KissMeData/039020/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192000	34702185	2795	2795	2795	2795	870
3	20231220	191900	34702185	2795	2795	2795	2795	0
4	20231220	191800	34702185	2795	2795	2795	2795	0
5	20231220	191700	34702185	2795	2795	2795	2795	0
6	20231220	191600	34702185	2795	2795	2795	2795	0
7	20231220	191500	34702185	2795	2795	2795	2795	0
8	20231220	191400	34702185	2795	2795	2795	2795	0
9	20231220	191300	34702185	2795	2795	2795	2795	0
10	20231220	191200	34702185	2795	2795	2795	2795	0
11	20231220	191100	34702185	2795	2795	2795	2795	0
12	20231220	191000	34702185	2795	2795	2795	2795	0
13	20231220	190900	34702185	2795	2795	2795	2795	0
14	20231220	190800	34702185	2795	2795	2795	2795	0
15	20231220	190700	34702185	2795	2795	2795	2795	0
16	20231220	190600	34702185	2795	2795	2795	2795	0
17	20231220	190500	34702185	2795	2795	2795	2795	0
18	20231220	190400	34702185	2795	2795	2795	2795	0
19	20231220	190300	34702185	2795	2795	2795	2795	0
20	20231220	190200	34702185	2795	2795	2795	2795	0
21	20231220	190100	34702185	2795	2795	2795	2795	0
22	20231220	190000	34702185	2795	2795	2795	2795	0
23	20231220	185900	34702185	2795	2795	2795	2795	0
24	20231220	185800	34702185	2795	2795	2795	2795	0
25	20231220	185700	34702185	2795	2795	2795	2795	0
26	20231220	185600	34702185	2795	2795	2795	2795	0
27	20231220	185500	34702185	2795	2795	2795	2795	0
28	20231220	185400	34702185	2795	2795	2795	2795	0
29	20231220	185300	34702185	2795	2795	2795	2795	0
30	20231220	185200	34702185	2795	2795	2795	2795	0
31	20231220	185100	34702185	2795	2795	2795	2795	0
32	20231220	185000	34702185	2795	2795	2795	2795	870
33	20231220	184900	34702185	2795	2795	2795	2795	0
34	20231220	184800	34702185	2795	2795	2795	2795	0
35	20231220	184700	34702185	2795	2795	2795	2795	0
36	20231220	184600	34702185	2795	2795	2795	2795	0
37	20231220	184500	34702185	2795	2795	2795	2795	0
38	20231220	184400	34702185	2795	2795	2795	2795	0
39	20231220	184300	34702185	2795	2795	2795	2795	0
40	20231220	184200	34702185	2795	2795	2795	2795	0
41	20231220	184100	34702185	2795	2795	2795	2795	0
42	20231220	184000	34702185	2795	2795	2795	2795	0
43	20231220	183900	34702185	2795	2795	2795	2795	0
44	20231220	183800	34702185	2795	2795	2795	2795	0
45	20231220	183700	34702185	2795	2795	2795	2795	0
46	20231220	183600	34702185	2795	2795	2795	2795	0
47	20231220	183500	34702185	2795	2795	2795	2795	0
48	20231220	183400	34702185	2795	2795	2795	2795	0
49	20231220	183300	34702185	2795	2795	2795	2795	0
50	20231220	183200	34702185	2795	2795	2795	2795	0
51	20231220	183100	34702185	2795	2795	2795	2795	0
52	20231220	183000	34702185	2795	2795	2795	2795	0
53	20231220	182900	34702185	2795	2795	2795	2795	0
54	20231220	182800	34702185	2795	2795	2795	2795	0
55	20231220	182700	34702185	2795	2795	2795	2795	0
56	20231220	182600	34702185	2795	2795	2795	2795	0
57	20231220	182500	34702185	2795	2795	2795	2795	0
58	20231220	182400	34702185	2795	2795	2795	2795	0
59	20231220	182300	34702185	2795	2795	2795	2795	0
60	20231220	182200	34702185	2795	2795	2795	2795	0
61	20231220	182100	34702185	2795	2795	2795	2795	0
62	20231220	182000	34702185	2795	2795	2795	2795	870
63	20231220	181900	34702185	2795	2795	2795	2795	0
64	20231220	181800	34702185	2795	2795	2795	2795	0
65	20231220	181700	34702185	2795	2795	2795	2795	0
66	20231220	181600	34702185	2795	2795	2795	2795	0
67	20231220	181500	34702185	2795	2795	2795	2795	0
68	20231220	181400	34702185	2795	2795	2795	2795	0
69	20231220	181300	34702185	2795	2795	2795	2795	0
70	20231220	181200	34702185	2795	2795	2795	2795	0
71	20231220	181100	34702185	2795	2795	2795	2795	0
72	20231220	181000	34702185	2795	2795	2795	2795	0
73	20231220	180900	34702185	2795	2795	2795	2795	0
74	20231220	180800	34702185	2795	2795	2795	2795	0
75	20231220	180700	34702185	2795	2795	2795	2795	0
76	20231220	180600	34702185	2795	2795	2795	2795	0
77	20231220	180500	34702185	2795	2795	2795	2795	0
78	20231220	180400	34702185	2795	2795	2795	2795	0
79	20231220	180300	34702185	2795	2795	2795	2795	0
80	20231220	180200	34702185	2795	2795	2795	2795	0
81	20231220	180100	34702185	2795	2795	2795	2795	0
82	20231220	180000	34702185	2795	2795	2795	2795	0
83	20231220	175900	34702185	2795	2795	2795	2795	0
84	20231220	175800	34702185	2795	2795	2795	2795	0
85	20231220	175700	34702185	2795	2795	2795	2795	0
86	20231220	175600	34702185	2795	2795	2795	2795	0
87	20231220	175500	34702185	2795	2795	2795	2795	0
88	20231220	175400	34702185	2795	2795	2795	2795	0
89	20231220	175300	34702185	2795	2795	2795	2795	0
90	20231220	175200	34702185	2795	2795	2795	2795	0
91	20231220	175100	34702185	2795	2795	2795	2795	0
92	20231220	175000	34702185	2795	2795	2795	2795	870
93	20231220	174900	34702185	2795	2795	2795	2795	0
94	20231220	174800	34702185	2795	2795	2795	2795	0
95	20231220	174700	34702185	2795	2795	2795	2795	0
96	20231220	174600	34702185	2795	2795	2795	2795	0
97	20231220	174500	34702185	2795	2795	2795	2795	0
98	20231220	174400	34702185	2795	2795	2795	2795	0
99	20231220	174300	34702185	2795	2795	2795	2795	0
100	20231220	174200	34702185	2795	2795	2795	2795	0
101	20231220	174100	34702185	2795	2795	2795	2795	0
102	20231220	174000	34702185	2795	2795	2795	2795	0
103	20231220	173900	34702185	2795	2795	2795	2795	0
104	20231220	173800	34702185	2795	2795	2795	2795	0
105	20231220	173700	34702185	2795	2795	2795	2795	0
106	20231220	173600	34702185	2795	2795	2795	2795	0
107	20231220	173500	34702185	2795	2795	2795	2795	0
108	20231220	173400	34702185	2795	2795	2795	2795	0
109	20231220	173300	34702185	2795	2795	2795	2795	0
110	20231220	173200	34702185	2795	2795	2795	2795	0
111	20231220	173100	34702185	2795	2795	2795	2795	0
112	20231220	173000	34702185	2795	2795	2795	2795	0
113	20231220	172900	34702185	2795	2795	2795	2795	0
114	20231220	172800	34702185	2795	2795	2795	2795	0
115	20231220	172700	34702185	2795	2795	2795	2795	0
116	20231220	172600	34702185	2795	2795	2795	2795	0
117	20231220	172500	34702185	2795	2795	2795	2795	0
118	20231220	172400	34702185	2795	2795	2795	2795	0
119	20231220	172300	34702185	2795	2795	2795	2795	0
120	20231220	172200	34702185	2795	2795	2795	2795	0
121	20231220	172100	34702185	2795	2795	2795	2795	0
122	20231220	172000	34702185	2795	2795	2795	2795	870
123	20231220	171900	34702185	2795	2795	2795	2795	0
124	20231220	171800	34702185	2795	2795	2795	2795	0
125	20231220	171700	34702185	2795	2795	2795	2795	0
126	20231220	171600	34702185	2795	2795	2795	2795	0
127	20231220	171500	34702185	2795	2795	2795	2795	0
128	20231220	171400	34702185	2795	2795	2795	2795	0
129	20231220	171300	34702185	2795	2795	2795	2795	0
130	20231220	171200	34702185	2795	2795	2795	2795	0
131	20231220	171100	34702185	2795	2795	2795	2795	0
132	20231220	171000	34702185	2795	2795	2795	2795	0
133	20231220	170900	34702185	2795	2795	2795	2795	0
134	20231220	170800	34702185	2795	2795	2795	2795	0
135	20231220	170700	34702185	2795	2795	2795	2795	0
136	20231220	170600	34702185	2795	2795	2795	2795	0
137	20231220	170500	34702185	2795	2795	2795	2795	0
138	20231220	170400	34702185	2795	2795	2795	2795	0
139	20231220	170300	34702185	2795	2795	2795	2795	0
140	20231220	170200	34702185	2795	2795	2795	2795	0
141	20231220	170100	34702185	2795	2795	2795	2795	0
142	20231220	170000	34702185	2795	2795	2795	2795	0
143	20231220	165900	34702185	2795	2795	2795	2795	0
144	20231220	165800	34702185	2795	2795	2795	2795	0
145	20231220	165700	34702185	2795	2795	2795	2795	0
146	20231220	165600	34702185	2795	2795	2795	2795	0
147	20231220	165500	34702185	2795	2795	2795	2795	0
148	20231220	165400	34702185	2795	2795	2795	2795	0
149	20231220	165300	34702185	2795	2795	2795	2795	0
150	20231220	165200	34702185	2795	2795	2795	2795	0
151	20231220	165100	34702185	2795	2795	2795	2795	0
152	20231220	165000	34702185	2795	2795	2795	2795	870
153	20231220	164900	34702185	2795	2795	2795	2795	0
154	20231220	164800	34702185	2795	2795	2795	2795	0
155	20231220	164700	34702185	2795	2795	2795	2795	0
156	20231220	164600	34702185	2795	2795	2795	2795	0
157	20231220	164500	34702185	2795	2795	2795	2795	0
158	20231220	164400	34702185	2795	2795	2795	2795	0
159	20231220	164300	34702185	2795	2795	2795	2795	0
160	20231220	164200	34702185	2795	2795	2795	2795	0
161	20231220	164100	34702185	2795	2795	2795	2795	0
162	20231220	164000	34702185	2795	2795	2795	2795	0
163	20231220	163900	34702185	2795	2795	2795	2795	0
164	20231220	163800	34702185	2795	2795	2795	2795	0
165	20231220	163700	34702185	2795	2795	2795	2795	0
166	20231220	163600	34702185	2795	2795	2795	2795	0
167	20231220	163500	34702185	2795	2795	2795	2795	0
168	20231220	163400	34702185	2795	2795	2795	2795	0
169	20231220	163300	34702185	2795	2795	2795	2795	0
170	20231220	163200	34702185	2795	2795	2795	2795	0
171	20231220	163100	34702185	2795	2795	2795	2795	0
172	20231220	163000	34702185	2795	2795	2795	2795	0
173	20231220	162900	34702185	2795	2795	2795	2795	0
174	20231220	162800	34702185	2795	2795	2795	2795	0
175	20231220	162700	34702185	2795	2795	2795	2795	0
176	20231220	162600	34702185	2795	2795	2795	2795	0
177	20231220	162500	34702185	2795	2795	2795	2795	0
178	20231220	162400	34702185	2795	2795	2795	2795	0
179	20231220	162300	34702185	2795	2795	2795	2795	0
180	20231220	162200	34702185	2795	2795	2795	2795	0
181	20231220	162100	34702185	2795	2795	2795	2795	0
182	20231220	162000	34702185	2795	2795	2795	2795	870
183	20231220	161900	34702185	2795	2795	2795	2795	0
184	20231220	161800	34702185	2795	2795	2795	2795	0
185	20231220	161700	34702185	2795	2795	2795	2795	0
186	20231220	161600	34702185	2795	2795	2795	2795	0
187	20231220	161500	34702185	2795	2795	2795	2795	0
188	20231220	161400	34702185	2795	2795	2795	2795	0
189	20231220	161300	34702185	2795	2795	2795	2795	0
190	20231220	161200	34702185	2795	2795	2795	2795	0
191	20231220	161100	34702185	2795	2795	2795	2795	0
192	20231220	161000	34702185	2795	2795	2795	2795	0
193	20231220	160900	34702185	2795	2795	2795	2795	0
194	20231220	160800	34702185	2795	2795	2795	2795	0
195	20231220	160700	34702185	2795	2795	2795	2795	0
196	20231220	160600	34702185	2795	2795	2795	2795	0
197	20231220	160500	34702185	2795	2795	2795	2795	0
198	20231220	160400	34702185	2795	2795	2795	2795	0
199	20231220	160300	34702185	2795	2795	2795	2795	0
200	20231220	160200	34702185	2795	2795	2795	2795	0
201	20231220	160100	34702185	2795	2795	2795	2795	0
202	20231220	160000	34702185	2795	2795	2795	2795	0
203	20231220	155900	34702185	2795	2795	2795	2795	0
204	20231220	155800	34702185	2795	2795	2795	2795	0
205	20231220	155700	34702185	2795	2795	2795	2795	0
206	20231220	155600	34702185	2795	2795	2795	2795	0
207	20231220	155500	34702185	2795	2795	2795	2795	0
208	20231220	155400	34702185	2795	2795	2795	2795	0
209	20231220	155300	34702185	2795	2795	2795	2795	0
210	20231220	155200	34702185	2795	2795	2795	2795	0
211	20231220	155100	34702185	2795	2795	2795	2795	0
212	20231220	155000	34702185	2795	2795	2795	2795	870
213	20231220	154900	34702185	2795	2795	2795	2795	0
214	20231220	154800	34702185	2795	2795	2795	2795	0
215	20231220	154700	34702185	2795	2795	2795	2795	0
216	20231220	154600	34702185	2795	2795	2795	2795	0
217	20231220	154500	34702185	2795	2795	2795	2795	0
218	20231220	154400	34702185	2795	2795	2795	2795	0
219	20231220	154300	34702185	2795	2795	2795	2795	0
220	20231220	154200	34702185	2795	2795	2795	2795	0
221	20231220	154100	34702185	2795	2795	2795	2795	0
222	20231220	154000	34702185	2795	2795	2795	2795	0
223	20231220	153900	34702185	2795	2795	2795	2795	0
224	20231220	153800	34702185	2795	2795	2795	2795	0
225	20231220	153700	34702185	2795	2795	2795	2795	0
226	20231220	153600	34702185	2795	2795	2795	2795	0
227	20231220	153500	34702185	2795	2795	2795	2795	0
228	20231220	153400	34702185	2795	2795	2795	2795	0
229	20231220	153300	34702185	2795	2795	2795	2795	0
230	20231220	153200	34702185	2795	2795	2795	2795	0
231	20231220	153100	34702185	2795	2795	2795	2795	0
232	20231220	153000	34702185	2795	2795	2795	2795	870
233	20231220	152900	32270535	2795	2795	2795	2795	0
234	20231220	152800	32270535	2795	2795	2795	2795	0
235	20231220	152700	32270535	2795	2795	2795	2795	0
236	20231220	152600	32270535	2795	2795	2795	2795	0
237	20231220	152500	32270535	2795	2795	2795	2795	0
238	20231220	152400	32270535	2795	2795	2795	2795	0
239	20231220	152300	32270535	2795	2795	2795	2795	0
240	20231220	152200	32270535	2795	2795	2795	2795	0
241	20231220	152100	32270535	2795	2795	2795	2795	0
242	20231220	152000	32270535	2795	2795	2795	2795	0
243	20231220	151900	32270535	2795	2795	2795	2795	0
244	20231220	151800	32270535	2795	2795	2795	2795	6
245	20231220	151700	32253765	2785	2785	2785	2785	40
246	20231220	151600	32142365	2795	2795	2795	2795	0
247	20231220	151500	32142365	2795	2795	2795	2795	0
248	20231220	151400	32142365	2795	2795	2795	2795	0
249	20231220	151300	32142365	2795	2795	2795	2795	0
250	20231220	151200	32142365	2795	2795	2795	2795	0
251	20231220	151100	32142365	2795	2795	2795	2795	5
252	20231220	151000	32128390	2785	2790	2790	2785	807
253	20231220	150900	29879325	2795	2795	2795	2795	0
254	20231220	150800	29879325	2795	2795	2795	2795	0
255	20231220	150700	29879325	2795	2795	2795	2795	0
256	20231220	150600	29879325	2795	2795	2795	2795	0
257	20231220	150500	29879325	2795	2795	2795	2795	0
258	20231220	150400	29879325	2795	2795	2795	2795	0
259	20231220	150300	29879325	2795	2790	2795	2790	11
260	20231220	150200	29848625	2790	2790	2790	2790	0
261	20231220	150100	29848625	2790	2790	2790	2790	1
262	20231220	150000	29845835	2790	2790	2790	2790	5
263	20231220	145900	29831885	2795	2795	2795	2795	5
264	20231220	145800	29817910	2785	2785	2785	2785	1
265	20231220	145700	29815125	2785	2785	2785	2785	0
266	20231220	145600	29815125	2785	2785	2785	2785	0
267	20231220	145500	29815125	2785	2785	2785	2785	107
268	20231220	145400	29517130	2785	2785	2785	2785	0
269	20231220	145300	29517130	2785	2785	2785	2785	0
270	20231220	145200	29517130	2785	2785	2785	2785	0
271	20231220	145100	29517130	2785	2785	2785	2785	0
272	20231220	145000	29517130	2785	2785	2785	2785	0
273	20231220	144900	29517130	2785	2795	2795	2785	3
274	20231220	144800	29508765	2785	2785	2785	2785	0
275	20231220	144700	29508765	2785	2785	2785	2785	0
276	20231220	144600	29508765	2785	2785	2785	2785	0
277	20231220	144500	29508765	2785	2785	2785	2785	0
278	20231220	144400	29508765	2785	2785	2785	2785	0
279	20231220	144300	29508765	2785	2790	2790	2785	21
280	20231220	144200	29450270	2795	2795	2795	2795	0
281	20231220	144100	29450270	2795	2795	2795	2795	0
282	20231220	144000	29450270	2795	2795	2795	2795	71
283	20231220	143900	29251825	2795	2795	2795	2795	0
284	20231220	143800	29251825	2795	2795	2795	2795	0
285	20231220	143700	29251825	2795	2795	2795	2795	0
286	20231220	143600	29251825	2795	2795	2795	2795	0
287	20231220	143500	29251825	2795	2795	2795	2795	0
288	20231220	143400	29251825	2795	2795	2795	2795	0
289	20231220	143300	29251825	2795	2795	2795	2795	0
290	20231220	143200	29251825	2795	2795	2795	2795	0
291	20231220	143100	29251825	2795	2795	2795	2795	2
292	20231220	143000	29246235	2795	2795	2795	2795	0
293	20231220	142900	29246235	2795	2795	2795	2795	0
294	20231220	142800	29246235	2795	2795	2795	2795	0
295	20231220	142700	29246235	2795	2795	2795	2795	0
296	20231220	142600	29246235	2795	2795	2795	2795	23
297	20231220	142500	29181950	2795	2795	2795	2795	0
298	20231220	142400	29181950	2795	2795	2795	2795	0
299	20231220	142300	29181950	2795	2795	2795	2795	0
300	20231220	142200	29181950	2795	2795	2795	2795	0
301	20231220	142100	29181950	2795	2795	2795	2795	0
302	20231220	142000	29181950	2795	2795	2795	2795	0
303	20231220	141900	29181950	2795	2795	2795	2795	0
304	20231220	141800	29181950	2795	2795	2795	2795	0
305	20231220	141700	29181950	2795	2795	2795	2795	0
306	20231220	141600	29181950	2795	2795	2795	2795	0
307	20231220	141500	29181950	2795	2795	2795	2795	0
308	20231220	141400	29181950	2795	2795	2795	2795	13
309	20231220	141300	29145615	2795	2795	2795	2795	0
310	20231220	141200	29145615	2795	2795	2795	2795	0
311	20231220	141100	29145615	2795	2795	2795	2795	600
312	20231220	141000	27468615	2795	2795	2795	2795	0
313	20231220	140900	27468615	2795	2795	2795	2795	0
314	20231220	140800	27468615	2795	2795	2795	2795	0
315	20231220	140700	27468615	2795	2795	2795	2795	3
316	20231220	140600	27460230	2795	2795	2795	2795	0
317	20231220	140500	27460230	2795	2795	2795	2795	0
318	20231220	140400	27460230	2795	2795	2795	2795	0
319	20231220	140300	27460230	2795	2795	2795	2795	2
320	20231220	140200	27454640	2785	2785	2785	2785	0
321	20231220	140100	27454640	2785	2785	2785	2785	100
322	20231220	140000	27176140	2785	2785	2785	2785	542
323	20231220	135900	25666670	2785	2785	2785	2785	1
324	20231220	135800	25663885	2785	2785	2785	2785	420
325	20231220	135700	24494185	2795	2795	2795	2795	0
326	20231220	135600	24494185	2795	2795	2795	2795	3
327	20231220	135500	24485800	2785	2785	2785	2785	0
328	20231220	135400	24485800	2785	2785	2785	2785	0
329	20231220	135300	24485800	2785	2785	2785	2785	0
330	20231220	135200	24485800	2785	2785	2785	2785	0
331	20231220	135100	24485800	2785	2785	2785	2785	20
332	20231220	135000	24430100	2785	2785	2785	2785	0
333	20231220	134900	24430100	2785	2785	2785	2785	0
334	20231220	134800	24430100	2785	2790	2790	2785	200
335	20231220	134700	23873000	2795	2795	2795	2795	0
336	20231220	134600	23873000	2795	2795	2795	2795	0
337	20231220	134500	23873000	2795	2795	2795	2795	0
338	20231220	134400	23873000	2795	2795	2795	2795	0
339	20231220	134300	23873000	2795	2795	2795	2795	0
340	20231220	134200	23873000	2795	2795	2795	2795	0
341	20231220	134100	23873000	2795	2795	2795	2795	0
342	20231220	134000	23873000	2795	2795	2795	2795	0
343	20231220	133900	23873000	2795	2795	2795	2795	0
344	20231220	133800	23873000	2795	2795	2795	2795	0
345	20231220	133700	23873000	2795	2795	2795	2795	0
346	20231220	133600	23873000	2795	2795	2795	2795	0
347	20231220	133500	23873000	2795	2795	2795	2795	0
348	20231220	133400	23873000	2795	2795	2795	2795	0
349	20231220	133300	23873000	2795	2795	2795	2795	0
350	20231220	133200	23873000	2795	2795	2795	2795	0
351	20231220	133100	23873000	2795	2795	2795	2795	0
352	20231220	133000	23873000	2795	2795	2795	2795	0
353	20231220	132900	23873000	2795	2795	2795	2795	0
354	20231220	132800	23873000	2795	2795	2795	2795	0
355	20231220	132700	23873000	2795	2795	2795	2795	0
356	20231220	132600	23873000	2795	2795	2795	2795	0
357	20231220	132500	23873000	2795	2795	2795	2795	0
358	20231220	132400	23873000	2795	2795	2795	2795	0
359	20231220	132300	23873000	2795	2795	2795	2795	0
360	20231220	132200	23873000	2795	2795	2795	2795	5
361	20231220	132100	23859025	2795	2795	2795	2795	0
362	20231220	132000	23859025	2795	2795	2795	2795	0
363	20231220	131900	23859025	2795	2795	2795	2795	0
364	20231220	131800	23859025	2795	2795	2795	2795	0
365	20231220	131700	23859025	2795	2795	2795	2795	0
366	20231220	131600	23859025	2795	2795	2795	2795	0
367	20231220	131500	23859025	2795	2795	2795	2795	0
368	20231220	131400	23859025	2795	2795	2795	2795	0
369	20231220	131300	23859025	2795	2795	2795	2795	0
370	20231220	131200	23859025	2795	2795	2795	2795	1
371	20231220	131100	23856230	2790	2790	2790	2790	0
372	20231220	131000	23856230	2790	2790	2790	2790	3
373	20231220	130900	23847860	2790	2790	2790	2790	0
374	20231220	130800	23847860	2790	2790	2790	2790	494
375	20231220	130700	22469600	2790	2790	2790	2790	0
376	20231220	130600	22469600	2790	2795	2795	2790	52
377	20231220	130500	22324270	2795	2795	2795	2795	0
378	20231220	130400	22324270	2795	2795	2795	2795	0
379	20231220	130300	22324270	2795	2795	2795	2795	0
380	20231220	130200	22324270	2795	2795	2795	2795	0
381	20231220	130100	22324270	2795	2795	2795	2795	0
382	20231220	130000	22324270	2795	2795	2795	2795	0
383	20231220	125900	22324270	2795	2795	2795	2795	0
384	20231220	125800	22324270	2795	2795	2795	2795	0
385	20231220	125700	22324270	2795	2795	2795	2795	0
386	20231220	125600	22324270	2795	2795	2795	2795	0
387	20231220	125500	22324270	2795	2795	2795	2795	0
388	20231220	125400	22324270	2795	2795	2795	2795	35
389	20231220	125300	22226445	2795	2795	2795	2795	3
390	20231220	125200	22218060	2795	2795	2795	2795	0
391	20231220	125100	22218060	2795	2795	2795	2795	0
392	20231220	125000	22218060	2795	2795	2795	2795	0
393	20231220	124900	22218060	2795	2795	2795	2795	2
394	20231220	124800	22212470	2795	2795	2795	2795	0
395	20231220	124700	22212470	2795	2795	2795	2795	0
396	20231220	124600	22212470	2795	2795	2795	2795	0
397	20231220	124500	22212470	2795	2795	2795	2795	0
398	20231220	124400	22212470	2795	2795	2795	2795	0
399	20231220	124300	22212470	2795	2795	2795	2795	0
400	20231220	124200	22212470	2795	2795	2795	2795	0
401	20231220	124100	22212470	2795	2795	2795	2795	0
402	20231220	124000	22212470	2795	2795	2795	2795	0
403	20231220	123900	22212470	2795	2795	2795	2795	0
404	20231220	123800	22212470	2795	2795	2795	2795	0
405	20231220	123700	22212470	2795	2795	2795	2795	0
406	20231220	123600	22212470	2795	2795	2795	2795	0
407	20231220	123500	22212470	2795	2795	2795	2795	0
408	20231220	123400	22212470	2795	2795	2795	2795	3
409	20231220	123300	22204085	2790	2790	2790	2790	0
410	20231220	123200	22204085	2790	2790	2790	2790	0
411	20231220	123100	22204085	2790	2790	2790	2790	0
412	20231220	123000	22204085	2790	2790	2790	2790	0
413	20231220	122900	22204085	2790	2790	2790	2790	0
414	20231220	122800	22204085	2790	2790	2790	2790	145
415	20231220	122700	21799535	2790	2790	2790	2790	0
416	20231220	122600	21799535	2790	2790	2790	2790	99
417	20231220	122500	21523325	2795	2795	2795	2795	0
418	20231220	122400	21523325	2795	2795	2795	2795	0
419	20231220	122300	21523325	2795	2795	2795	2795	0
420	20231220	122200	21523325	2795	2795	2795	2795	0
421	20231220	122100	21523325	2795	2795	2795	2795	0
422	20231220	122000	21523325	2795	2795	2795	2795	0
423	20231220	121900	21523325	2795	2795	2795	2795	0
424	20231220	121800	21523325	2795	2795	2795	2795	0
425	20231220	121700	21523325	2795	2795	2795	2795	0
426	20231220	121600	21523325	2795	2795	2795	2795	0
427	20231220	121500	21523325	2795	2795	2795	2795	0
428	20231220	121400	21523325	2795	2795	2795	2795	0
429	20231220	121300	21523325	2795	2795	2795	2795	0
430	20231220	121200	21523325	2795	2795	2795	2795	0
431	20231220	121100	21523325	2795	2795	2795	2795	0
432	20231220	121000	21523325	2795	2795	2795	2795	0
433	20231220	120900	21523325	2795	2795	2795	2795	0
434	20231220	120800	21523325	2795	2795	2795	2795	0
435	20231220	120700	21523325	2795	2795	2795	2795	0
436	20231220	120600	21523325	2795	2795	2795	2795	0
437	20231220	120500	21523325	2795	2795	2795	2795	0
438	20231220	120400	21523325	2795	2795	2795	2795	0
439	20231220	120300	21523325	2795	2795	2795	2795	0
440	20231220	120200	21523325	2795	2795	2795	2795	0
441	20231220	120100	21523325	2795	2795	2795	2795	0
442	20231220	120000	21523325	2795	2795	2795	2795	0
443	20231220	115900	21523325	2795	2795	2795	2795	0
444	20231220	115800	21523325	2795	2795	2795	2795	0
445	20231220	115700	21523325	2795	2795	2795	2795	0
446	20231220	115600	21523325	2795	2795	2795	2795	0
447	20231220	115500	21523325	2795	2795	2795	2795	4
448	20231220	115400	21512145	2795	2795	2795	2795	0
449	20231220	115300	21512145	2795	2795	2795	2795	0
450	20231220	115200	21512145	2795	2795	2795	2795	0
451	20231220	115100	21512145	2795	2795	2795	2795	0
452	20231220	115000	21512145	2795	2795	2795	2795	50
453	20231220	114900	21372395	2795	2795	2795	2795	0
454	20231220	114800	21372395	2795	2795	2795	2795	0
455	20231220	114700	21372395	2795	2795	2795	2795	0
456	20231220	114600	21372395	2795	2795	2795	2795	1
457	20231220	114500	21369600	2795	2795	2795	2795	7
458	20231220	114400	21350035	2795	2795	2795	2795	0
459	20231220	114300	21350035	2795	2795	2795	2795	0
460	20231220	114200	21350035	2795	2795	2795	2795	0
461	20231220	114100	21350035	2795	2795	2795	2795	0
462	20231220	114000	21350035	2795	2795	2795	2795	0
463	20231220	113900	21350035	2795	2795	2795	2795	0
464	20231220	113800	21350035	2795	2795	2795	2795	0
465	20231220	113700	21350035	2795	2795	2795	2795	0
466	20231220	113600	21350035	2795	2795	2795	2795	0
467	20231220	113500	21350035	2795	2795	2795	2795	0
468	20231220	113400	21350035	2795	2795	2795	2795	0
469	20231220	113300	21350035	2795	2795	2795	2795	0
470	20231220	113200	21350035	2795	2795	2795	2795	0
471	20231220	113100	21350035	2795	2795	2795	2795	3
472	20231220	113000	21341650	2795	2795	2795	2795	0
473	20231220	112900	21341650	2795	2795	2795	2795	0
474	20231220	112800	21341650	2795	2795	2795	2795	0
475	20231220	112700	21341650	2795	2795	2795	2795	0
476	20231220	112600	21341650	2795	2795	2795	2795	0
477	20231220	112500	21341650	2795	2795	2795	2795	100
478	20231220	112400	21062150	2795	2795	2795	2795	0
479	20231220	112300	21062150	2795	2795	2795	2795	0
480	20231220	112200	21062150	2795	2795	2795	2795	0
481	20231220	112100	21062150	2795	2795	2795	2795	0
482	20231220	112000	21062150	2795	2795	2795	2795	0
483	20231220	111900	21062150	2795	2795	2795	2795	0
484	20231220	111800	21062150	2795	2795	2795	2795	0
485	20231220	111700	21062150	2795	2795	2795	2795	0
486	20231220	111600	21062150	2795	2795	2795	2795	0
487	20231220	111500	21062150	2795	2795	2795	2795	0
488	20231220	111400	21062150	2795	2795	2795	2795	0
489	20231220	111300	21062150	2795	2795	2795	2795	15
490	20231220	111200	21020225	2795	2795	2795	2795	18
491	20231220	111100	20969915	2795	2795	2795	2795	0
492	20231220	111000	20969915	2795	2795	2795	2795	0
493	20231220	110900	20969915	2795	2795	2795	2795	0
494	20231220	110800	20969915	2795	2795	2795	2795	13
495	20231220	110700	20933580	2795	2795	2795	2795	0
496	20231220	110600	20933580	2795	2795	2795	2795	0
497	20231220	110500	20933580	2795	2795	2795	2795	0
498	20231220	110400	20933580	2795	2795	2795	2795	0
499	20231220	110300	20933580	2795	2795	2795	2795	52
500	20231220	110200	20788240	2795	2795	2795	2795	0
501	20231220	110100	20788240	2795	2795	2795	2795	0
502	20231220	110000	20788240	2795	2795	2795	2795	0
503	20231220	105900	20788240	2795	2795	2795	2795	0
504	20231220	105800	20788240	2795	2795	2795	2795	0
505	20231220	105700	20788240	2795	2795	2795	2795	0
506	20231220	105600	20788240	2795	2795	2795	2795	0
507	20231220	105500	20788240	2795	2795	2795	2795	0
508	20231220	105400	20788240	2795	2795	2795	2795	0
509	20231220	105300	20788240	2795	2795	2795	2795	0
510	20231220	105200	20788240	2795	2795	2795	2795	0
511	20231220	105100	20788240	2795	2795	2795	2795	0
512	20231220	105000	20788240	2795	2795	2795	2795	0
513	20231220	104900	20788240	2795	2795	2795	2795	50
514	20231220	104800	20648490	2795	2795	2795	2795	2
515	20231220	104700	20642900	2790	2790	2790	2790	0
516	20231220	104600	20642900	2790	2790	2790	2790	0
517	20231220	104500	20642900	2790	2790	2790	2790	0
518	20231220	104400	20642900	2790	2790	2790	2790	0
519	20231220	104300	20642900	2790	2790	2790	2790	0
520	20231220	104200	20642900	2790	2790	2790	2790	0
521	20231220	104100	20642900	2790	2790	2790	2790	0
522	20231220	104000	20642900	2790	2790	2790	2790	37
523	20231220	103900	20539670	2795	2795	2795	2795	0
524	20231220	103800	20539670	2795	2795	2795	2795	0
525	20231220	103700	20539670	2795	2795	2795	2795	0
526	20231220	103600	20539670	2795	2795	2795	2795	0
527	20231220	103500	20539670	2795	2795	2795	2795	0
528	20231220	103400	20539670	2795	2795	2795	2795	0
529	20231220	103300	20539670	2795	2795	2795	2795	0
530	20231220	103200	20539670	2795	2795	2795	2795	10
531	20231220	103100	20511720	2795	2795	2795	2795	0
532	20231220	103000	20511720	2795	2795	2795	2795	0
533	20231220	102900	20511720	2795	2795	2795	2795	0
534	20231220	102800	20511720	2795	2795	2795	2795	0
535	20231220	102700	20511720	2795	2795	2795	2795	0
536	20231220	102600	20511720	2795	2795	2795	2795	0
537	20231220	102500	20511720	2795	2795	2795	2795	0
538	20231220	102400	20511720	2795	2795	2795	2795	0
539	20231220	102300	20511720	2795	2795	2795	2795	0
540	20231220	102200	20511720	2795	2795	2795	2795	0
541	20231220	102100	20511720	2795	2795	2795	2795	0
542	20231220	102000	20511720	2795	2795	2795	2795	0
543	20231220	101900	20511720	2795	2790	2795	2790	48
544	20231220	101800	20377795	2795	2795	2795	2795	0
545	20231220	101700	20377795	2795	2795	2795	2795	0
546	20231220	101600	20377795	2795	2795	2795	2795	0
547	20231220	101500	20377795	2795	2795	2795	2795	35
548	20231220	101400	20279970	2795	2795	2795	2795	0
549	20231220	101300	20279970	2795	2795	2795	2795	0
550	20231220	101200	20279970	2795	2795	2795	2795	0
551	20231220	101100	20279970	2795	2795	2795	2795	0
552	20231220	101000	20279970	2795	2795	2795	2795	0
553	20231220	100900	20279970	2795	2795	2795	2795	0
554	20231220	100800	20279970	2795	2795	2795	2795	0
555	20231220	100700	20279970	2795	2795	2795	2795	0
556	20231220	100600	20279970	2795	2795	2795	2795	0
557	20231220	100500	20279970	2795	2795	2795	2795	0
558	20231220	100400	20279970	2795	2795	2795	2795	0
559	20231220	100300	20279970	2795	2795	2795	2795	0
560	20231220	100200	20279970	2795	2795	2795	2795	0
561	20231220	100100	20279970	2795	2795	2795	2795	1
562	20231220	100000	20277175	2790	2790	2790	2790	0
563	20231220	095900	20277175	2790	2790	2790	2790	17
564	20231220	095800	20229745	2790	2790	2790	2790	1036
565	20231220	095700	17339305	2785	2785	2785	2785	0
566	20231220	095600	17339305	2785	2785	2785	2785	0
567	20231220	095500	17339305	2785	2785	2785	2785	0
568	20231220	095400	17339305	2785	2785	2785	2785	0
569	20231220	095300	17339305	2785	2790	2790	2785	810
570	20231220	095200	15083405	2790	2790	2790	2790	0
571	20231220	095100	15083405	2790	2790	2790	2790	0
572	20231220	095000	15083405	2790	2790	2790	2790	1
573	20231220	094900	15080615	2785	2785	2785	2785	1
574	20231220	094800	15077830	2785	2785	2785	2785	0
575	20231220	094700	15077830	2785	2785	2785	2785	0
576	20231220	094600	15077830	2785	2785	2785	2785	0
577	20231220	094500	15077830	2785	2785	2785	2785	0
578	20231220	094400	15077830	2785	2785	2785	2785	332
579	20231220	094300	14153210	2785	2785	2785	2785	0
580	20231220	094200	14153210	2785	2785	2785	2785	0
581	20231220	094100	14153210	2785	2785	2785	2785	210
582	20231220	094000	13568360	2790	2790	2790	2790	0
583	20231220	093900	13568360	2790	2790	2790	2790	0
584	20231220	093800	13568360	2790	2790	2790	2790	0
585	20231220	093700	13568360	2790	2790	2790	2790	0
586	20231220	093600	13568360	2790	2790	2790	2790	0
587	20231220	093500	13568360	2790	2790	2790	2790	0
588	20231220	093400	13568360	2790	2790	2790	2790	98
589	20231220	093300	13294940	2790	2790	2790	2790	0
590	20231220	093200	13294940	2790	2790	2790	2790	0
591	20231220	093100	13294940	2790	2790	2790	2790	0
592	20231220	093000	13294940	2790	2790	2790	2790	458
593	20231220	092900	12017120	2795	2795	2795	2795	0
594	20231220	092800	12017120	2795	2795	2795	2795	0
595	20231220	092700	12017120	2795	2795	2795	2795	18
596	20231220	092600	11966810	2795	2795	2795	2795	0
597	20231220	092500	11966810	2795	2795	2795	2795	0
598	20231220	092400	11966810	2795	2795	2795	2795	10
599	20231220	092300	11938860	2800	2800	2800	2800	0
600	20231220	092200	11938860	2800	2800	2800	2800	0
601	20231220	092100	11938860	2800	2795	2800	2795	20
602	20231220	092000	11882945	2800	2800	2800	2800	0
603	20231220	091900	11882945	2800	2800	2800	2800	0
604	20231220	091800	11882945	2800	2800	2800	2800	0
605	20231220	091700	11882945	2800	2800	2800	2800	0
606	20231220	091600	11882945	2800	2800	2800	2800	0
607	20231220	091500	11882945	2800	2800	2800	2800	0
608	20231220	091400	11882945	2800	2800	2800	2800	0
609	20231220	091300	11882945	2800	2805	2805	2800	1825
610	20231220	091200	6772935	2800	2800	2800	2800	48
611	20231220	091100	6638535	2800	2800	2800	2800	0
612	20231220	091000	6638535	2800	2800	2800	2800	3
613	20231220	090900	6630135	2805	2805	2805	2805	0
614	20231220	090800	6630135	2805	2815	2815	2805	18
615	20231220	090700	6579625	2805	2800	2805	2800	162
616	20231220	090600	6125550	2775	2775	2775	2775	0
617	20231220	090500	6125550	2775	2775	2775	2775	0
618	20231220	090400	6125550	2775	2790	2790	2775	1094
619	20231220	090300	3084860	2820	2820	2820	2820	0
620	20231220	090200	3084860	2820	2820	2820	2820	0
621	20231220	090100	3084860	2820	2795	2820	2795	516
622	20231220	090000	1634680	2790	2780	2790	2780	587