KissMeData/054410/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193300	83421305	5020	5020	5020	5020	69
3	20231214	193200	83421305	5020	5020	5020	5020	0
4	20231214	193100	83421305	5020	5020	5020	5020	0
5	20231214	193000	83421305	5020	5020	5020	5020	0
6	20231214	192900	83421305	5020	5020	5020	5020	0
7	20231214	192800	83421305	5020	5020	5020	5020	0
8	20231214	192700	83421305	5020	5020	5020	5020	0
9	20231214	192600	83421305	5020	5020	5020	5020	0
10	20231214	192500	83421305	5020	5020	5020	5020	0
11	20231214	192400	83421305	5020	5020	5020	5020	0
12	20231214	192300	83421305	5020	5020	5020	5020	0
13	20231214	192200	83421305	5020	5020	5020	5020	0
14	20231214	192100	83421305	5020	5020	5020	5020	0
15	20231214	192000	83421305	5020	5020	5020	5020	0
16	20231214	191900	83421305	5020	5020	5020	5020	0
17	20231214	191800	83421305	5020	5020	5020	5020	0
18	20231214	191700	83421305	5020	5020	5020	5020	0
19	20231214	191600	83421305	5020	5020	5020	5020	0
20	20231214	191500	83421305	5020	5020	5020	5020	0
21	20231214	191400	83421305	5020	5020	5020	5020	0
22	20231214	191300	83421305	5020	5020	5020	5020	0
23	20231214	191200	83421305	5020	5020	5020	5020	0
24	20231214	191100	83421305	5020	5020	5020	5020	0
25	20231214	191000	83421305	5020	5020	5020	5020	0
26	20231214	190900	83421305	5020	5020	5020	5020	0
27	20231214	190800	83421305	5020	5020	5020	5020	0
28	20231214	190700	83421305	5020	5020	5020	5020	0
29	20231214	190600	83421305	5020	5020	5020	5020	0
30	20231214	190500	83421305	5020	5020	5020	5020	0
31	20231214	190400	83421305	5020	5020	5020	5020	0
32	20231214	190300	83421305	5020	5020	5020	5020	69
33	20231214	190200	83421305	5020	5020	5020	5020	0
34	20231214	190100	83421305	5020	5020	5020	5020	0
35	20231214	190000	83421305	5020	5020	5020	5020	0
36	20231214	185900	83421305	5020	5020	5020	5020	0
37	20231214	185800	83421305	5020	5020	5020	5020	0
38	20231214	185700	83421305	5020	5020	5020	5020	0
39	20231214	185600	83421305	5020	5020	5020	5020	0
40	20231214	185500	83421305	5020	5020	5020	5020	0
41	20231214	185400	83421305	5020	5020	5020	5020	0
42	20231214	185300	83421305	5020	5020	5020	5020	0
43	20231214	185200	83421305	5020	5020	5020	5020	0
44	20231214	185100	83421305	5020	5020	5020	5020	0
45	20231214	185000	83421305	5020	5020	5020	5020	0
46	20231214	184900	83421305	5020	5020	5020	5020	0
47	20231214	184800	83421305	5020	5020	5020	5020	0
48	20231214	184700	83421305	5020	5020	5020	5020	0
49	20231214	184600	83421305	5020	5020	5020	5020	0
50	20231214	184500	83421305	5020	5020	5020	5020	0
51	20231214	184400	83421305	5020	5020	5020	5020	0
52	20231214	184300	83421305	5020	5020	5020	5020	0
53	20231214	184200	83421305	5020	5020	5020	5020	0
54	20231214	184100	83421305	5020	5020	5020	5020	0
55	20231214	184000	83421305	5020	5020	5020	5020	0
56	20231214	183900	83421305	5020	5020	5020	5020	0
57	20231214	183800	83421305	5020	5020	5020	5020	0
58	20231214	183700	83421305	5020	5020	5020	5020	0
59	20231214	183600	83421305	5020	5020	5020	5020	0
60	20231214	183500	83421305	5020	5020	5020	5020	0
61	20231214	183400	83421305	5020	5020	5020	5020	0
62	20231214	183300	83421305	5020	5020	5020	5020	69
63	20231214	183200	83421305	5020	5020	5020	5020	0
64	20231214	183100	83421305	5020	5020	5020	5020	0
65	20231214	183000	83421305	5020	5020	5020	5020	0
66	20231214	182900	83421305	5020	5020	5020	5020	0
67	20231214	182800	83421305	5020	5020	5020	5020	0
68	20231214	182700	83421305	5020	5020	5020	5020	0
69	20231214	182600	83421305	5020	5020	5020	5020	0
70	20231214	182500	83421305	5020	5020	5020	5020	0
71	20231214	182400	83421305	5020	5020	5020	5020	0
72	20231214	182300	83421305	5020	5020	5020	5020	0
73	20231214	182200	83421305	5020	5020	5020	5020	0
74	20231214	182100	83421305	5020	5020	5020	5020	0
75	20231214	182000	83421305	5020	5020	5020	5020	0
76	20231214	181900	83421305	5020	5020	5020	5020	0
77	20231214	181800	83421305	5020	5020	5020	5020	0
78	20231214	181700	83421305	5020	5020	5020	5020	0
79	20231214	181600	83421305	5020	5020	5020	5020	0
80	20231214	181500	83421305	5020	5020	5020	5020	0
81	20231214	181400	83421305	5020	5020	5020	5020	0
82	20231214	181300	83421305	5020	5020	5020	5020	0
83	20231214	181200	83421305	5020	5020	5020	5020	0
84	20231214	181100	83421305	5020	5020	5020	5020	0
85	20231214	181000	83421305	5020	5020	5020	5020	0
86	20231214	180900	83421305	5020	5020	5020	5020	0
87	20231214	180800	83421305	5020	5020	5020	5020	0
88	20231214	180700	83421305	5020	5020	5020	5020	0
89	20231214	180600	83421305	5020	5020	5020	5020	0
90	20231214	180500	83421305	5020	5020	5020	5020	0
91	20231214	180400	83421305	5020	5020	5020	5020	0
92	20231214	180300	83421305	5020	5020	5020	5020	69
93	20231214	180200	83421305	5020	5020	5020	5020	0
94	20231214	180100	83421305	5020	5020	5020	5020	0
95	20231214	180000	83421305	5020	5020	5020	5020	0
96	20231214	175900	83421305	5020	5020	5020	5020	0
97	20231214	175800	83421305	5020	5020	5020	5020	0
98	20231214	175700	83421305	5020	5020	5020	5020	0
99	20231214	175600	83421305	5020	5020	5020	5020	0
100	20231214	175500	83421305	5020	5020	5020	5020	0
101	20231214	175400	83421305	5020	5020	5020	5020	0
102	20231214	175300	83421305	5020	5020	5020	5020	0
103	20231214	175200	83421305	5020	5020	5020	5020	0
104	20231214	175100	83421305	5020	5020	5020	5020	0
105	20231214	175000	83421305	5020	5020	5020	5020	0
106	20231214	174900	83421305	5020	5020	5020	5020	0
107	20231214	174800	83421305	5020	5020	5020	5020	0
108	20231214	174700	83421305	5020	5020	5020	5020	0
109	20231214	174600	83421305	5020	5020	5020	5020	0
110	20231214	174500	83421305	5020	5020	5020	5020	0
111	20231214	174400	83421305	5020	5020	5020	5020	0
112	20231214	174300	83421305	5020	5020	5020	5020	0
113	20231214	174200	83421305	5020	5020	5020	5020	0
114	20231214	174100	83421305	5020	5020	5020	5020	0
115	20231214	174000	83421305	5020	5020	5020	5020	0
116	20231214	173900	83421305	5020	5020	5020	5020	0
117	20231214	173800	83421305	5020	5020	5020	5020	0
118	20231214	173700	83421305	5020	5020	5020	5020	0
119	20231214	173600	83421305	5020	5020	5020	5020	0
120	20231214	173500	83421305	5020	5020	5020	5020	0
121	20231214	173400	83421305	5020	5020	5020	5020	0
122	20231214	173300	83421305	5020	5020	5020	5020	69
123	20231214	173200	83421305	5020	5020	5020	5020	0
124	20231214	173100	83421305	5020	5020	5020	5020	0
125	20231214	173000	83421305	5020	5020	5020	5020	0
126	20231214	172900	83421305	5020	5020	5020	5020	0
127	20231214	172800	83421305	5020	5020	5020	5020	0
128	20231214	172700	83421305	5020	5020	5020	5020	0
129	20231214	172600	83421305	5020	5020	5020	5020	0
130	20231214	172500	83421305	5020	5020	5020	5020	0
131	20231214	172400	83421305	5020	5020	5020	5020	0
132	20231214	172300	83421305	5020	5020	5020	5020	0
133	20231214	172200	83421305	5020	5020	5020	5020	0
134	20231214	172100	83421305	5020	5020	5020	5020	0
135	20231214	172000	83421305	5020	5020	5020	5020	0
136	20231214	171900	83421305	5020	5020	5020	5020	0
137	20231214	171800	83421305	5020	5020	5020	5020	0
138	20231214	171700	83421305	5020	5020	5020	5020	0
139	20231214	171600	83421305	5020	5020	5020	5020	0
140	20231214	171500	83421305	5020	5020	5020	5020	0
141	20231214	171400	83421305	5020	5020	5020	5020	0
142	20231214	171300	83421305	5020	5020	5020	5020	0
143	20231214	171200	83421305	5020	5020	5020	5020	0
144	20231214	171100	83421305	5020	5020	5020	5020	0
145	20231214	171000	83421305	5020	5020	5020	5020	0
146	20231214	170900	83421305	5020	5020	5020	5020	0
147	20231214	170800	83421305	5020	5020	5020	5020	0
148	20231214	170700	83421305	5020	5020	5020	5020	0
149	20231214	170600	83421305	5020	5020	5020	5020	0
150	20231214	170500	83421305	5020	5020	5020	5020	0
151	20231214	170400	83421305	5020	5020	5020	5020	0
152	20231214	170300	83421305	5020	5020	5020	5020	69
153	20231214	170200	83421305	5020	5020	5020	5020	0
154	20231214	170100	83421305	5020	5020	5020	5020	0
155	20231214	170000	83421305	5020	5020	5020	5020	0
156	20231214	165900	83421305	5020	5020	5020	5020	0
157	20231214	165800	83421305	5020	5020	5020	5020	0
158	20231214	165700	83421305	5020	5020	5020	5020	0
159	20231214	165600	83421305	5020	5020	5020	5020	0
160	20231214	165500	83421305	5020	5020	5020	5020	0
161	20231214	165400	83421305	5020	5020	5020	5020	0
162	20231214	165300	83421305	5020	5020	5020	5020	0
163	20231214	165200	83421305	5020	5020	5020	5020	0
164	20231214	165100	83421305	5020	5020	5020	5020	0
165	20231214	165000	83421305	5020	5020	5020	5020	0
166	20231214	164900	83421305	5020	5020	5020	5020	0
167	20231214	164800	83421305	5020	5020	5020	5020	0
168	20231214	164700	83421305	5020	5020	5020	5020	0
169	20231214	164600	83421305	5020	5020	5020	5020	0
170	20231214	164500	83421305	5020	5020	5020	5020	0
171	20231214	164400	83421305	5020	5020	5020	5020	0
172	20231214	164300	83421305	5020	5020	5020	5020	0
173	20231214	164200	83421305	5020	5020	5020	5020	0
174	20231214	164100	83421305	5020	5020	5020	5020	0
175	20231214	164000	83421305	5020	5020	5020	5020	0
176	20231214	163900	83421305	5020	5020	5020	5020	0
177	20231214	163800	83421305	5020	5020	5020	5020	0
178	20231214	163700	83421305	5020	5020	5020	5020	0
179	20231214	163600	83421305	5020	5020	5020	5020	0
180	20231214	163500	83421305	5020	5020	5020	5020	0
181	20231214	163400	83421305	5020	5020	5020	5020	0
182	20231214	163300	83421305	5020	5020	5020	5020	69
183	20231214	163200	83421305	5020	5020	5020	5020	0
184	20231214	163100	83421305	5020	5020	5020	5020	0
185	20231214	163000	83421305	5020	5020	5020	5020	0
186	20231214	162900	83421305	5020	5020	5020	5020	0
187	20231214	162800	83421305	5020	5020	5020	5020	0
188	20231214	162700	83421305	5020	5020	5020	5020	0
189	20231214	162600	83421305	5020	5020	5020	5020	0
190	20231214	162500	83421305	5020	5020	5020	5020	0
191	20231214	162400	83421305	5020	5020	5020	5020	0
192	20231214	162300	83421305	5020	5020	5020	5020	0
193	20231214	162200	83421305	5020	5020	5020	5020	0
194	20231214	162100	83421305	5020	5020	5020	5020	0
195	20231214	162000	83421305	5020	5020	5020	5020	0
196	20231214	161900	83421305	5020	5020	5020	5020	0
197	20231214	161800	83421305	5020	5020	5020	5020	0
198	20231214	161700	83421305	5020	5020	5020	5020	0
199	20231214	161600	83421305	5020	5020	5020	5020	0
200	20231214	161500	83421305	5020	5020	5020	5020	0
201	20231214	161400	83421305	5020	5020	5020	5020	0
202	20231214	161300	83421305	5020	5020	5020	5020	0
203	20231214	161200	83421305	5020	5020	5020	5020	0
204	20231214	161100	83421305	5020	5020	5020	5020	0
205	20231214	161000	83421305	5020	5020	5020	5020	0
206	20231214	160900	83421305	5020	5020	5020	5020	0
207	20231214	160800	83421305	5020	5020	5020	5020	0
208	20231214	160700	83421305	5020	5020	5020	5020	0
209	20231214	160600	83421305	5020	5020	5020	5020	0
210	20231214	160500	83421305	5020	5020	5020	5020	0
211	20231214	160400	83421305	5020	5020	5020	5020	0
212	20231214	160300	83421305	5020	5020	5020	5020	69
213	20231214	160200	83421305	5020	5020	5020	5020	0
214	20231214	160100	83421305	5020	5020	5020	5020	0
215	20231214	160000	83421305	5020	5020	5020	5020	0
216	20231214	155900	83421305	5020	5020	5020	5020	0
217	20231214	155800	83421305	5020	5020	5020	5020	0
218	20231214	155700	83421305	5020	5020	5020	5020	0
219	20231214	155600	83421305	5020	5020	5020	5020	0
220	20231214	155500	83421305	5020	5020	5020	5020	0
221	20231214	155400	83421305	5020	5020	5020	5020	0
222	20231214	155300	83421305	5020	5020	5020	5020	0
223	20231214	155200	83421305	5020	5020	5020	5020	0
224	20231214	155100	83421305	5020	5020	5020	5020	0
225	20231214	155000	83421305	5020	5020	5020	5020	0
226	20231214	154900	83421305	5020	5020	5020	5020	0
227	20231214	154800	83421305	5020	5020	5020	5020	0
228	20231214	154700	83421305	5020	5020	5020	5020	0
229	20231214	154600	83421305	5020	5020	5020	5020	0
230	20231214	154500	83421305	5020	5020	5020	5020	0
231	20231214	154400	83421305	5020	5020	5020	5020	0
232	20231214	154300	83421305	5020	5020	5020	5020	0
233	20231214	154200	83421305	5020	5020	5020	5020	0
234	20231214	154100	83421305	5020	5020	5020	5020	0
235	20231214	154000	83421305	5020	5020	5020	5020	0
236	20231214	153900	83421305	5020	5020	5020	5020	0
237	20231214	153800	83421305	5020	5020	5020	5020	0
238	20231214	153700	83421305	5020	5020	5020	5020	0
239	20231214	153600	83421305	5020	5020	5020	5020	0
240	20231214	153500	83421305	5020	5020	5020	5020	0
241	20231214	153400	83421305	5020	5020	5020	5020	0
242	20231214	153300	83421305	5020	5020	5020	5020	69
243	20231214	153200	83421305	5020	5020	5020	5020	0
244	20231214	153100	83421305	5020	5020	5020	5020	0
245	20231214	153000	83421305	5020	5020	5020	5020	69
246	20231214	152900	83074925	5020	5020	5020	5020	0
247	20231214	152800	83074925	5020	5020	5020	5020	0
248	20231214	152700	83074925	5020	5020	5020	5020	0
249	20231214	152600	83074925	5020	5020	5020	5020	0
250	20231214	152500	83074925	5020	5020	5020	5020	0
251	20231214	152400	83074925	5020	5020	5020	5020	0
252	20231214	152300	83074925	5020	5020	5020	5020	0
253	20231214	152200	83074925	5020	5020	5020	5020	0
254	20231214	152100	83074925	5020	5020	5020	5020	0
255	20231214	152000	83074925	5020	5020	5020	5020	0
256	20231214	151900	83074925	5020	5020	5020	5020	0
257	20231214	151800	83074925	5020	5020	5020	5020	0
258	20231214	151700	83074925	5020	5020	5020	5020	0
259	20231214	151600	83074925	5020	5020	5020	5020	0
260	20231214	151500	83074925	5020	5020	5020	5020	0
261	20231214	151400	83074925	5020	5020	5020	5020	0
262	20231214	151300	83074925	5020	5020	5020	5020	0
263	20231214	151200	83074925	5020	5020	5020	5020	0
264	20231214	151100	83074925	5020	5020	5020	5020	2
265	20231214	151000	83064885	5010	5010	5010	5010	0
266	20231214	150900	83064885	5010	5010	5010	5010	0
267	20231214	150800	83064885	5010	5010	5010	5010	0
268	20231214	150700	83064885	5010	5010	5010	5010	4
269	20231214	150600	83044845	5020	5020	5020	5020	0
270	20231214	150500	83044845	5020	5020	5020	5020	0
271	20231214	150400	83044845	5020	5020	5020	5020	0
272	20231214	150300	83044845	5020	5020	5020	5020	0
273	20231214	150200	83044845	5020	5020	5020	5020	0
274	20231214	150100	83044845	5020	5020	5020	5020	0
275	20231214	150000	83044845	5020	5020	5020	5020	0
276	20231214	145900	83044845	5020	5020	5020	5020	0
277	20231214	145800	83044845	5020	5010	5020	5000	7
278	20231214	145700	83009785	4990	4990	4990	4990	86
279	20231214	145600	82580645	5010	5010	5010	5010	0
280	20231214	145500	82580645	5010	5010	5010	5010	1
281	20231214	145400	82575635	4990	4990	4990	4990	0
282	20231214	145300	82575635	4990	4995	4995	4990	42
283	20231214	145200	82366015	5020	5020	5020	5020	0
284	20231214	145100	82366015	5020	5020	5020	5020	10
285	20231214	145000	82315815	5020	5020	5020	5020	0
286	20231214	144900	82315815	5020	5020	5020	5020	0
287	20231214	144800	82315815	5020	5020	5020	5020	0
288	20231214	144700	82315815	5020	5020	5020	5020	0
289	20231214	144600	82315815	5020	5020	5020	5020	0
290	20231214	144500	82315815	5020	5020	5020	5020	0
291	20231214	144400	82315815	5020	5020	5020	5020	0
292	20231214	144300	82315815	5020	5020	5020	5020	0
293	20231214	144200	82315815	5020	5020	5020	5020	0
294	20231214	144100	82315815	5020	5020	5020	5020	10
295	20231214	144000	82265615	5020	5020	5020	5020	0
296	20231214	143900	82265615	5020	5020	5020	5020	0
297	20231214	143800	82265615	5020	5020	5020	5020	0
298	20231214	143700	82265615	5020	5020	5020	5020	0
299	20231214	143600	82265615	5020	5020	5020	5020	0
300	20231214	143500	82265615	5020	5020	5020	5020	0
301	20231214	143400	82265615	5020	5020	5020	5020	0
302	20231214	143300	82265615	5020	5020	5020	5020	0
303	20231214	143200	82265615	5020	5020	5020	5020	0
304	20231214	143100	82265615	5020	5020	5020	5020	10
305	20231214	143000	82215415	5020	5020	5020	5020	0
306	20231214	142900	82215415	5020	5020	5020	5020	0
307	20231214	142800	82215415	5020	5020	5020	5020	16
308	20231214	142700	82135095	5020	5020	5020	5020	0
309	20231214	142600	82135095	5020	5020	5020	5020	0
310	20231214	142500	82135095	5020	5020	5020	5020	0
311	20231214	142400	82135095	5020	5020	5020	5020	0
312	20231214	142300	82135095	5020	5020	5020	5020	0
313	20231214	142200	82135095	5020	5020	5020	5020	0
314	20231214	142100	82135095	5020	5020	5020	5020	10
315	20231214	142000	82084895	5020	5020	5020	5020	0
316	20231214	141900	82084895	5020	5020	5020	5020	0
317	20231214	141800	82084895	5020	5020	5020	5020	0
318	20231214	141700	82084895	5020	5020	5020	5020	0
319	20231214	141600	82084895	5020	5020	5020	5020	0
320	20231214	141500	82084895	5020	5020	5020	5020	0
321	20231214	141400	82084895	5020	5020	5020	5020	0
322	20231214	141300	82084895	5020	5020	5020	5020	0
323	20231214	141200	82084895	5020	5010	5020	5010	108
324	20231214	141100	81543805	5010	5010	5010	5010	10
325	20231214	141000	81493705	4995	4995	4995	4995	1
326	20231214	140900	81488710	4990	4995	4995	4990	92
327	20231214	140800	81029620	4995	5010	5010	4995	1998
328	20231214	140700	71046715	5020	5020	5020	5020	0
329	20231214	140600	71046715	5020	5020	5020	5020	0
330	20231214	140500	71046715	5020	5020	5020	5020	0
331	20231214	140400	71046715	5020	5020	5020	5020	0
332	20231214	140300	71046715	5020	5020	5020	5020	0
333	20231214	140200	71046715	5020	5020	5020	5020	0
334	20231214	140100	71046715	5020	5020	5020	5020	10
335	20231214	140000	70996515	5000	5000	5000	5000	21
336	20231214	135900	70891515	5020	5020	5020	5020	0
337	20231214	135800	70891515	5020	5020	5020	5020	16
338	20231214	135700	70811195	5000	5000	5000	5000	0
339	20231214	135600	70811195	5000	5000	5000	5000	0
340	20231214	135500	70811195	5000	5000	5000	5000	0
341	20231214	135400	70811195	5000	5010	5010	5000	1000
342	20231214	135300	65810045	5020	5020	5020	5020	0
343	20231214	135200	65810045	5020	5020	5020	5020	0
344	20231214	135100	65810045	5020	5020	5020	5020	10
345	20231214	135000	65759845	5010	5010	5010	5010	0
346	20231214	134900	65759845	5010	5010	5010	5010	17
347	20231214	134800	65674675	5010	5010	5010	5010	10
348	20231214	134700	65624575	5020	5020	5020	5020	0
349	20231214	134600	65624575	5020	5020	5020	5020	0
350	20231214	134500	65624575	5020	5020	5020	5020	0
351	20231214	134400	65624575	5020	5020	5020	5020	0
352	20231214	134300	65624575	5020	5020	5020	5020	0
353	20231214	134200	65624575	5020	5020	5020	5020	0
354	20231214	134100	65624575	5020	5020	5020	5020	10
355	20231214	134000	65574375	5000	5000	5000	5000	0
356	20231214	133900	65574375	5000	5000	5000	5000	10
357	20231214	133800	65524375	5000	5000	5000	5000	0
358	20231214	133700	65524375	5000	5000	5000	5000	10
359	20231214	133600	65474375	5000	5000	5000	5000	0
360	20231214	133500	65474375	5000	5000	5000	5000	0
361	20231214	133400	65474375	5000	5000	5000	5000	0
362	20231214	133300	65474375	5000	5000	5000	5000	0
363	20231214	133200	65474375	5000	5000	5000	5000	16
364	20231214	133100	65394375	5000	5000	5000	5000	10
365	20231214	133000	65344375	5000	5000	5000	5000	0
366	20231214	132900	65344375	5000	5000	5000	5000	2
367	20231214	132800	65334375	5000	5000	5000	5000	2
368	20231214	132700	65324375	5000	5000	5000	5000	2
369	20231214	132600	65314375	5000	5000	5000	5000	26
370	20231214	132500	65184375	5000	5000	5000	5000	2
371	20231214	132400	65174375	5000	5010	5020	5000	2967
372	20231214	132300	50330575	5020	5020	5020	5020	0
373	20231214	132200	50330575	5020	5020	5020	5020	0
374	20231214	132100	50330575	5020	5020	5020	5020	11
375	20231214	132000	50275355	5020	5020	5020	5020	344
376	20231214	131900	48548475	5040	5040	5040	5040	0
377	20231214	131800	48548475	5040	5040	5040	5040	0
378	20231214	131700	48548475	5040	5040	5040	5040	0
379	20231214	131600	48548475	5040	5040	5040	5040	0
380	20231214	131500	48548475	5040	5040	5040	5040	0
381	20231214	131400	48548475	5040	5040	5040	5040	0
382	20231214	131300	48548475	5040	5040	5040	5040	0
383	20231214	131200	48548475	5040	5040	5040	5040	0
384	20231214	131100	48548475	5040	5040	5040	5040	10
385	20231214	131000	48498075	5040	5040	5040	5040	0
386	20231214	130900	48498075	5040	5040	5040	5040	0
387	20231214	130800	48498075	5040	5040	5040	5040	0
388	20231214	130700	48498075	5040	5040	5040	5040	0
389	20231214	130600	48498075	5040	5040	5040	5040	0
390	20231214	130500	48498075	5040	5040	5040	5040	0
391	20231214	130400	48498075	5040	5040	5040	5040	1
392	20231214	130300	48493035	5040	5040	5040	5040	0
393	20231214	130200	48493035	5040	5040	5040	5040	0
394	20231214	130100	48493035	5040	5040	5040	5040	510
395	20231214	130000	45922635	5040	5030	5040	5030	500
396	20231214	125900	43402865	5030	5030	5030	5030	0
397	20231214	125800	43402865	5030	5030	5030	5030	0
398	20231214	125700	43402865	5030	5030	5030	5030	0
399	20231214	125600	43402865	5030	5030	5030	5030	0
400	20231214	125500	43402865	5030	5030	5030	5030	0
401	20231214	125400	43402865	5030	5030	5030	5030	0
402	20231214	125300	43402865	5030	5030	5030	5030	0
403	20231214	125200	43402865	5030	5030	5030	5030	0
404	20231214	125100	43402865	5030	5030	5030	5030	10
405	20231214	125000	43352565	5030	5030	5030	5030	0
406	20231214	124900	43352565	5030	5030	5030	5030	200
407	20231214	124800	42346565	5030	5030	5030	5030	0
408	20231214	124700	42346565	5030	5030	5030	5030	0
409	20231214	124600	42346565	5030	5030	5030	5030	0
410	20231214	124500	42346565	5030	5030	5030	5030	0
411	20231214	124400	42346565	5030	5030	5030	5030	0
412	20231214	124300	42346565	5030	5030	5030	5030	0
413	20231214	124200	42346565	5030	5030	5030	5030	0
414	20231214	124100	42346565	5030	5030	5030	5030	10
415	20231214	124000	42296265	5030	5030	5030	5030	100
416	20231214	123900	41793265	5020	5020	5020	5020	0
417	20231214	123800	41793265	5020	5020	5020	5020	1
418	20231214	123700	41788245	5030	5030	5030	5030	0
419	20231214	123600	41788245	5030	5030	5030	5030	0
420	20231214	123500	41788245	5030	5030	5030	5030	0
421	20231214	123400	41788245	5030	5030	5030	5030	0
422	20231214	123300	41788245	5030	5030	5030	5030	0
423	20231214	123200	41788245	5030	5030	5030	5030	0
424	20231214	123100	41788245	5030	5030	5030	5030	60
425	20231214	123000	41486445	5030	5030	5030	5030	0
426	20231214	122900	41486445	5030	5030	5030	5030	0
427	20231214	122800	41486445	5030	5030	5030	5030	0
428	20231214	122700	41486445	5030	5030	5030	5030	0
429	20231214	122600	41486445	5030	5030	5030	5030	0
430	20231214	122500	41486445	5030	5030	5030	5030	0
431	20231214	122400	41486445	5030	5030	5030	5030	0
432	20231214	122300	41486445	5030	5030	5030	5030	0
433	20231214	122200	41486445	5030	5030	5030	5030	0
434	20231214	122100	41486445	5030	5030	5030	5030	10
435	20231214	122000	41436145	5010	5010	5010	5010	1000
436	20231214	121900	36426145	5010	5010	5010	5010	0
437	20231214	121800	36426145	5010	5020	5020	5010	12
438	20231214	121700	36365925	5020	5020	5020	5020	0
439	20231214	121600	36365925	5020	5020	5020	5020	0
440	20231214	121500	36365925	5020	5020	5020	5020	200
441	20231214	121400	35361925	5030	5030	5030	5030	0
442	20231214	121300	35361925	5030	5030	5030	5030	0
443	20231214	121200	35361925	5030	5030	5030	5030	0
444	20231214	121100	35361925	5030	5030	5030	5030	10
445	20231214	121000	35311625	5030	5030	5030	5030	0
446	20231214	120900	35311625	5030	5030	5030	5030	0
447	20231214	120800	35311625	5030	5030	5030	5030	300
448	20231214	120700	33802625	5030	5030	5030	5030	0
449	20231214	120600	33802625	5030	5030	5030	5030	200
450	20231214	120500	32796625	5030	5030	5030	5030	0
451	20231214	120400	32796625	5030	5030	5030	5030	0
452	20231214	120300	32796625	5030	5030	5030	5030	0
453	20231214	120200	32796625	5030	5030	5030	5030	0
454	20231214	120100	32796625	5030	5030	5030	5030	11
455	20231214	120000	32741295	5030	5030	5030	5030	0
456	20231214	115900	32741295	5030	5030	5030	5030	0
457	20231214	115800	32741295	5030	5030	5030	5030	82
458	20231214	115700	32328835	5040	5040	5040	5040	0
459	20231214	115600	32328835	5040	5040	5040	5040	0
460	20231214	115500	32328835	5040	5040	5040	5040	0
461	20231214	115400	32328835	5040	5040	5040	5040	0
462	20231214	115300	32328835	5040	5040	5040	5040	0
463	20231214	115200	32328835	5040	5040	5040	5040	0
464	20231214	115100	32328835	5040	5040	5040	5040	23
465	20231214	115000	32212915	5040	5040	5040	5040	0
466	20231214	114900	32212915	5040	5040	5040	5040	0
467	20231214	114800	32212915	5040	5040	5040	5040	0
468	20231214	114700	32212915	5040	5040	5040	5040	0
469	20231214	114600	32212915	5040	5040	5040	5040	0
470	20231214	114500	32212915	5040	5040	5040	5040	0
471	20231214	114400	32212915	5040	5040	5040	5040	0
472	20231214	114300	32212915	5040	5040	5040	5040	0
473	20231214	114200	32212915	5040	5040	5040	5040	0
474	20231214	114100	32212915	5040	5040	5040	5040	11
475	20231214	114000	32157475	5030	5030	5030	5030	0
476	20231214	113900	32157475	5030	5030	5030	5030	0
477	20231214	113800	32157475	5030	5030	5030	5030	127
478	20231214	113700	31518665	5030	5030	5030	5030	0
479	20231214	113600	31518665	5030	5030	5030	5030	0
480	20231214	113500	31518665	5030	5030	5030	5030	0
481	20231214	113400	31518665	5030	5030	5030	5030	0
482	20231214	113300	31518665	5030	5030	5030	5030	0
483	20231214	113200	31518665	5030	5030	5030	5030	0
484	20231214	113100	31518665	5030	5030	5030	5030	0
485	20231214	113000	31518665	5030	5030	5030	5030	0
486	20231214	112900	31518665	5030	5030	5030	5030	0
487	20231214	112800	31518665	5030	5030	5030	5030	0
488	20231214	112700	31518665	5030	5030	5030	5030	0
489	20231214	112600	31518665	5030	5030	5030	5030	0
490	20231214	112500	31518665	5030	5030	5030	5030	0
491	20231214	112400	31518665	5030	5030	5030	5030	0
492	20231214	112300	31518665	5030	5030	5030	5030	0
493	20231214	112200	31518665	5030	5030	5030	5030	0
494	20231214	112100	31518665	5030	5030	5030	5030	0
495	20231214	112000	31518665	5030	5030	5030	5030	0
496	20231214	111900	31518665	5030	5030	5030	5030	5
497	20231214	111800	31493515	5030	5030	5030	5030	0
498	20231214	111700	31493515	5030	5030	5030	5030	0
499	20231214	111600	31493515	5030	5030	5030	5030	0
500	20231214	111500	31493515	5030	5030	5030	5030	0
501	20231214	111400	31493515	5030	5030	5030	5030	0
502	20231214	111300	31493515	5030	5030	5030	5030	0
503	20231214	111200	31493515	5030	5030	5030	5030	0
504	20231214	111100	31493515	5030	5030	5030	5030	0
505	20231214	111000	31493515	5030	5030	5030	5030	0
506	20231214	110900	31493515	5030	5030	5030	5030	0
507	20231214	110800	31493515	5030	5030	5030	5030	0
508	20231214	110700	31493515	5030	5030	5030	5030	0
509	20231214	110600	31493515	5030	5030	5030	5030	0
510	20231214	110500	31493515	5030	5030	5030	5030	0
511	20231214	110400	31493515	5030	5030	5030	5030	0
512	20231214	110300	31493515	5030	5030	5030	5030	0
513	20231214	110200	31493515	5030	5030	5030	5030	16
514	20231214	110100	31413035	5040	5040	5040	5040	0
515	20231214	110000	31413035	5040	5040	5040	5040	0
516	20231214	105900	31413035	5040	5040	5040	5040	0
517	20231214	105800	31413035	5040	5040	5040	5040	0
518	20231214	105700	31413035	5040	5040	5040	5040	0
519	20231214	105600	31413035	5040	5040	5040	5040	0
520	20231214	105500	31413035	5040	5040	5040	5040	0
521	20231214	105400	31413035	5040	5040	5040	5040	0
522	20231214	105300	31413035	5040	5040	5040	5040	0
523	20231214	105200	31413035	5040	5040	5040	5040	0
524	20231214	105100	31413035	5040	5040	5040	5040	0
525	20231214	105000	31413035	5040	5040	5040	5040	0
526	20231214	104900	31413035	5040	5040	5040	5040	0
527	20231214	104800	31413035	5040	5010	5040	5010	353
528	20231214	104700	29644135	5010	5010	5010	5010	0
529	20231214	104600	29644135	5010	5010	5010	5010	0
530	20231214	104500	29644135	5010	5010	5010	5010	225
531	20231214	104400	28516885	5000	5000	5000	5000	0
532	20231214	104300	28516885	5000	5000	5000	5000	0
533	20231214	104200	28516885	5000	5000	5000	5000	59
534	20231214	104100	28221885	5000	5000	5000	5000	0
535	20231214	104000	28221885	5000	5000	5000	5000	0
536	20231214	103900	28221885	5000	5000	5000	5000	0
537	20231214	103800	28221885	5000	5000	5000	5000	0
538	20231214	103700	28221885	5000	5000	5000	5000	0
539	20231214	103600	28221885	5000	5000	5000	5000	0
540	20231214	103500	28221885	5000	5000	5000	5000	0
541	20231214	103400	28221885	5000	5000	5000	5000	0
542	20231214	103300	28221885	5000	5000	5000	5000	0
543	20231214	103200	28221885	5000	5000	5000	5000	0
544	20231214	103100	28221885	5000	5000	5000	5000	0
545	20231214	103000	28221885	5000	5000	5000	5000	0
546	20231214	102900	28221885	5000	5000	5000	5000	0
547	20231214	102800	28221885	5000	5000	5000	5000	0
548	20231214	102700	28221885	5000	5000	5000	5000	0
549	20231214	102600	28221885	5000	5000	5000	5000	0
550	20231214	102500	28221885	5000	5000	5000	5000	0
551	20231214	102400	28221885	5000	5000	5000	5000	0
552	20231214	102300	28221885	5000	5000	5000	5000	0
553	20231214	102200	28221885	5000	5000	5000	5000	0
554	20231214	102100	28221885	5000	5000	5000	5000	0
555	20231214	102000	28221885	5000	5000	5000	5000	0
556	20231214	101900	28221885	5000	5000	5000	5000	10
557	20231214	101800	28171885	5000	5000	5000	5000	0
558	20231214	101700	28171885	5000	5000	5000	5000	0
559	20231214	101600	28171885	5000	5000	5000	5000	0
560	20231214	101500	28171885	5000	5000	5000	5000	192
561	20231214	101400	27211885	5010	5010	5010	5010	0
562	20231214	101300	27211885	5010	5010	5010	5010	0
563	20231214	101200	27211885	5010	5010	5010	5010	0
564	20231214	101100	27211885	5010	5010	5010	5010	0
565	20231214	101000	27211885	5010	5010	5010	5010	0
566	20231214	100900	27211885	5010	5010	5010	5010	0
567	20231214	100800	27211885	5010	5010	5010	5010	0
568	20231214	100700	27211885	5010	5010	5010	5010	0
569	20231214	100600	27211885	5010	5010	5010	5010	0
570	20231214	100500	27211885	5010	5010	5010	5010	0
571	20231214	100400	27211885	5010	5010	5010	5010	0
572	20231214	100300	27211885	5010	5010	5010	5010	0
573	20231214	100200	27211885	5010	5010	5010	5010	0
574	20231214	100100	27211885	5010	5010	5010	5010	0
575	20231214	100000	27211885	5010	5010	5010	5010	0
576	20231214	095900	27211885	5010	5010	5010	5010	0
577	20231214	095800	27211885	5010	5010	5010	5010	9
578	20231214	095700	27166795	5000	5000	5000	5000	0
579	20231214	095600	27166795	5000	5000	5000	5000	0
580	20231214	095500	27166795	5000	5000	5000	5000	0
581	20231214	095400	27166795	5000	5000	5000	5000	0
582	20231214	095300	27166795	5000	5000	5000	5000	0
583	20231214	095200	27166795	5000	5000	5000	5000	0
584	20231214	095100	27166795	5000	5000	5000	5000	500
585	20231214	095000	24666795	5000	5010	5010	5000	1868
586	20231214	094900	15322435	5040	5040	5040	5040	0
587	20231214	094800	15322435	5040	5040	5040	5040	0
588	20231214	094700	15322435	5040	5040	5040	5040	0
589	20231214	094600	15322435	5040	5040	5040	5040	0
590	20231214	094500	15322435	5040	5040	5040	5040	0
591	20231214	094400	15322435	5040	5040	5040	5040	0
592	20231214	094300	15322435	5040	5040	5040	5040	0
593	20231214	094200	15322435	5040	5040	5040	5040	0
594	20231214	094100	15322435	5040	5040	5040	5040	0
595	20231214	094000	15322435	5040	5040	5040	5040	0
596	20231214	093900	15322435	5040	5040	5040	5040	0
597	20231214	093800	15322435	5040	5040	5040	5040	0
598	20231214	093700	15322435	5040	5040	5040	5040	0
599	20231214	093600	15322435	5040	5040	5040	5040	0
600	20231214	093500	15322435	5040	5040	5040	5040	0
601	20231214	093400	15322435	5040	5040	5040	5040	0
602	20231214	093300	15322435	5040	5010	5040	5010	698
603	20231214	093200	11811745	5030	5030	5030	5030	0
604	20231214	093100	11811745	5030	5030	5030	5030	0
605	20231214	093000	11811745	5030	5030	5030	5030	0
606	20231214	092900	11811745	5030	5030	5030	5030	0
607	20231214	092800	11811745	5030	5030	5030	5030	0
608	20231214	092700	11811745	5030	5030	5030	5030	0
609	20231214	092600	11811745	5030	5030	5030	5030	0
610	20231214	092500	11811745	5030	5030	5030	5030	0
611	20231214	092400	11811745	5030	5030	5030	5030	0
612	20231214	092300	11811745	5030	5030	5030	5030	0
613	20231214	092200	11811745	5030	5030	5030	5030	0
614	20231214	092100	11811745	5030	5030	5030	5030	0
615	20231214	092000	11811745	5030	5030	5030	5030	0
616	20231214	091900	11811745	5030	5020	5030	5020	20
617	20231214	091800	11711325	5030	5030	5030	5030	32
618	20231214	091700	11550365	5030	5030	5030	5030	0
619	20231214	091600	11550365	5030	5030	5030	5030	0
620	20231214	091500	11550365	5030	5030	5030	5030	14
621	20231214	091400	11479945	5040	5040	5040	5040	0
622	20231214	091300	11479945	5040	5010	5040	5010	401
623	20231214	091200	9470845	5010	5010	5010	5010	511
624	20231214	091100	6910735	5010	5010	5010	5010	131
625	20231214	091000	6254425	5010	5010	5010	5010	0
626	20231214	090900	6254425	5010	5010	5010	5010	0
627	20231214	090800	6254425	5010	5010	5010	5010	14
628	20231214	090700	6184285	5000	5000	5000	5000	4
629	20231214	090600	6164285	5000	5000	5000	5000	4
630	20231214	090500	6144285	5010	5010	5010	5000	42
631	20231214	090400	5933895	5010	5010	5010	5010	24
632	20231214	090300	5813655	4995	4995	4995	4990	129
633	20231214	090200	5169305	4995	4990	4995	4990	61
634	20231214	090100	4864755	4990	4990	4995	4990	76
635	20231214	090000	4485280	4990	5010	5010	4990	896