44297660	4235	4235	4235	4235	0
209	20231215	165600	44297660	4235	4235	4235	4235	0
210	20231215	165500	44297660	4235	4235	4235	4235	0
211	20231215	165400	44297660	4235	4235	4235	4235	0
212	20231215	165300	44297660	4235	4235	4235	4235	7
213	20231215	165200	44297660	4235	4235	4235	4235	0
214	20231215	165100	44297660	4235	4235	4235	4235	0
215	20231215	165000	44297660	4235	4235	4235	4235	0
216	20231215	164900	44297660	4235	4235	4235	4235	0
217	20231215	164800	44297660	4235	4235	4235	4235	0
218	20231215	164700	44297660	4235	4235	4235	4235	0
219	20231215	164600	44297660	4235	4235	4235	4235	0
220	20231215	164500	44297660	4235	4235	4235	4235	0
221	20231215	164400	44297660	4235	4235	4235	4235	0
222	20231215	164300	44297660	4235	4235	4235	4235	0
223	20231215	164200	44297660	4235	4235	4235	4235	0
224	20231215	164100	44297660	4235	4235	4235	4235	0
225	20231215	164000	44297660	4235	4235	4235	4235	0
226	20231215	163900	44297660	4235	4235	4235	4235	0
227	20231215	163800	44297660	4235	4235	4235	4235	0
228	20231215	163700	44297660	4235	4235	4235	4235	0
229	20231215	163600	44297660	4235	4235	4235	4235	0
230	20231215	163500	44297660	4235	4235	4235	4235	0
231	20231215	163400	44297660	4235	4235	4235	4235	0
232	20231215	163300	44297660	4235	4235	4235	4235	0
233	20231215	163200	44297660	4235	4235	4235	4235	0
234	20231215	163100	44297660	4235	4235	4235	4235	0
235	20231215	163000	44297660	4235	4235	4235	4235	0
236	20231215	162900	44297660	4235	4235	4235	4235	0
237	20231215	162800	44297660	4235	4235	4235	4235	0
238	20231215	162700	44297660	4235	4235	4235	4235	0
239	20231215	162600	44297660	4235	4235	4235	4235	0
240	20231215	162500	44297660	4235	4235	4235	4235	0
241	20231215	162400	44297660	4235	4235	4235	4235	0
242	20231215	162300	44297660	4235	4235	4235	4235	7
243	20231215	162200	44297660	4235	4235	4235	4235	0
244	20231215	162100	44297660	4235	4235	4235	4235	0
245	20231215	162000	44297660	4235	4235	4235	4235	0
246	20231215	161900	44297660	4235	4235	4235	4235	0
247	20231215	161800	44297660	4235	4235	4235	4235	0
248	20231215	161700	44297660	4235	4235	4235	4235	0
249	20231215	161600	44297660	4235	4235	4235	4235	0
250	20231215	161500	44297660	4235	4235	4235	4235	0
251	20231215	161400	44297660	4235	4235	4235	4235	0
252	20231215	161300	44297660	4235	4235	4235	4235	0
253	20231215	161200	44297660	4235	4235	4235	4235	0
254	20231215	161100	44297660	4235	4235	4235	4235	0
255	20231215	161000	44297660	4235	4235	4235	4235	0
256	20231215	160900	44297660	4235	4235	4235	4235	0
257	20231215	160800	44297660	4235	4235	4235	4235	0
258	20231215	160700	44297660	4235	4235	4235	4235	0
259	20231215	160600	44297660	4235	4235	4235	4235	0
260	20231215	160500	44297660	4235	4235	4235	4235	0
261	20231215	160400	44297660	4235	4235	4235	4235	0
262	20231215	160300	44297660	4235	4235	4235	4235	0
263	20231215	160200	44297660	4235	4235	4235	4235	0
264	20231215	160100	44297660	4235	4235	4235	4235	0
265	20231215	160000	44297660	4235	4235	4235	4235	0
266	20231215	155900	44297660	4235	4235	4235	4235	0
267	20231215	155800	44297660	4235	4235	4235	4235	0
268	20231215	155700	44297660	4235	4235	4235	4235	0
269	20231215	155600	44297660	4235	4235	4235	4235	0
270	20231215	155500	44297660	4235	4235	4235	4235	0
271	20231215	155400	44297660	4235	4235	4235	4235	0
272	20231215	155300	44297660	4235	4235	4235	4235	7
273	20231215	155200	44297660	4235	4235	4235	4235	0
274	20231215	155100	44297660	4235	4235	4235	4235	0
275	20231215	155000	44297660	4235	4235	4235	4235	0
276	20231215	154900	44297660	4235	4235	4235	4235	0
277	20231215	154800	44297660	4235	4235	4235	4235	0
278	20231215	154700	44297660	4235	4235	4235	4235	0
279	20231215	154600	44297660	4235	4235	4235	4235	0
280	20231215	154500	44297660	4235	4235	4235	4235	0
281	20231215	154400	44297660	4235	4235	4235	4235	0
282	20231215	154300	44297660	4235	4235	4235	4235	0
283	20231215	154200	44297660	4235	4235	4235	4235	0
284	20231215	154100	44297660	4235	4235	4235	4235	0
285	20231215	154000	44297660	4235	4235	4235	4235	0
286	20231215	153900	44297660	4235	4235	4235	4235	0
287	20231215	153800	44297660	4235	4235	4235	4235	0
288	20231215	153700	44297660	4235	4235	4235	4235	0
289	20231215	153600	44297660	4235	4235	4235	4235	0
290	20231215	153500	44297660	4235	4235	4235	4235	0
291	20231215	153400	44297660	4235	4235	4235	4235	0
292	20231215	153300	44297660	4235	4235	4235	4235	0
293	20231215	153200	44297660	4235	4235	4235	4235	0
294	20231215	153100	44297660	4235	4235	4235	4235	0
295	20231215	153000	44297660	4235	4235	4235	4235	7
296	20231215	152900	44268015	4335	4335	4335	4335	0
297	20231215	152800	44268015	4335	4335	4335	4335	0
298	20231215	152700	44268015	4335	4335	4335	4335	0
299	20231215	152600	44268015	4335	4335	4335	4335	0
300	20231215	152500	44268015	4335	4335	4335	4335	0
301	20231215	152400	44268015	4335	4335	4335	4335	0
302	20231215	152300	44268015	4335	4335	4335	4335	0
303	20231215	152200	44268015	4335	4335	4335	4335	0
304	20231215	152100	44268015	4335	4335	4335	4335	0
305	20231215	152000	44268015	4335	4335	4335	4335	0
306	20231215	151900	44268015	4335	4335	4335	4335	0
307	20231215	151800	44268015	4335	4335	4335	4335	0
308	20231215	151700	44268015	4335	4335	4335	4335	0
309	20231215	151600	44268015	4335	4335	4335	4335	0
310	20231215	151500	44268015	4335	4335	4335	4335	0
311	20231215	151400	44268015	4335	4335	4335	4335	0
312	20231215	151300	44268015	4335	4335	4335	4335	0
313	20231215	151200	44268015	4335	4335	4335	4335	0
314	20231215	151100	44268015	4335	4335	4335	4335	0
315	20231215	151000	44268015	4335	4335	4335	4335	0
316	20231215	150900	44268015	4335	4335	4335	4335	0
317	20231215	150800	44268015	4335	4335	4335	4335	0
318	20231215	150700	44268015	4335	4335	4335	4335	0
319	20231215	150600	44268015	4335	4335	4335	4335	0
320	20231215	150500	44268015	4335	4335	4335	4335	0
321	20231215	150400	44268015	4335	4335	4335	4335	0
322	20231215	150300	44268015	4335	4335	4335	4335	0
323	20231215	150200	44268015	4335	4335	4335	4335	0
324	20231215	150100	44268015	4335	4335	4335	4335	0
325	20231215	150000	44268015	4335	4335	4335	4335	0
326	20231215	145900	44268015	4335	4335	4335	4335	0
327	20231215	145800	44268015	4335	4335	4335	4335	0
328	20231215	145700	44268015	4335	4335	4335	4335	0
329	20231215	145600	44268015	4335	4335	4335	4335	0
330	20231215	145500	44268015	4335	4335	4335	4335	0
331	20231215	145400	44268015	4335	4335	4335	4335	0
332	20231215	145300	44268015	4335	4335	4335	4335	0
333	20231215	145200	44268015	4335	4335	4335	4335	0
334	20231215	145100	44268015	4335	4335	4335	4335	0
335	20231215	145000	44268015	4335	4335	4335	4335	0
336	20231215	144900	44268015	4335	4335	4335	4335	0
337	20231215	144800	44268015	4335	4335	4335	4335	0
338	20231215	144700	44268015	4335	4335	4335	4335	0
339	20231215	144600	44268015	4335	4335	4335	4335	1
340	20231215	144500	44263680	4220	4220	4220	4220	0
341	20231215	144400	44263680	4220	4220	4220	4220	2400
342	20231215	144300	34135680	4335	4335	4335	4335	0
343	20231215	144200	34135680	4335	4335	4335	4335	0
344	20231215	144100	34135680	4335	4335	4335	4335	0
345	20231215	144000	34135680	4335	4335	4335	4335	0
346	20231215	143900	34135680	4335	4335	4335	4335	0
347	20231215	143800	34135680	4335	4335	4335	4335	0
348	20231215	143700	34135680	4335	4335	4335	4335	0
349	20231215	143600	34135680	4335	4335	4335	4335	0
350	20231215	143500	34135680	4335	4335	4335	4335	1
351	20231215	143400	34131345	4205	4205	4205	4205	0
352	20231215	143300	34131345	4205	4250	4250	4205	2500
353	20231215	143200	23509460	4335	4335	4335	4335	0
354	20231215	143100	23509460	4335	4335	4335	4335	0
355	20231215	143000	23509460	4335	4335	4335	4335	0
356	20231215	142900	23509460	4335	4335	4335	4335	2
357	20231215	142800	23500790	4250	4250	4250	4250	0
358	20231215	142700	23500790	4250	4250	4250	4250	0
359	20231215	142600	23500790	4250	4250	4250	4250	0
360	20231215	142500	23500790	4250	4250	4250	4250	0
361	20231215	142400	23500790	4250	4250	4250	4250	0
362	20231215	142300	23500790	4250	4250	4250	4250	0
363	20231215	142200	23500790	4250	4260	4260	4250	2000
364	20231215	142100	15000050	4345	4345	4345	4345	0
365	20231215	142000	15000050	4345	4345	4345	4345	0
366	20231215	141900	15000050	4345	4345	4345	4345	0
367	20231215	141800	15000050	4345	4345	4345	4345	0
368	20231215	141700	15000050	4345	4345	4345	4345	0
369	20231215	141600	15000050	4345	4345	4345	4345	0
370	20231215	141500	15000050	4345	4345	4345	4345	0
371	20231215	141400	15000050	4345	4345	4345	4345	0
372	20231215	141300	15000050	4345	4345	4345	4345	0
373	20231215	141200	15000050	4345	4345	4345	4345	0
374	20231215	141100	15000050	4345	4345	4345	4345	0
375	20231215	141000	15000050	4345	4345	4345	4345	0
376	20231215	140900	15000050	4345	4345	4345	4345	0
377	20231215	140800	15000050	4345	4345	4345	4345	0
378	20231215	140700	15000050	4345	4345	4345	4345	0
379	20231215	140600	15000050	4345	4345	4345	4345	0
380	20231215	140500	15000050	4345	4345	4345	4345	0
381	20231215	140400	15000050	4345	4345	4345	4345	0
382	20231215	140300	15000050	4345	4345	4345	4345	0
383	20231215	140200	15000050	4345	4345	4345	4345	0
384	20231215	140100	15000050	4345	4345	4345	4345	0
385	20231215	140000	15000050	4345	4345	4345	4345	0
386	20231215	135900	15000050	4345	4345	4345	4345	0
387	20231215	135800	15000050	4345	4345	4345	4345	0
388	20231215	135700	15000050	4345	4345	4345	4345	0
389	20231215	135600	15000050	4345	4345	4345	4345	0
390	20231215	135500	15000050	4345	4345	4345	4345	0
391	20231215	135400	15000050	4345	4345	4345	4345	20
392	20231215	135300	14913150	4345	4345	4345	4345	0
393	20231215	135200	14913150	4345	4345	4345	4345	0
394	20231215	135100	14913150	4345	4345	4345	4345	0
395	20231215	135000	14913150	4345	4345	4345	4345	0
396	20231215	134900	14913150	4345	4345	4345	4345	0
397	20231215	134800	14913150	4345	4345	4345	4345	0
398	20231215	134700	14913150	4345	4345	4345	4345	0
399	20231215	134600	14913150	4345	4345	4345	4345	0
400	20231215	134500	14913150	4345	4345	4345	4345	0
401	20231215	134400	14913150	4345	4345	4345	4345	0
402	20231215	134300	14913150	4345	4345	4345	4345	0
403	20231215	134200	14913150	4345	4345	4345	4345	0
404	20231215	134100	14913150	4345	4345	4345	4345	0
405	20231215	134000	14913150	4345	4345	4345	4345	0
406	20231215	133900	14913150	4345	4345	4345	4345	0
407	20231215	133800	14913150	4345	4345	4345	4345	0
408	20231215	133700	14913150	4345	4345	4345	4345	0
409	20231215	133600	14913150	4345	4345	4345	4345	0
410	20231215	133500	14913150	4345	4345	4345	4345	0
411	20231215	133400	14913150	4345	4345	4345	4345	0
412	20231215	133300	14913150	4345	4345	4345	4345	0
413	20231215	133200	14913150	4345	4345	4345	4345	0
414	20231215	133100	14913150	4345	4345	4345	4345	0
415	20231215	133000	14913150	4345	4345	4345	4345	0
416	20231215	132900	14913150	4345	4345	4345	4345	0
417	20231215	132800	14913150	4345	4345	4345	4345	0
418	20231215	132700	14913150	4345	4345	4345	4345	0
419	20231215	132600	14913150	4345	4345	4345	4345	0
420	20231215	132500	14913150	4345	4345	4345	4345	0
421	20231215	132400	14913150	4345	4345	4345	4345	0
422	20231215	132300	14913150	4345	4345	4345	4345	1
423	20231215	132200	14908805	4250	4250	4250	4250	0
424	20231215	132100	14908805	4250	4250	4250	4250	0
425	20231215	132000	14908805	4250	4250	4250	4250	551
426	20231215	131900	12567055	4250	4250	4250	4250	0
427	20231215	131800	12567055	4250	4250	4250	4250	0
428	20231215	131700	12567055	4250	4250	4250	4250	0
429	20231215	131600	12567055	4250	4250	4250	4250	0
430	20231215	131500	12567055	4250	4250	4250	4250	0
431	20231215	131400	12567055	4250	4250	4250	4250	0
432	20231215	131300	12567055	4250	4250	4250	4250	0
433	20231215	131200	12567055	4250	4250	4250	4250	0
434	20231215	131100	12567055	4250	4250	4250	4250	0
435	20231215	131000	12567055	4250	4250	4250	4250	0
436	20231215	130900	12567055	4250	4250	4250	4250	0
437	20231215	130800	12567055	4250	4250	4250	4250	0
438	20231215	130700	12567055	4250	4250	4250	4250	0
439	20231215	130600	12567055	4250	4250	4250	4250	0
440	20231215	130500	12567055	4250	4250	4250	4250	0
441	20231215	130400	12567055	4250	4250	4250	4250	0
442	20231215	130300	12567055	4250	4250	4250	4250	0
443	20231215	130200	12567055	4250	4250	4250	4250	0
444	20231215	130100	12567055	4250	4250	4250	4250	0
445	20231215	130000	12567055	4250	4250	4250	4250	0
446	20231215	125900	12567055	4250	4250	4250	4250	0
447	20231215	125800	12567055	4250	4250	4250	4250	0
448	20231215	125700	12567055	4250	4250	4250	4250	0
449	20231215	125600	12567055	4250	4250	4250	4250	0
450	20231215	125500	12567055	4250	4250	4250	4250	0
451	20231215	125400	12567055	4250	4250	4250	4250	0
452	20231215	125300	12567055	4250	4250	4250	4250	0
453	20231215	125200	12567055	4250	4250	4250	4250	0
454	20231215	125100	12567055	4250	4250	4250	4250	0
455	20231215	125000	12567055	4250	4250	4250	4250	0
456	20231215	124900	12567055	4250	4250	4250	4250	0
457	20231215	124800	12567055	4250	4250	4250	4250	0
458	20231215	124700	12567055	4250	4250	4250	4250	0
459	20231215	124600	12567055	4250	4250	4250	4250	11
460	20231215	124500	12520305	4250	4250	4250	4250	0
461	20231215	124400	12520305	4250	4250	4250	4250	0
462	20231215	124300	12520305	4250	4250	4250	4250	0
463	20231215	124200	12520305	4250	4250	4250	4250	20
464	20231215	124100	12435305	4250	4250	4250	4250	0
465	20231215	124000	12435305	4250	4250	4250	4250	0
466	20231215	123900	12435305	4250	4250	4250	4250	0
467	20231215	123800	12435305	4250	4250	4250	4250	0
468	20231215	123700	12435305	4250	4250	4250	4250	0
469	20231215	123600	12435305	4250	4250	4250	4250	0
470	20231215	123500	12435305	4250	4250	4250	4250	0
471	20231215	123400	12435305	4250	4250	4250	4250	0
472	20231215	123300	12435305	4250	4250	4250	4250	0
473	20231215	123200	12435305	4250	4250	4250	4250	0
474	20231215	123100	12435305	4250	4250	4250	4250	0
475	20231215	123000	12435305	4250	4250	4250	4250	0
476	20231215	122900	12435305	4250	4250	4250	4250	0
477	20231215	122800	12435305	4250	4250	4250	4250	0
478	20231215	122700	12435305	4250	4250	4250	4250	0
479	20231215	122600	12435305	4250	4250	4250	4250	0
480	20231215	122500	12435305	4250	4250	4250	4250	23
481	20231215	122400	12337555	4250	4250	4250	4250	0
482	20231215	122300	12337555	4250	4250	4250	4250	0
483	20231215	122200	12337555	4250	4250	4250	4250	0
484	20231215	122100	12337555	4250	4270	4270	4250	37
485	20231215	122000	12179960	4355	4355	4355	4355	0
486	20231215	121900	12179960	4355	4355	4355	4355	0
487	20231215	121800	12179960	4355	4355	4355	4355	0
488	20231215	121700	12179960	4355	4355	4355	4355	0
489	20231215	121600	12179960	4355	4355	4355	4355	0
490	20231215	121500	12179960	4355	4355	4355	4355	0
491	20231215	121400	12179960	4355	4355	4355	4355	0
492	20231215	121300	12179960	4355	4355	4355	4355	0
493	20231215	121200	12179960	4355	4355	4355	4355	0
494	20231215	121100	12179960	4355	4355	4355	4355	0
495	20231215	121000	12179960	4355	4355	4355	4355	0
496	20231215	120900	12179960	4355	4355	4355	4355	0
497	20231215	120800	12179960	4355	4355	4355	4355	0
498	20231215	120700	12179960	4355	4355	4355	4355	0
499	20231215	120600	12179960	4355	4355	4355	4355	0
500	20231215	120500	12179960	4355	4355	4355	4355	0
501	20231215	120400	12179960	4355	4355	4355	4355	0
502	20231215	120300	12179960	4355	4355	4355	4355	0
503	20231215	120200	12179960	4355	4355	4355	4355	0
504	20231215	120100	12179960	4355	4355	4355	4355	0
505	20231215	120000	12179960	4355	4355	4355	4355	0
506	20231215	115900	12179960	4355	4355	4355	4355	0
507	20231215	115800	12179960	4355	4355	4355	4355	0
508	20231215	115700	12179960	4355	4355	4355	4355	0
509	20231215	115600	12179960	4355	4355	4355	4355	0
510	20231215	115500	12179960	4355	4355	4355	4355	20
511	20231215	115400	12092860	4360	4360	4360	4360	0
512	20231215	115300	12092860	4360	4360	4360	4360	0
513	20231215	115200	12092860	4360	4360	4360	4360	0
514	20231215	115100	12092860	4360	4360	4360	4360	0
515	20231215	115000	12092860	4360	4360	4360	4360	0
516	20231215	114900	12092860	4360	4360	4360	4360	0
517	20231215	114800	12092860	4360	4360	4360	4360	0
518	20231215	114700	12092860	4360	4360	4360	4360	0
519	20231215	114600	12092860	4360	4360	4360	4360	0
520	20231215	114500	12092860	4360	4360	4360	4360	0
521	20231215	114400	12092860	4360	4360	4360	4360	0
522	20231215	114300	12092860	4360	4360	4360	4360	0
523	20231215	114200	12092860	4360	4360	4360	4360	0
524	20231215	114100	12092860	4360	4360	4360	4360	0
525	20231215	114000	12092860	4360	4360	4360	4360	0
526	20231215	113900	12092860	4360	4360	4360	4360	0
527	20231215	113800	12092860	4360	4360	4360	4360	0
528	20231215	113700	12092860	4360	4360	4360	4360	0
529	20231215	113600	12092860	4360	4360	4360	4360	0
530	20231215	113500	12092860	4360	4360	4360	4360	0
531	20231215	113400	12092860	4360	4360	4360	4360	0
532	20231215	113300	12092860	4360	4360	4360	4360	0
533	20231215	113200	12092860	4360	4360	4360	4360	0
534	20231215	113100	12092860	4360	4360	4360	4360	0
535	20231215	113000	12092860	4360	4360	4360	4360	0
536	20231215	112900	12092860	4360	4360	4360	4360	0
537	20231215	112800	12092860	4360	4360	4360	4360	0
538	20231215	112700	12092860	4360	4360	4360	4360	0
539	20231215	112600	12092860	4360	4360	4360	4360	0
540	20231215	112500	12092860	4360	4360	4360	4360	0
541	20231215	112400	12092860	4360	4360	4360	4360	0
542	20231215	112300	12092860	4360	4360	4360	4360	0
543	20231215	112200	12092860	4360	4360	4360	4360	0
544	20231215	112100	12092860	4360	4360	4360	4360	0
545	20231215	112000	12092860	4360	4360	4360	4360	0
546	20231215	111900	12092860	4360	4360	4360	4360	0
547	20231215	111800	12092860	4360	4360	4360	4360	0
548	20231215	111700	12092860	4360	4360	4360	4360	0
549	20231215	111600	12092860	4360	4360	4360	4360	0
550	20231215	111500	12092860	4360	4360	4360	4360	0
551	20231215	111400	12092860	4360	4360	4360	4360	0
552	20231215	111300	12092860	4360	4360	4360	4360	0
553	20231215	111200	12092860	4360	4360	4360	4360	0
554	20231215	111100	12092860	4360	4360	4360	4360	0
555	20231215	111000	12092860	4360	4360	4360	4360	0
556	20231215	110900	12092860	4360	4360	4360	4360	0
557	20231215	110800	12092860	4360	4360	4360	4360	0
558	20231215	110700	12092860	4360	4360	4360	4360	10
559	20231215	110600	12049260	4370	4370	4370	4370	0
560	20231215	110500	12049260	4370	4370	4370	4370	0
561	20231215	110400	12049260	4370	4370	4370	4370	0
562	20231215	110300	12049260	4370	4370	4370	4370	0
563	20231215	110200	12049260	4370	4370	4370	4370	0
564	20231215	110100	12049260	4370	4370	4370	4370	0
565	20231215	110000	12049260	4370	4370	4370	4370	0
566	20231215	105900	12049260	4370	4370	4370	4370	0
567	20231215	105800	12049260	4370	4370	4370	4370	0
568	20231215	105700	12049260	4370	4370	4370	4370	0
569	20231215	105600	12049260	4370	4370	4370	4370	0
570	20231215	105500	12049260	4370	4370	4370	4370	0
571	20231215	105400	12049260	4370	4370	4370	4370	0
572	20231215	105300	12049260	4370	4370	4370	4370	0
573	20231215	105200	12049260	4370	4370	4370	4370	0
574	20231215	105100	12049260	4370	4370	4370	4370	0
575	20231215	105000	12049260	4370	4370	4370	4370	0
576	20231215	104900	12049260	4370	4370	4370	4370	0
577	20231215	104800	12049260	4370	4370	4370	4370	0
578	20231215	104700	12049260	4370	4370	4370	4370	0
579	20231215	104600	12049260	4370	4370	4370	4370	0
580	20231215	104500	12049260	4370	4370	4370	4370	0
581	20231215	104400	12049260	4370	4370	4370	4370	0
582	20231215	104300	12049260	4370	4370	4370	4370	0
583	20231215	104200	12049260	4370	4370	4370	4370	0
584	20231215	104100	12049260	4370	4370	4370	4370	0
585	20231215	104000	12049260	4370	4370	4370	4370	0
586	20231215	103900	12049260	4370	4370	4370	4370	0
587	20231215	103800	12049260	4370	4370	4370	4370	0
588	20231215	103700	12049260	4370	4370	4370	4370	0
589	20231215	103600	12049260	4370	4370	4370	4370	0
590	20231215	103500	12049260	4370	4370	4370	4370	0
591	20231215	103400	12049260	4370	4370	4370	4370	0
592	20231215	103300	12049260	4370	4370	4370	4370	0
593	20231215	103200	12049260	4370	4370	4370	4370	0
594	20231215	103100	12049260	4370	4370	4370	4370	1
595	20231215	103000	12044890	4255	4255	4255	4255	0
596	20231215	102900	12044890	4255	4255	4255	4255	0
597	20231215	102800	12044890	4255	4255	4255	4255	0
598	20231215	102700	12044890	4255	4255	4255	4255	0
599	20231215	102600	12044890	4255	4255	4255	4255	0
600	20231215	102500	12044890	4255	4395	4395	4255	2005
601	20231215	102400	3505115	4395	4390	4395	4390	72
602	20231215	102300	3188975	4395	4395	4395	4395	0
603	20231215	102200	3188975	4395	4395	4395	4395	0
604	20231215	102100	3188975	4395	4395	4395	4395	0
605	20231215	102000	3188975	4395	4395	4395	4395	0
606	20231215	101900	3188975	4395	4395	4395	4395	0
607	20231215	101800	3188975	4395	4395	4395	4395	0
608	20231215	101700	3188975	4395	4395	4395	4395	0
609	20231215	101600	3188975	4395	4395	4395	4395	0
610	20231215	101500	3188975	4395	4395	4395	4395	0
611	20231215	101400	3188975	4395	4395	4395	4395	0
612	20231215	101300	3188975	4395	4395	4395	4395	0
613	20231215	101200	3188975	4395	4395	4395	4395	0
614	20231215	101100	3188975	4395	4395	4395	4395	0
615	20231215	101000	3188975	4395	4395	4395	4395	0
616	20231215	100900	3188975	4395	4395	4395	4395	0
617	20231215	100800	3188975	4395	4395	4395	4395	0
618	20231215	100700	3188975	4395	4395	4395	4395	0
619	20231215	100600	3188975	4395	4395	4395	4395	0
620	20231215	100500	3188975	4395	4395	4395	4395	0
621	20231215	100400	3188975	4395	4395	4395	4395	0
622	20231215	100300	3188975	4395	4395	4395	4395	0
623	20231215	100200	3188975	4395	4395	4395	4395	0
624	20231215	100100	3188975	4395	4395	4395	4395	6
625	20231215	100000	3162605	4400	4400	4400	4400	0
626	20231215	095900	3162605	4400	4400	4400	4400	0
627	20231215	095800	3162605	4400	4400	4400	4400	0
628	20231215	095700	3162605	4400	4400	4400	4400	0
629	20231215	095600	3162605	4400	4400	4400	4400	0
630	20231215	095500	3162605	4400	4400	4400	4400	0
631	20231215	095400	3162605	4400	4400	4400	4400	0
632	20231215	095300	3162605	4400	4400	4400	4400	50
633	20231215	095200	2942605	4390	4390	4390	4390	549
634	20231215	095100	532495	4385	4385	4385	4385	33
635	20231215	095000	387790	4390	4390	4390	4390	0
636	20231215	094900	387790	4390	4390	4390	4390	0
637	20231215	094800	387790	4390	4390	4390	4390	0
638	20231215	094700	387790	4390	4390	4390	4390	0
639	20231215	094600	387790	4390	4390	4390	4390	0
640	20231215	094500	387790	4390	4390	4390	4390	0
641	20231215	094400	387790	4390	4390	4390	4390	0
642	20231215	094300	387790	4390	4390	4390	4390	0
643	20231215	094200	387790	4390	4390	4390	4390	0
644	20231215	094100	387790	4390	4390	4390	4390	0
645	20231215	094000	387790	4390	4390	4390	4390	0
646	20231215	093900	387790	4390	4390	4390	4390	0
647	20231215	093800	387790	4390	4390	4390	4390	0
648	20231215	093700	387790	4390	4390	4390	4390	0
649	20231215	093600	387790	4390	4390	4390	4390	0
650	20231215	093500	387790	4390	4390	4390	4390	0
651	20231215	093400	387790	4390	4390	4390	4390	1
652	20231215	093300	383400	4260	4260	4260	4260	0
653	20231215	093200	383400	4260	4260	4260	4260	0
654	20231215	093100	383400	4260	4260	4260	4260	0
655	20231215	093000	383400	4260	4260	4260	4260	0
656	20231215	092900	383400	4260	4260	4260	4260	0
657	20231215	092800	383400	4260	4260	4260	4260	0
658	20231215	092700	383400	4260	4260	4260	4260	0
659	20231215	092600	383400	4260	4260	4260	4260	0
660	20231215	092500	383400	4260	4260	4260	4260	0
661	20231215	092400	383400	4260	4260	4260	4260	0
662	20231215	092300	383400	4260	4260	4260	4260	0
663	20231215	092200	383400	4260	4260	4260	4260	0
664	20231215	092100	383400	4260	4260	4260	4260	0
665	20231215	092000	383400	4260	4260	4260	4260	0
666	20231215	091900	383400	4260	4260	4260	4260	10
667	20231215	091800	340800	4260	4260	4260	4260	0
668	20231215	091700	340800	4260	4260	4260	4260	80
669	20231215	091600	0	4260	4260	4260	4260	0
670	20231215	091500	0	4260	4260	4260	4260	0
671	20231215	091400	0	4260	4260	4260	4260	0
672	20231215	091300	0	4260	4260	4260	4260	0
673	20231215	091200	0	4260	4260	4260	4260	0
674	20231215	091100	0	4260	4260	4260	4260	0
675	20231215	091000	0	4260	4260	4260	4260	0
676	20231215	090900	0	4260	4260	4260	4260	0
677	20231215	090800	0	4260	4260	4260	4260	0
678	20231215	090700	0	4260	4260	4260	4260	0
679	20231215	090600	0	4260	4260	4260	4260	0
680	20231215	090500	0	4260	4260	4260	4260	0
681	20231215	090400	0	4260	4260	4260	4260	0
682	20231215	090300	0	4260	4260	4260	4260	0
683	20231215	090200	0	4260	4260	4260	4260	0
684	20231215	090100	0	4260	4260	4260	4260	0
685	20231215	090000	0	4260	4260	4260	4260	0