KissMeData/095270/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200000	218909955	5020	5020	5020	5020	847
3	20231221	195900	218909955	5020	5020	5020	5020	0
4	20231221	195800	218909955	5020	5020	5020	5020	0
5	20231221	195700	218909955	5020	5020	5020	5020	0
6	20231221	195600	218909955	5020	5020	5020	5020	0
7	20231221	195500	218909955	5020	5020	5020	5020	0
8	20231221	195400	218909955	5020	5020	5020	5020	0
9	20231221	195300	218909955	5020	5020	5020	5020	0
10	20231221	195200	218909955	5020	5020	5020	5020	0
11	20231221	195100	218909955	5020	5020	5020	5020	0
12	20231221	195000	218909955	5020	5020	5020	5020	0
13	20231221	194900	218909955	5020	5020	5020	5020	0
14	20231221	194800	218909955	5020	5020	5020	5020	0
15	20231221	194700	218909955	5020	5020	5020	5020	0
16	20231221	194600	218909955	5020	5020	5020	5020	0
17	20231221	194500	218909955	5020	5020	5020	5020	0
18	20231221	194400	218909955	5020	5020	5020	5020	0
19	20231221	194300	218909955	5020	5020	5020	5020	0
20	20231221	194200	218909955	5020	5020	5020	5020	0
21	20231221	194100	218909955	5020	5020	5020	5020	0
22	20231221	194000	218909955	5020	5020	5020	5020	0
23	20231221	193900	218909955	5020	5020	5020	5020	0
24	20231221	193800	218909955	5020	5020	5020	5020	0
25	20231221	193700	218909955	5020	5020	5020	5020	0
26	20231221	193600	218909955	5020	5020	5020	5020	0
27	20231221	193500	218909955	5020	5020	5020	5020	0
28	20231221	193400	218909955	5020	5020	5020	5020	0
29	20231221	193300	218909955	5020	5020	5020	5020	0
30	20231221	193200	218909955	5020	5020	5020	5020	0
31	20231221	193100	218909955	5020	5020	5020	5020	0
32	20231221	193000	218909955	5020	5020	5020	5020	847
33	20231221	192900	218909955	5020	5020	5020	5020	0
34	20231221	192800	218909955	5020	5020	5020	5020	0
35	20231221	192700	218909955	5020	5020	5020	5020	0
36	20231221	192600	218909955	5020	5020	5020	5020	0
37	20231221	192500	218909955	5020	5020	5020	5020	0
38	20231221	192400	218909955	5020	5020	5020	5020	0
39	20231221	192300	218909955	5020	5020	5020	5020	0
40	20231221	192200	218909955	5020	5020	5020	5020	0
41	20231221	192100	218909955	5020	5020	5020	5020	0
42	20231221	192000	218909955	5020	5020	5020	5020	0
43	20231221	191900	218909955	5020	5020	5020	5020	0
44	20231221	191800	218909955	5020	5020	5020	5020	0
45	20231221	191700	218909955	5020	5020	5020	5020	0
46	20231221	191600	218909955	5020	5020	5020	5020	0
47	20231221	191500	218909955	5020	5020	5020	5020	0
48	20231221	191400	218909955	5020	5020	5020	5020	0
49	20231221	191300	218909955	5020	5020	5020	5020	0
50	20231221	191200	218909955	5020	5020	5020	5020	0
51	20231221	191100	218909955	5020	5020	5020	5020	0
52	20231221	191000	218909955	5020	5020	5020	5020	0
53	20231221	190900	218909955	5020	5020	5020	5020	0
54	20231221	190800	218909955	5020	5020	5020	5020	0
55	20231221	190700	218909955	5020	5020	5020	5020	0
56	20231221	190600	218909955	5020	5020	5020	5020	0
57	20231221	190500	218909955	5020	5020	5020	5020	0
58	20231221	190400	218909955	5020	5020	5020	5020	0
59	20231221	190300	218909955	5020	5020	5020	5020	0
60	20231221	190200	218909955	5020	5020	5020	5020	0
61	20231221	190100	218909955	5020	5020	5020	5020	0
62	20231221	190000	218909955	5020	5020	5020	5020	847
63	20231221	185900	218909955	5020	5020	5020	5020	0
64	20231221	185800	218909955	5020	5020	5020	5020	0
65	20231221	185700	218909955	5020	5020	5020	5020	0
66	20231221	185600	218909955	5020	5020	5020	5020	0
67	20231221	185500	218909955	5020	5020	5020	5020	0
68	20231221	185400	218909955	5020	5020	5020	5020	0
69	20231221	185300	218909955	5020	5020	5020	5020	0
70	20231221	185200	218909955	5020	5020	5020	5020	0
71	20231221	185100	218909955	5020	5020	5020	5020	0
72	20231221	185000	218909955	5020	5020	5020	5020	0
73	20231221	184900	218909955	5020	5020	5020	5020	0
74	20231221	184800	218909955	5020	5020	5020	5020	0
75	20231221	184700	218909955	5020	5020	5020	5020	0
76	20231221	184600	218909955	5020	5020	5020	5020	0
77	20231221	184500	218909955	5020	5020	5020	5020	0
78	20231221	184400	218909955	5020	5020	5020	5020	0
79	20231221	184300	218909955	5020	5020	5020	5020	0
80	20231221	184200	218909955	5020	5020	5020	5020	0
81	20231221	184100	218909955	5020	5020	5020	5020	0
82	20231221	184000	218909955	5020	5020	5020	5020	0
83	20231221	183900	218909955	5020	5020	5020	5020	0
84	20231221	183800	218909955	5020	5020	5020	5020	0
85	20231221	183700	218909955	5020	5020	5020	5020	0
86	20231221	183600	218909955	5020	5020	5020	5020	0
87	20231221	183500	218909955	5020	5020	5020	5020	0
88	20231221	183400	218909955	5020	5020	5020	5020	0
89	20231221	183300	218909955	5020	5020	5020	5020	0
90	20231221	183200	218909955	5020	5020	5020	5020	0
91	20231221	183100	218909955	5020	5020	5020	5020	0
92	20231221	183000	218909955	5020	5020	5020	5020	847
93	20231221	182900	218909955	5020	5020	5020	5020	0
94	20231221	182800	218909955	5020	5020	5020	5020	0
95	20231221	182700	218909955	5020	5020	5020	5020	0
96	20231221	182600	218909955	5020	5020	5020	5020	0
97	20231221	182500	218909955	5020	5020	5020	5020	0
98	20231221	182400	218909955	5020	5020	5020	5020	0
99	20231221	182300	218909955	5020	5020	5020	5020	0
100	20231221	182200	218909955	5020	5020	5020	5020	0
101	20231221	182100	218909955	5020	5020	5020	5020	0
102	20231221	182000	218909955	5020	5020	5020	5020	0
103	20231221	181900	218909955	5020	5020	5020	5020	0
104	20231221	181800	218909955	5020	5020	5020	5020	0
105	20231221	181700	218909955	5020	5020	5020	5020	0
106	20231221	181600	218909955	5020	5020	5020	5020	0
107	20231221	181500	218909955	5020	5020	5020	5020	0
108	20231221	181400	218909955	5020	5020	5020	5020	0
109	20231221	181300	218909955	5020	5020	5020	5020	0
110	20231221	181200	218909955	5020	5020	5020	5020	0
111	20231221	181100	218909955	5020	5020	5020	5020	0
112	20231221	181000	218909955	5020	5020	5020	5020	0
113	20231221	180900	218909955	5020	5020	5020	5020	0
114	20231221	180800	218909955	5020	5020	5020	5020	0
115	20231221	180700	218909955	5020	5020	5020	5020	0
116	20231221	180600	218909955	5020	5020	5020	5020	0
117	20231221	180500	218909955	5020	5020	5020	5020	0
118	20231221	180400	218909955	5020	5020	5020	5020	0
119	20231221	180300	218909955	5020	5020	5020	5020	0
120	20231221	180200	218909955	5020	5020	5020	5020	0
121	20231221	180100	218909955	5020	5020	5020	5020	0
122	20231221	180000	218909955	5020	5020	5020	5020	847
123	20231221	175900	218909955	5020	5020	5020	5020	0
124	20231221	175800	218909955	5020	5020	5020	5020	0
125	20231221	175700	218909955	5020	5020	5020	5020	0
126	20231221	175600	218909955	5020	5020	5020	5020	0
127	20231221	175500	218909955	5020	5020	5020	5020	0
128	20231221	175400	218909955	5020	5020	5020	5020	0
129	20231221	175300	218909955	5020	5020	5020	5020	0
130	20231221	175200	218909955	5020	5020	5020	5020	0
131	20231221	175100	218909955	5020	5020	5020	5020	0
132	20231221	175000	218909955	5020	5020	5020	5020	0
133	20231221	174900	218909955	5020	5020	5020	5020	0
134	20231221	174800	218909955	5020	5020	5020	5020	0
135	20231221	174700	218909955	5020	5020	5020	5020	0
136	20231221	174600	218909955	5020	5020	5020	5020	0
137	20231221	174500	218909955	5020	5020	5020	5020	0
138	20231221	174400	218909955	5020	5020	5020	5020	0
139	20231221	174300	218909955	5020	5020	5020	5020	0
140	20231221	174200	218909955	5020	5020	5020	5020	0
141	20231221	174100	218909955	5020	5020	5020	5020	0
142	20231221	174000	218909955	5020	5020	5020	5020	0
143	20231221	173900	218909955	5020	5020	5020	5020	0
144	20231221	173800	218909955	5020	5020	5020	5020	0
145	20231221	173700	218909955	5020	5020	5020	5020	0
146	20231221	173600	218909955	5020	5020	5020	5020	0
147	20231221	173500	218909955	5020	5020	5020	5020	0
148	20231221	173400	218909955	5020	5020	5020	5020	0
149	20231221	173300	218909955	5020	5020	5020	5020	0
150	20231221	173200	218909955	5020	5020	5020	5020	0
151	20231221	173100	218909955	5020	5020	5020	5020	0
152	20231221	173000	218909955	5020	5020	5020	5020	847
153	20231221	172900	218909955	5020	5020	5020	5020	0
154	20231221	172800	218909955	5020	5020	5020	5020	0
155	20231221	172700	218909955	5020	5020	5020	5020	0
156	20231221	172600	218909955	5020	5020	5020	5020	0
157	20231221	172500	218909955	5020	5020	5020	5020	0
158	20231221	172400	218909955	5020	5020	5020	5020	0
159	20231221	172300	218909955	5020	5020	5020	5020	0
160	20231221	172200	218909955	5020	5020	5020	5020	0
161	20231221	172100	218909955	5020	5020	5020	5020	0
162	20231221	172000	218909955	5020	5020	5020	5020	0
163	20231221	171900	218909955	5020	5020	5020	5020	0
164	20231221	171800	218909955	5020	5020	5020	5020	0
165	20231221	171700	218909955	5020	5020	5020	5020	0
166	20231221	171600	218909955	5020	5020	5020	5020	0
167	20231221	171500	218909955	5020	5020	5020	5020	0
168	20231221	171400	218909955	5020	5020	5020	5020	0
169	20231221	171300	218909955	5020	5020	5020	5020	0
170	20231221	171200	218909955	5020	5020	5020	5020	0
171	20231221	171100	218909955	5020	5020	5020	5020	0
172	20231221	171000	218909955	5020	5020	5020	5020	0
173	20231221	170900	218909955	5020	5020	5020	5020	0
174	20231221	170800	218909955	5020	5020	5020	5020	0
175	20231221	170700	218909955	5020	5020	5020	5020	0
176	20231221	170600	218909955	5020	5020	5020	5020	0
177	20231221	170500	218909955	5020	5020	5020	5020	0
178	20231221	170400	218909955	5020	5020	5020	5020	0
179	20231221	170300	218909955	5020	5020	5020	5020	0
180	20231221	170200	218909955	5020	5020	5020	5020	0
181	20231221	170100	218909955	5020	5020	5020	5020	0
182	20231221	170000	218909955	5020	5020	5020	5020	847
183	20231221	165900	218909955	5020	5020	5020	5020	0
184	20231221	165800	218909955	5020	5020	5020	5020	0
185	20231221	165700	218909955	5020	5020	5020	5020	0
186	20231221	165600	218909955	5020	5020	5020	5020	0
187	20231221	165500	218909955	5020	5020	5020	5020	0
188	20231221	165400	218909955	5020	5020	5020	5020	0
189	20231221	165300	218909955	5020	5020	5020	5020	0
190	20231221	165200	218909955	5020	5020	5020	5020	0
191	20231221	165100	218909955	5020	5020	5020	5020	0
192	20231221	165000	218909955	5020	5020	5020	5020	0
193	20231221	164900	218909955	5020	5020	5020	5020	0
194	20231221	164800	218909955	5020	5020	5020	5020	0
195	20231221	164700	218909955	5020	5020	5020	5020	0
196	20231221	164600	218909955	5020	5020	5020	5020	0
197	20231221	164500	218909955	5020	5020	5020	5020	0
198	20231221	164400	218909955	5020	5020	5020	5020	0
199	20231221	164300	218909955	5020	5020	5020	5020	0
200	20231221	164200	218909955	5020	5020	5020	5020	0
201	20231221	164100	218909955	5020	5020	5020	5020	0
202	20231221	164000	218909955	5020	5020	5020	5020	0
203	20231221	163900	218909955	5020	5020	5020	5020	0
204	20231221	163800	218909955	5020	5020	5020	5020	0
205	20231221	163700	218909955	5020	5020	5020	5020	0
206	20231221	163600	218909955	5020	5020	5020	5020	0
207	20231221	163500	218909955	5020	5020	5020	5020	0
208	20231221	163400	218909955	5020	5020	5020	5020	0
209	20231221	163300	218909955	5020	5020	5020	5020	0
210	20231221	163200	218909955	5020	5020	5020	5020	0
211	20231221	163100	218909955	5020	5020	5020	5020	0
212	20231221	163000	218909955	5020	5020	5020	5020	847
213	20231221	162900	218909955	5020	5020	5020	5020	0
214	20231221	162800	218909955	5020	5020	5020	5020	0
215	20231221	162700	218909955	5020	5020	5020	5020	0
216	20231221	162600	218909955	5020	5020	5020	5020	0
217	20231221	162500	218909955	5020	5020	5020	5020	0
218	20231221	162400	218909955	5020	5020	5020	5020	0
219	20231221	162300	218909955	5020	5020	5020	5020	0
220	20231221	162200	218909955	5020	5020	5020	5020	0
221	20231221	162100	218909955	5020	5020	5020	5020	0
222	20231221	162000	218909955	5020	5020	5020	5020	0
223	20231221	161900	218909955	5020	5020	5020	5020	0
224	20231221	161800	218909955	5020	5020	5020	5020	0
225	20231221	161700	218909955	5020	5020	5020	5020	0
226	20231221	161600	218909955	5020	5020	5020	5020	0
227	20231221	161500	218909955	5020	5020	5020	5020	0
228	20231221	161400	218909955	5020	5020	5020	5020	0
229	20231221	161300	218909955	5020	5020	5020	5020	0
230	20231221	161200	218909955	5020	5020	5020	5020	0
231	20231221	161100	218909955	5020	5020	5020	5020	0
232	20231221	161000	218909955	5020	5020	5020	5020	0
233	20231221	160900	218909955	5020	5020	5020	5020	0
234	20231221	160800	218909955	5020	5020	5020	5020	0
235	20231221	160700	218909955	5020	5020	5020	5020	0
236	20231221	160600	218909955	5020	5020	5020	5020	0
237	20231221	160500	218909955	5020	5020	5020	5020	0
238	20231221	160400	218909955	5020	5020	5020	5020	0
239	20231221	160300	218909955	5020	5020	5020	5020	0
240	20231221	160200	218909955	5020	5020	5020	5020	0
241	20231221	160100	218909955	5020	5020	5020	5020	0
242	20231221	160000	218909955	5020	5020	5020	5020	847
243	20231221	155900	218909955	5020	5020	5020	5020	0
244	20231221	155800	218909955	5020	5020	5020	5020	0
245	20231221	155700	218909955	5020	5020	5020	5020	0
246	20231221	155600	218909955	5020	5020	5020	5020	0
247	20231221	155500	218909955	5020	5020	5020	5020	0
248	20231221	155400	218909955	5020	5020	5020	5020	0
249	20231221	155300	218909955	5020	5020	5020	5020	0
250	20231221	155200	218909955	5020	5020	5020	5020	0
251	20231221	155100	218909955	5020	5020	5020	5020	0
252	20231221	155000	218909955	5020	5020	5020	5020	0
253	20231221	154900	218909955	5020	5020	5020	5020	0
254	20231221	154800	218909955	5020	5020	5020	5020	0
255	20231221	154700	218909955	5020	5020	5020	5020	0
256	20231221	154600	218909955	5020	5020	5020	5020	0
257	20231221	154500	218909955	5020	5020	5020	5020	0
258	20231221	154400	218909955	5020	5020	5020	5020	0
259	20231221	154300	218909955	5020	5020	5020	5020	0
260	20231221	154200	218909955	5020	5020	5020	5020	0
261	20231221	154100	218909955	5020	5020	5020	5020	0
262	20231221	154000	218909955	5020	5020	5020	5020	0
263	20231221	153900	218909955	5020	5020	5020	5020	0
264	20231221	153800	218909955	5020	5020	5020	5020	0
265	20231221	153700	218909955	5020	5020	5020	5020	0
266	20231221	153600	218909955	5020	5020	5020	5020	0
267	20231221	153500	218909955	5020	5020	5020	5020	0
268	20231221	153400	218909955	5020	5020	5020	5020	0
269	20231221	153300	218909955	5020	5020	5020	5020	0
270	20231221	153200	218909955	5020	5020	5020	5020	0
271	20231221	153100	218909955	5020	5020	5020	5020	0
272	20231221	153000	218909955	5020	5020	5020	5020	1694
273	20231221	152900	214658015	5020	5020	5020	5020	0
274	20231221	152800	214658015	5020	5020	5020	5020	0
275	20231221	152700	214658015	5020	5020	5020	5020	0
276	20231221	152600	214658015	5020	5020	5020	5020	0
277	20231221	152500	214658015	5020	5020	5020	5020	0
278	20231221	152400	214658015	5020	5020	5020	5020	0
279	20231221	152300	214658015	5020	5020	5020	5020	0
280	20231221	152200	214658015	5020	5020	5020	5020	0
281	20231221	152100	214658015	5020	5020	5020	5020	0
282	20231221	152000	214658015	5020	5020	5020	5020	0
283	20231221	151900	214658015	5020	5000	5020	4990	1382
284	20231221	151800	207738440	5020	5020	5020	5020	0
285	20231221	151700	207738440	5020	5020	5020	5020	0
286	20231221	151600	207738440	5020	5020	5020	5020	0
287	20231221	151500	207738440	5020	5020	5020	5020	1
288	20231221	151400	207733420	5030	5030	5030	5030	0
289	20231221	151300	207733420	5030	5030	5030	5030	0
290	20231221	151200	207733420	5030	5020	5030	5020	10
291	20231221	151100	207683160	5030	5030	5030	5030	0
292	20231221	151000	207683160	5030	5030	5030	5030	0
293	20231221	150900	207683160	5030	5030	5030	5030	0
294	20231221	150800	207683160	5030	5030	5030	5030	21
295	20231221	150700	207577530	5020	5020	5020	5020	0
296	20231221	150600	207577530	5020	5020	5020	5020	0
297	20231221	150500	207577530	5020	5020	5020	5020	100
298	20231221	150400	207075530	4985	4985	4985	4985	0
299	20231221	150300	207075530	4985	4985	4985	4985	0
300	20231221	150200	207075530	4985	4985	4985	4980	67
301	20231221	150100	206741560	4990	4995	4995	4990	36
302	20231221	150000	206561895	4995	5010	5010	4995	1550
303	20231221	145900	198809570	5010	5040	5040	5010	94
304	20231221	145800	198337880	5040	5070	5070	5040	1543
305	20231221	145700	190549720	5100	5100	5100	5100	0
306	20231221	145600	190549720	5100	5100	5100	5100	0
307	20231221	145500	190549720	5100	5100	5100	5100	0
308	20231221	145400	190549720	5100	5070	5100	5070	201
309	20231221	145300	189525300	5100	5100	5100	5100	0
310	20231221	145200	189525300	5100	5100	5100	5100	0
311	20231221	145100	189525300	5100	5100	5100	5100	0
312	20231221	145000	189525300	5100	5100	5100	5100	0
313	20231221	144900	189525300	5100	5100	5100	5100	114
314	20231221	144800	188943900	5100	5100	5100	5100	6
315	20231221	144700	188913300	5100	5010	5120	5010	699
316	20231221	144600	185374040	5020	5020	5020	5020	0
317	20231221	144500	185374040	5020	5020	5020	5020	0
318	20231221	144400	185374040	5020	5020	5020	5020	74
319	20231221	144300	185002560	5030	5050	5050	5030	822
320	20231221	144200	180851800	5060	5050	5060	5050	723
321	20231221	144100	177200590	5050	5050	5050	5050	1
322	20231221	144000	177195540	5040	5040	5040	5040	11
323	20231221	143900	177140100	5040	5040	5040	5040	4
324	20231221	143800	177119940	5040	5040	5040	5040	17
325	20231221	143700	177034260	5030	5030	5030	5030	3
326	20231221	143600	177019170	5030	5030	5030	5030	5
327	20231221	143500	176994020	5050	5050	5050	5050	0
328	20231221	143400	176994020	5050	5050	5050	5050	0
329	20231221	143300	176994020	5050	5050	5050	5050	0
330	20231221	143200	176994020	5050	5050	5050	5050	0
331	20231221	143100	176994020	5050	5050	5050	5050	0
332	20231221	143000	176994020	5050	5050	5050	5050	0
333	20231221	142900	176994020	5050	5050	5050	5050	0
334	20231221	142800	176994020	5050	5050	5050	5050	0
335	20231221	142700	176994020	5050	5050	5050	5050	0
336	20231221	142600	176994020	5050	5050	5050	5050	0
337	20231221	142500	176994020	5050	5050	5050	5050	0
338	20231221	142400	176994020	5050	5050	5050	5050	5
339	20231221	142300	176968770	5060	5060	5060	5060	0
340	20231221	142200	176968770	5060	5060	5060	5060	0
341	20231221	142100	176968770	5060	5060	5060	5060	0
342	20231221	142000	176968770	5060	5050	5060	5050	100
343	20231221	141900	176463550	5060	5060	5060	5060	0
344	20231221	141800	176463550	5060	5030	5060	5030	112
345	20231221	141700	175897490	5070	5070	5070	5070	271
346	20231221	141600	174523520	5070	5070	5070	5070	0
347	20231221	141500	174523520	5070	5070	5070	5070	0
348	20231221	141400	174523520	5070	5070	5070	5070	19
349	20231221	141300	174427190	5120	5020	5150	4955	6561
350	20231221	141200	141527430	5020	5050	5050	5020	779
351	20231221	141100	137599860	5050	5050	5050	5050	0
352	20231221	141000	137599860	5050	5050	5050	5050	0
353	20231221	140900	137599860	5050	5050	5050	5050	110
354	20231221	140800	137044360	5060	5070	5070	5060	11
355	20231221	140700	136988690	5070	5070	5070	5070	0
356	20231221	140600	136988690	5070	5070	5070	5070	0
357	20231221	140500	136988690	5070	5070	5070	5070	0
358	20231221	140400	136988690	5070	5070	5070	5070	0
359	20231221	140300	136988690	5070	5070	5070	5070	0
360	20231221	140200	136988690	5070	5070	5070	5070	0
361	20231221	140100	136988690	5070	5070	5070	5070	11
362	20231221	140000	136932920	5050	5110	5110	5050	8100
363	20231221	135900	95977340	5120	5120	5120	5120	0
364	20231221	135800	95977340	5120	5120	5120	5120	0
365	20231221	135700	95977340	5120	5120	5120	5120	0
366	20231221	135600	95977340	5120	5120	5120	5120	0
367	20231221	135500	95977340	5120	5120	5120	5120	0
368	20231221	135400	95977340	5120	5120	5120	5120	0
369	20231221	135300	95977340	5120	5120	5120	5120	0
370	20231221	135200	95977340	5120	5120	5120	5120	100
371	20231221	135100	95465340	5120	5120	5120	5120	0
372	20231221	135000	95465340	5120	5120	5120	5120	0
373	20231221	134900	95465340	5120	5120	5120	5120	0
374	20231221	134800	95465340	5120	5120	5120	5120	0
375	20231221	134700	95465340	5120	5120	5120	5120	0
376	20231221	134600	95465340	5120	5120	5120	5120	1
377	20231221	134500	95460220	5100	5100	5100	5100	0
378	20231221	134400	95460220	5100	5100	5100	5100	0
379	20231221	134300	95460220	5100	5100	5100	5100	0
380	20231221	134200	95460220	5100	5100	5100	5100	0
381	20231221	134100	95460220	5100	5100	5100	5100	0
382	20231221	134000	95460220	5100	5100	5100	5100	0
383	20231221	133900	95460220	5100	5100	5100	5100	0
384	20231221	133800	95460220	5100	5100	5100	5100	0
385	20231221	133700	95460220	5100	5100	5100	5100	0
386	20231221	133600	95460220	5100	5100	5100	5100	0
387	20231221	133500	95460220	5100	5100	5100	5100	0
388	20231221	133400	95460220	5100	5100	5100	5100	0
389	20231221	133300	95460220	5100	5100	5100	5100	10
390	20231221	133200	95409220	5130	5130	5130	5130	0
391	20231221	133100	95409220	5130	5130	5130	5130	0
392	20231221	133000	95409220	5130	5130	5130	5130	0
393	20231221	132900	95409220	5130	5130	5130	5130	0
394	20231221	132800	95409220	5130	5090	5130	5090	358
395	20231221	132700	93586960	5090	5140	5140	5080	8529
396	20231221	132600	50055480	5140	5140	5140	5140	0
397	20231221	132500	50055480	5140	5140	5140	5140	0
398	20231221	132400	50055480	5140	5140	5140	5140	0
399	20231221	132300	50055480	5140	5140	5140	5140	0
400	20231221	132200	50055480	5140	5140	5140	5140	0
401	20231221	132100	50055480	5140	5140	5140	5140	0
402	20231221	132000	50055480	5140	5140	5140	5140	0
403	20231221	131900	50055480	5140	5140	5140	5140	0
404	20231221	131800	50055480	5140	5140	5140	5140	0
405	20231221	131700	50055480	5140	5140	5140	5140	0
406	20231221	131600	50055480	5140	5140	5140	5140	0
407	20231221	131500	50055480	5140	5140	5140	5140	0
408	20231221	131400	50055480	5140	5140	5140	5140	0
409	20231221	131300	50055480	5140	5140	5140	5140	0
410	20231221	131200	50055480	5140	5140	5140	5140	0
411	20231221	131100	50055480	5140	5140	5140	5140	0
412	20231221	131000	50055480	5140	5140	5140	5140	0
413	20231221	130900	50055480	5140	5140	5140	5140	0
414	20231221	130800	50055480	5140	5150	5150	5140	140
415	20231221	130700	49335560	5150	5150	5150	5150	0
416	20231221	130600	49335560	5150	5150	5150	5150	0
417	20231221	130500	49335560	5150	5150	5150	5150	1
418	20231221	130400	49330410	5150	5150	5150	5150	0
419	20231221	130300	49330410	5150	5150	5150	5150	0
420	20231221	130200	49330410	5150	5150	5150	5150	1
421	20231221	130100	49325260	5150	5150	5150	5150	2
422	20231221	130000	49314960	5170	5170	5170	5170	0
423	20231221	125900	49314960	5170	5170	5170	5170	0
424	20231221	125800	49314960	5170	5170	5170	5170	0
425	20231221	125700	49314960	5170	5170	5170	5170	0
426	20231221	125600	49314960	5170	5170	5170	5170	0
427	20231221	125500	49314960	5170	5170	5170	5170	0
428	20231221	125400	49314960	5170	5170	5170	5170	0
429	20231221	125300	49314960	5170	5170	5170	5170	0
430	20231221	125200	49314960	5170	5170	5170	5170	0
431	20231221	125100	49314960	5170	5170	5170	5170	0
432	20231221	125000	49314960	5170	5170	5170	5170	0
433	20231221	124900	49314960	5170	5170	5170	5170	0
434	20231221	124800	49314960	5170	5170	5170	5170	0
435	20231221	124700	49314960	5170	5170	5170	5170	0
436	20231221	124600	49314960	5170	5170	5170	5170	0
437	20231221	124500	49314960	5170	5170	5170	5170	0
438	20231221	124400	49314960	5170	5170	5170	5170	0
439	20231221	124300	49314960	5170	5170	5170	5170	0
440	20231221	124200	49314960	5170	5170	5170	5170	0
441	20231221	124100	49314960	5170	5170	5170	5170	0
442	20231221	124000	49314960	5170	5170	5170	5170	0
443	20231221	123900	49314960	5170	5170	5170	5170	0
444	20231221	123800	49314960	5170	5170	5170	5170	0
445	20231221	123700	49314960	5170	5170	5170	5170	0
446	20231221	123600	49314960	5170	5170	5170	5170	0
447	20231221	123500	49314960	5170	5170	5170	5170	0
448	20231221	123400	49314960	5170	5170	5170	5170	0
449	20231221	123300	49314960	5170	5170	5170	5170	0
450	20231221	123200	49314960	5170	5170	5170	5170	0
451	20231221	123100	49314960	5170	5170	5170	5170	0
452	20231221	123000	49314960	5170	5170	5170	5170	0
453	20231221	122900	49314960	5170	5170	5170	5170	0
454	20231221	122800	49314960	5170	5170	5170	5170	0
455	20231221	122700	49314960	5170	5170	5170	5170	0
456	20231221	122600	49314960	5170	5170	5170	5170	0
457	20231221	122500	49314960	5170	5170	5170	5170	0
458	20231221	122400	49314960	5170	5170	5170	5170	0
459	20231221	122300	49314960	5170	5170	5170	5170	0
460	20231221	122200	49314960	5170	5170	5170	5170	0
461	20231221	122100	49314960	5170	5170	5170	5170	0
462	20231221	122000	49314960	5170	5170	5170	5170	0
463	20231221	121900	49314960	5170	5170	5170	5170	0
464	20231221	121800	49314960	5170	5170	5170	5170	0
465	20231221	121700	49314960	5170	5170	5170	5170	0
466	20231221	121600	49314960	5170	5170	5170	5170	0
467	20231221	121500	49314960	5170	5170	5170	5170	0
468	20231221	121400	49314960	5170	5170	5170	5170	0
469	20231221	121300	49314960	5170	5170	5170	5170	56
470	20231221	121200	49025440	5170	5170	5170	5170	0
471	20231221	121100	49025440	5170	5170	5170	5170	0
472	20231221	121000	49025440	5170	5170	5170	5170	0
473	20231221	120900	49025440	5170	5170	5170	5170	0
474	20231221	120800	49025440	5170	5170	5170	5170	0
475	20231221	120700	49025440	5170	5170	5170	5170	0
476	20231221	120600	49025440	5170	5170	5170	5170	112
477	20231221	120500	48446400	5170	5170	5170	5170	0
478	20231221	120400	48446400	5170	5170	5170	5170	0
479	20231221	120300	48446400	5170	5170	5170	5170	0
480	20231221	120200	48446400	5170	5170	5170	5170	1
481	20231221	120100	48441230	5150	5150	5150	5150	0
482	20231221	120000	48441230	5150	5150	5150	5150	0
483	20231221	115900	48441230	5150	5150	5150	5150	0
484	20231221	115800	48441230	5150	5150	5150	5150	0
485	20231221	115700	48441230	5150	5150	5150	5150	0
486	20231221	115600	48441230	5150	5150	5150	5150	0
487	20231221	115500	48441230	5150	5150	5150	5150	0
488	20231221	115400	48441230	5150	5150	5150	5150	0
489	20231221	115300	48441230	5150	5150	5150	5150	0
490	20231221	115200	48441230	5150	5150	5150	5150	0
491	20231221	115100	48441230	5150	5150	5150	5150	0
492	20231221	115000	48441230	5150	5150	5150	5150	0
493	20231221	114900	48441230	5150	5150	5150	5150	0
494	20231221	114800	48441230	5150	5150	5150	5150	0
495	20231221	114700	48441230	5150	5150	5150	5150	0
496	20231221	114600	48441230	5150	5150	5150	5150	0
497	20231221	114500	48441230	5150	5150	5150	5150	0
498	20231221	114400	48441230	5150	5150	5150	5150	0
499	20231221	114300	48441230	5150	5150	5150	5150	0
500	20231221	114200	48441230	5150	5150	5150	5150	0
501	20231221	114100	48441230	5150	5150	5150	5150	0
502	20231221	114000	48441230	5150	5150	5150	5150	0
503	20231221	113900	48441230	5150	5150	5150	5150	0
504	20231221	113800	48441230	5150	5150	5150	5150	0
505	20231221	113700	48441230	5150	5150	5150	5150	0
506	20231221	113600	48441230	5150	5150	5150	5150	0
507	20231221	113500	48441230	5150	5150	5150	5150	0
508	20231221	113400	48441230	5150	5150	5150	5150	0
509	20231221	113300	48441230	5150	5150	5150	5150	0
510	20231221	113200	48441230	5150	5150	5150	5150	0
511	20231221	113100	48441230	5150	5150	5150	5150	0
512	20231221	113000	48441230	5150	5150	5150	5150	3
513	20231221	112900	48425780	5160	5160	5160	5160	0
514	20231221	112800	48425780	5160	5160	5160	5160	0
515	20231221	112700	48425780	5160	5160	5160	5160	0
516	20231221	112600	48425780	5160	5160	5160	5160	20
517	20231221	112500	48322580	5160	5160	5160	5160	0
518	20231221	112400	48322580	5160	5160	5160	5160	7
519	20231221	112300	48286460	5170	5160	5170	5160	194
520	20231221	112200	47285410	5170	5170	5170	5170	0
521	20231221	112100	47285410	5170	5170	5170	5170	0
522	20231221	112000	47285410	5170	5170	5170	5170	0
523	20231221	111900	47285410	5170	5170	5170	5170	0
524	20231221	111800	47285410	5170	5170	5170	5170	0
525	20231221	111700	47285410	5170	5170	5170	5170	0
526	20231221	111600	47285410	5170	5170	5170	5170	0
527	20231221	111500	47285410	5170	5170	5170	5170	0
528	20231221	111400	47285410	5170	5170	5170	5170	1
529	20231221	111300	47280240	5150	5150	5150	5150	0
530	20231221	111200	47280240	5150	5150	5150	5150	0
531	20231221	111100	47280240	5150	5150	5150	5150	0
532	20231221	111000	47280240	5150	5150	5150	5150	0
533	20231221	110900	47280240	5150	5150	5150	5150	0
534	20231221	110800	47280240	5150	5150	5150	5150	0
535	20231221	110700	47280240	5150	5150	5150	5150	0
536	20231221	110600	47280240	5150	5150	5150	5150	0
537	20231221	110500	47280240	5150	5150	5150	5150	0
538	20231221	110400	47280240	5150	5150	5150	5150	0
539	20231221	110300	47280240	5150	5150	5150	5150	0
540	20231221	110200	47280240	5150	5150	5150	5150	0
541	20231221	110100	47280240	5150	5150	5150	5150	0
542	20231221	110000	47280240	5150	5150	5150	5150	0
543	20231221	105900	47280240	5150	5150	5150	5150	0
544	20231221	105800	47280240	5150	5150	5150	5150	0
545	20231221	105700	47280240	5150	5150	5150	5150	0
546	20231221	105600	47280240	5150	5150	5150	5150	0
547	20231221	105500	47280240	5150	5150	5150	5150	186
548	20231221	105400	46322340	5170	5170	5170	5170	0
549	20231221	105300	46322340	5170	5170	5170	5170	0
550	20231221	105200	46322340	5170	5170	5170	5170	0
551	20231221	105100	46322340	5170	5170	5170	5170	0
552	20231221	105000	46322340	5170	5170	5170	5170	0
553	20231221	104900	46322340	5170	5170	5170	5170	0
554	20231221	104800	46322340	5170	5160	5170	5160	10
555	20231221	104700	46270730	5160	5160	5160	5160	0
556	20231221	104600	46270730	5160	5160	5160	5160	0
557	20231221	104500	46270730	5160	5160	5160	5160	1
558	20231221	104400	46265570	5150	5150	5150	5150	29
559	20231221	104300	46116220	5170	5170	5170	5170	0
560	20231221	104200	46116220	5170	5170	5170	5170	1
561	20231221	104100	46111050	5140	5140	5140	5140	0
562	20231221	104000	46111050	5140	5140	5140	5140	0
563	20231221	103900	46111050	5140	5140	5140	5140	100
564	20231221	103800	45597050	5140	5140	5140	5140	20
565	20231221	103700	45494250	5200	5200	5200	5200	0
566	20231221	103600	45494250	5200	5200	5200	5200	0
567	20231221	103500	45494250	5200	5200	5200	5200	0
568	20231221	103400	45494250	5200	5200	5200	5200	0
569	20231221	103300	45494250	5200	5200	5200	5200	0
570	20231221	103200	45494250	5200	5200	5200	5200	0
571	20231221	103100	45494250	5200	5200	5200	5200	0
572	20231221	103000	45494250	5200	5200	5200	5200	0
573	20231221	102900	45494250	5200	5200	5200	5200	0
574	20231221	102800	45494250	5200	5200	5200	5200	0
575	20231221	102700	45494250	5200	5200	5200	5200	0
576	20231221	102600	45494250	5200	5200	5200	5200	0
577	20231221	102500	45494250	5200	5200	5200	5200	1
578	20231221	102400	45489050	5140	5140	5140	5140	0
579	20231221	102300	45489050	5140	5160	5160	5140	250
580	20231221	102200	44203100	5270	5270	5270	5270	0
581	20231221	102100	44203100	5270	5270	5270	5270	5
582	20231221	102000	44176750	5140	5140	5140	5140	0
583	20231221	101900	44176750	5140	5140	5350	5140	740
584	20231221	101800	40348930	5140	5140	5140	5140	0
585	20231221	101700	40348930	5140	5140	5140	5140	0
586	20231221	101600	40348930	5140	5140	5140	5140	0
587	20231221	101500	40348930	5140	5140	5140	5140	0
588	20231221	101400	40348930	5140	5140	5140	5140	0
589	20231221	101300	40348930	5140	5140	5140	5140	0
590	20231221	101200	40348930	5140	5140	5140	5140	0
591	20231221	101100	40348930	5140	5140	5140	5140	0
592	20231221	101000	40348930	5140	5140	5140	5140	0
593	20231221	100900	40348930	5140	5140	5140	5140	0
594	20231221	100800	40348930	5140	5140	5140	5140	0
595	20231221	100700	40348930	5140	5140	5140	5140	0
596	20231221	100600	40348930	5140	5140	5140	5140	0
597	20231221	100500	40348930	5140	5140	5140	5140	0
598	20231221	100400	40348930	5140	5140	5140	5140	0
599	20231221	100300	40348930	5140	5140	5140	5140	0
600	20231221	100200	40348930	5140	5140	5140	5140	0
601	20231221	100100	40348930	5140	5140	5140	5140	0
602	20231221	100000	40348930	5140	5140	5140	5120	23
603	20231221	095900	40231110	5120	5120	5120	5120	13
604	20231221	095800	40164550	5110	5100	5110	5100	1513
605	20231221	095700	32447600	5100	5100	5100	5100	0
606	20231221	095600	32447600	5100	5100	5100	5100	0
607	20231221	095500	32447600	5100	5100	5100	5100	0
608	20231221	095400	32447600	5100	5100	5100	5100	0
609	20231221	095300	32447600	5100	5100	5100	5100	0
610	20231221	095200	32447600	5100	5100	5100	5100	2
611	20231221	095100	32437400	5090	5090	5090	5090	0
612	20231221	095000	32437400	5090	5090	5090	5090	301
613	20231221	094900	30905310	5080	5070	5080	5070	2135
614	20231221	094800	20070480	5080	5070	5080	5070	485
615	20231221	094700	17608730	5070	5070	5070	5070	5
616	20231221	094600	17583380	5070	5070	5080	5070	2285
617	20231221	094500	5998080	5060	5100	5100	5060	61
618	20231221	094400	5687820	5100	5100	5100	5100	0
619	20231221	094300	5687820	5100	5100	5100	5100	0
620	20231221	094200	5687820	5100	5100	5100	5100	1
621	20231221	094100	5682720	5100	5100	5100	5100	3
622	20231221	094000	5667420	5100	5110	5110	5100	43
623	20231221	093900	5447770	5110	5110	5110	5110	0
624	20231221	093800	5447770	5110	5110	5110	5110	0
625	20231221	093700	5447770	5110	5110	5110	5110	0
626	20231221	093600	5447770	5110	5110	5110	5110	22
627	20231221	093500	5335350	5110	5110	5110	5110	4
628	20231221	093400	5314910	5110	5110	5110	5110	57
629	20231221	093300	5023640	5150	5150	5150	5150	0
630	20231221	093200	5023640	5150	5150	5150	5150	0
631	20231221	093100	5023640	5150	5150	5150	5150	0
632	20231221	093000	5023640	5150	5150	5150	5150	0
633	20231221	092900	5023640	5150	5150	5150	5150	0
634	20231221	092800	5023640	5150	5150	5150	5150	0
635	20231221	092700	5023640	5150	5150	5150	5150	39
636	20231221	092600	4822790	5110	5110	5110	5110	0
637	20231221	092500	4822790	5110	5110	5110	5110	0
638	20231221	092400	4822790	5110	5110	5110	5110	0
639	20231221	092300	4822790	5110	5110	5110	5110	0
640	20231221	092200	4822790	5110	5120	5120	5110	526
641	20231221	092100	2129830	5150	5150	5150	5150	0
642	20231221	092000	2129830	5150	5150	5150	5150	2
643	20231221	091900	2119530	5150	5150	5150	5150	0
644	20231221	091800	2119530	5150	5150	5150	5150	0
645	20231221	091700	2119530	5150	5150	5150	5150	0
646	20231221	091600	2119530	5150	5150	5150	5150	0
647	20231221	091500	2119530	5150	5150	5150	5150	0
648	20231221	091400	2119530	5150	5150	5150	5150	0
649	20231221	091300	2119530	5150	5150	5150	5150	44
650	20231221	091200	1892930	5150	5150	5150	5150	80
651	20231221	091100	1480930	5170	5170	5170	5170	0
652	20231221	091000	1480930	5170	5170	5170	5170	0
653	20231221	090900	1480930	5170	5170	5170	5170	0
654	20231221	090800	1480930	5170	5170	5170	5170	0
655	20231221	090700	1480930	5170	5170	5170	5170	0
656	20231221	090600	1480930	5170	5170	5170	5170	0
657	20231221	090500	1480930	5170	5170	5170	5170	0
658	20231221	090400	1480930	5170	5170	5170	5170	0
659	20231221	090300	1480930	5170	5170	5170	5170	0
660	20231221	090200	1480930	5170	5170	5170	5170	0
661	20231221	090100	1480930	5170	5170	5170	5170	55
662	20231221	090000	1196580	5180	5180	5180	5180	231