KissMeData/361670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211500	57484345	5030	5030	5030	5030	616
3	20231219	211400	57484345	5030	5030	5030	5030	0
4	20231219	211300	57484345	5030	5030	5030	5030	0
5	20231219	211200	57484345	5030	5030	5030	5030	0
6	20231219	211100	57484345	5030	5030	5030	5030	0
7	20231219	211000	57484345	5030	5030	5030	5030	0
8	20231219	210900	57484345	5030	5030	5030	5030	0
9	20231219	210800	57484345	5030	5030	5030	5030	0
10	20231219	210700	57484345	5030	5030	5030	5030	0
11	20231219	210600	57484345	5030	5030	5030	5030	0
12	20231219	210500	57484345	5030	5030	5030	5030	0
13	20231219	210400	57484345	5030	5030	5030	5030	0
14	20231219	210300	57484345	5030	5030	5030	5030	0
15	20231219	210200	57484345	5030	5030	5030	5030	0
16	20231219	210100	57484345	5030	5030	5030	5030	0
17	20231219	210000	57484345	5030	5030	5030	5030	0
18	20231219	205900	57484345	5030	5030	5030	5030	0
19	20231219	205800	57484345	5030	5030	5030	5030	0
20	20231219	205700	57484345	5030	5030	5030	5030	0
21	20231219	205600	57484345	5030	5030	5030	5030	0
22	20231219	205500	57484345	5030	5030	5030	5030	0
23	20231219	205400	57484345	5030	5030	5030	5030	0
24	20231219	205300	57484345	5030	5030	5030	5030	0
25	20231219	205200	57484345	5030	5030	5030	5030	0
26	20231219	205100	57484345	5030	5030	5030	5030	0
27	20231219	205000	57484345	5030	5030	5030	5030	0
28	20231219	204900	57484345	5030	5030	5030	5030	0
29	20231219	204800	57484345	5030	5030	5030	5030	0
30	20231219	204700	57484345	5030	5030	5030	5030	0
31	20231219	204600	57484345	5030	5030	5030	5030	0
32	20231219	204500	57484345	5030	5030	5030	5030	616
33	20231219	204400	57484345	5030	5030	5030	5030	0
34	20231219	204300	57484345	5030	5030	5030	5030	0
35	20231219	204200	57484345	5030	5030	5030	5030	0
36	20231219	204100	57484345	5030	5030	5030	5030	0
37	20231219	204000	57484345	5030	5030	5030	5030	0
38	20231219	203900	57484345	5030	5030	5030	5030	0
39	20231219	203800	57484345	5030	5030	5030	5030	0
40	20231219	203700	57484345	5030	5030	5030	5030	0
41	20231219	203600	57484345	5030	5030	5030	5030	0
42	20231219	203500	57484345	5030	5030	5030	5030	0
43	20231219	203400	57484345	5030	5030	5030	5030	0
44	20231219	203300	57484345	5030	5030	5030	5030	0
45	20231219	203200	57484345	5030	5030	5030	5030	0
46	20231219	203100	57484345	5030	5030	5030	5030	0
47	20231219	203000	57484345	5030	5030	5030	5030	0
48	20231219	202900	57484345	5030	5030	5030	5030	0
49	20231219	202800	57484345	5030	5030	5030	5030	0
50	20231219	202700	57484345	5030	5030	5030	5030	0
51	20231219	202600	57484345	5030	5030	5030	5030	0
52	20231219	202500	57484345	5030	5030	5030	5030	0
53	20231219	202400	57484345	5030	5030	5030	5030	0
54	20231219	202300	57484345	5030	5030	5030	5030	0
55	20231219	202200	57484345	5030	5030	5030	5030	0
56	20231219	202100	57484345	5030	5030	5030	5030	0
57	20231219	202000	57484345	5030	5030	5030	5030	0
58	20231219	201900	57484345	5030	5030	5030	5030	0
59	20231219	201800	57484345	5030	5030	5030	5030	0
60	20231219	201700	57484345	5030	5030	5030	5030	0
61	20231219	201600	57484345	5030	5030	5030	5030	0
62	20231219	201500	57484345	5030	5030	5030	5030	616
63	20231219	201400	57484345	5030	5030	5030	5030	0
64	20231219	201300	57484345	5030	5030	5030	5030	0
65	20231219	201200	57484345	5030	5030	5030	5030	0
66	20231219	201100	57484345	5030	5030	5030	5030	0
67	20231219	201000	57484345	5030	5030	5030	5030	0
68	20231219	200900	57484345	5030	5030	5030	5030	0
69	20231219	200800	57484345	5030	5030	5030	5030	0
70	20231219	200700	57484345	5030	5030	5030	5030	0
71	20231219	200600	57484345	5030	5030	5030	5030	0
72	20231219	200500	57484345	5030	5030	5030	5030	0
73	20231219	200400	57484345	5030	5030	5030	5030	0
74	20231219	200300	57484345	5030	5030	5030	5030	0
75	20231219	200200	57484345	5030	5030	5030	5030	0
76	20231219	200100	57484345	5030	5030	5030	5030	0
77	20231219	200000	57484345	5030	5030	5030	5030	0
78	20231219	195900	57484345	5030	5030	5030	5030	0
79	20231219	195800	57484345	5030	5030	5030	5030	0
80	20231219	195700	57484345	5030	5030	5030	5030	0
81	20231219	195600	57484345	5030	5030	5030	5030	0
82	20231219	195500	57484345	5030	5030	5030	5030	0
83	20231219	195400	57484345	5030	5030	5030	5030	0
84	20231219	195300	57484345	5030	5030	5030	5030	0
85	20231219	195200	57484345	5030	5030	5030	5030	0
86	20231219	195100	57484345	5030	5030	5030	5030	0
87	20231219	195000	57484345	5030	5030	5030	5030	0
88	20231219	194900	57484345	5030	5030	5030	5030	0
89	20231219	194800	57484345	5030	5030	5030	5030	0
90	20231219	194700	57484345	5030	5030	5030	5030	0
91	20231219	194600	57484345	5030	5030	5030	5030	0
92	20231219	194500	57484345	5030	5030	5030	5030	616
93	20231219	194400	57484345	5030	5030	5030	5030	0
94	20231219	194300	57484345	5030	5030	5030	5030	0
95	20231219	194200	57484345	5030	5030	5030	5030	0
96	20231219	194100	57484345	5030	5030	5030	5030	0
97	20231219	194000	57484345	5030	5030	5030	5030	0
98	20231219	193900	57484345	5030	5030	5030	5030	0
99	20231219	193800	57484345	5030	5030	5030	5030	0
100	20231219	193700	57484345	5030	5030	5030	5030	0
101	20231219	193600	57484345	5030	5030	5030	5030	0
102	20231219	193500	57484345	5030	5030	5030	5030	0
103	20231219	193400	57484345	5030	5030	5030	5030	0
104	20231219	193300	57484345	5030	5030	5030	5030	0
105	20231219	193200	57484345	5030	5030	5030	5030	0
106	20231219	193100	57484345	5030	5030	5030	5030	0
107	20231219	193000	57484345	5030	5030	5030	5030	0
108	20231219	192900	57484345	5030	5030	5030	5030	0
109	20231219	192800	57484345	5030	5030	5030	5030	0
110	20231219	192700	57484345	5030	5030	5030	5030	0
111	20231219	192600	57484345	5030	5030	5030	5030	0
112	20231219	192500	57484345	5030	5030	5030	5030	0
113	20231219	192400	57484345	5030	5030	5030	5030	0
114	20231219	192300	57484345	5030	5030	5030	5030	0
115	20231219	192200	57484345	5030	5030	5030	5030	0
116	20231219	192100	57484345	5030	5030	5030	5030	0
117	20231219	192000	57484345	5030	5030	5030	5030	0
118	20231219	191900	57484345	5030	5030	5030	5030	0
119	20231219	191800	57484345	5030	5030	5030	5030	0
120	20231219	191700	57484345	5030	5030	5030	5030	0
121	20231219	191600	57484345	5030	5030	5030	5030	0
122	20231219	191500	57484345	5030	5030	5030	5030	616
123	20231219	191400	57484345	5030	5030	5030	5030	0
124	20231219	191300	57484345	5030	5030	5030	5030	0
125	20231219	191200	57484345	5030	5030	5030	5030	0
126	20231219	191100	57484345	5030	5030	5030	5030	0
127	20231219	191000	57484345	5030	5030	5030	5030	0
128	20231219	190900	57484345	5030	5030	5030	5030	0
129	20231219	190800	57484345	5030	5030	5030	5030	0
130	20231219	190700	57484345	5030	5030	5030	5030	0
131	20231219	190600	57484345	5030	5030	5030	5030	0
132	20231219	190500	57484345	5030	5030	5030	5030	0
133	20231219	190400	57484345	5030	5030	5030	5030	0
134	20231219	190300	57484345	5030	5030	5030	5030	0
135	20231219	190200	57484345	5030	5030	5030	5030	0
136	20231219	190100	57484345	5030	5030	5030	5030	0
137	20231219	190000	57484345	5030	5030	5030	5030	0
138	20231219	185900	57484345	5030	5030	5030	5030	0
139	20231219	185800	57484345	5030	5030	5030	5030	0
140	20231219	185700	57484345	5030	5030	5030	5030	0
141	20231219	185600	57484345	5030	5030	5030	5030	0
142	20231219	185500	57484345	5030	5030	5030	5030	0
143	20231219	185400	57484345	5030	5030	5030	5030	0
144	20231219	185300	57484345	5030	5030	5030	5030	0
145	20231219	185200	57484345	5030	5030	5030	5030	0
146	20231219	185100	57484345	5030	5030	5030	5030	0
147	20231219	185000	57484345	5030	5030	5030	5030	0
148	20231219	184900	57484345	5030	5030	5030	5030	0
149	20231219	184800	57484345	5030	5030	5030	5030	0
150	20231219	184700	57484345	5030	5030	5030	5030	0
151	20231219	184600	57484345	5030	5030	5030	5030	0
152	20231219	184500	57484345	5030	5030	5030	5030	616
153	20231219	184400	57484345	5030	5030	5030	5030	0
154	20231219	184300	57484345	5030	5030	5030	5030	0
155	20231219	184200	57484345	5030	5030	5030	5030	0
156	20231219	184100	57484345	5030	5030	5030	5030	0
157	20231219	184000	57484345	5030	5030	5030	5030	0
158	20231219	183900	57484345	5030	5030	5030	5030	0
159	20231219	183800	57484345	5030	5030	5030	5030	0
160	20231219	183700	57484345	5030	5030	5030	5030	0
161	20231219	183600	57484345	5030	5030	5030	5030	0
162	20231219	183500	57484345	5030	5030	5030	5030	0
163	20231219	183400	57484345	5030	5030	5030	5030	0
164	20231219	183300	57484345	5030	5030	5030	5030	0
165	20231219	183200	57484345	5030	5030	5030	5030	0
166	20231219	183100	57484345	5030	5030	5030	5030	0
167	20231219	183000	57484345	5030	5030	5030	5030	0
168	20231219	182900	57484345	5030	5030	5030	5030	0
169	20231219	182800	57484345	5030	5030	5030	5030	0
170	20231219	182700	57484345	5030	5030	5030	5030	0
171	20231219	182600	57484345	5030	5030	5030	5030	0
172	20231219	182500	57484345	5030	5030	5030	5030	0
173	20231219	182400	57484345	5030	5030	5030	5030	0
174	20231219	182300	57484345	5030	5030	5030	5030	0
175	20231219	182200	57484345	5030	5030	5030	5030	0
176	20231219	182100	57484345	5030	5030	5030	5030	0
177	20231219	182000	57484345	5030	5030	5030	5030	0
178	20231219	181900	57484345	5030	5030	5030	5030	0
179	20231219	181800	57484345	5030	5030	5030	5030	0
180	20231219	181700	57484345	5030	5030	5030	5030	0
181	20231219	181600	57484345	5030	5030	5030	5030	0
182	20231219	181500	57484345	5030	5030	5030	5030	616
183	20231219	181400	57484345	5030	5030	5030	5030	0
184	20231219	181300	57484345	5030	5030	5030	5030	0
185	20231219	181200	57484345	5030	5030	5030	5030	0
186	20231219	181100	57484345	5030	5030	5030	5030	0
187	20231219	181000	57484345	5030	5030	5030	5030	0
188	20231219	180900	57484345	5030	5030	5030	5030	0
189	20231219	180800	57484345	5030	5030	5030	5030	0
190	20231219	180700	57484345	5030	5030	5030	5030	0
191	20231219	180600	57484345	5030	5030	5030	5030	0
192	20231219	180500	57484345	5030	5030	5030	5030	0
193	20231219	180400	57484345	5030	5030	5030	5030	0
194	20231219	180300	57484345	5030	5030	5030	5030	0
195	20231219	180200	57484345	5030	5030	5030	5030	0
196	20231219	180100	57484345	5030	5030	5030	5030	0
197	20231219	180000	57484345	5030	5030	5030	5030	0
198	20231219	175900	57484345	5030	5030	5030	5030	0
199	20231219	175800	57484345	5030	5030	5030	5030	0
200	20231219	175700	57484345	5030	5030	5030	5030	0
201	20231219	175600	57484345	5030	5030	5030	5030	0
202	20231219	175500	57484345	5030	5030	5030	5030	0
203	20231219	175400	57484345	5030	5030	5030	5030	0
204	20231219	175300	57484345	5030	5030	5030	5030	0
205	20231219	175200	57484345	5030	5030	5030	5030	0
206	20231219	175100	57484345	5030	5030	5030	5030	0
207	20231219	175000	57484345	5030	5030	5030	5030	0
208	20231219	174900	57484345	5030	5030	5030	5030	0
209	20231219	174800	57484345	5030	5030	5030	5030	0
210	20231219	174700	57484345	5030	5030	5030	5030	0
211	20231219	174600	57484345	5030	5030	5030	5030	0
212	20231219	174500	57484345	5030	5030	5030	5030	616
213	20231219	174400	57484345	5030	5030	5030	5030	0
214	20231219	174300	57484345	5030	5030	5030	5030	0
215	20231219	174200	57484345	5030	5030	5030	5030	0
216	20231219	174100	57484345	5030	5030	5030	5030	0
217	20231219	174000	57484345	5030	5030	5030	5030	0
218	20231219	173900	57484345	5030	5030	5030	5030	0
219	20231219	173800	57484345	5030	5030	5030	5030	0
220	20231219	173700	57484345	5030	5030	5030	5030	0
221	20231219	173600	57484345	5030	5030	5030	5030	0
222	20231219	173500	57484345	5030	5030	5030	5030	0
223	20231219	173400	57484345	5030	5030	5030	5030	0
224	20231219	173300	57484345	5030	5030	5030	5030	0
225	20231219	173200	57484345	5030	5030	5030	5030	0
226	20231219	173100	57484345	5030	5030	5030	5030	0
227	20231219	173000	57484345	5030	5030	5030	5030	0
228	20231219	172900	57484345	5030	5030	5030	5030	0
229	20231219	172800	57484345	5030	5030	5030	5030	0
230	20231219	172700	57484345	5030	5030	5030	5030	0
231	20231219	172600	57484345	5030	5030	5030	5030	0
232	20231219	172500	57484345	5030	5030	5030	5030	0
233	20231219	172400	57484345	5030	5030	5030	5030	0
234	20231219	172300	57484345	5030	5030	5030	5030	0
235	20231219	172200	57484345	5030	5030	5030	5030	0
236	20231219	172100	57484345	5030	5030	5030	5030	0
237	20231219	172000	57484345	5030	5030	5030	5030	0
238	20231219	171900	57484345	5030	5030	5030	5030	0
239	20231219	171800	57484345	5030	5030	5030	5030	0
240	20231219	171700	57484345	5030	5030	5030	5030	0
241	20231219	171600	57484345	5030	5030	5030	5030	0
242	20231219	171500	57484345	5030	5030	5030	5030	616
243	20231219	171400	57484345	5030	5030	5030	5030	0
244	20231219	171300	57484345	5030	5030	5030	5030	0
245	20231219	171200	57484345	5030	5030	5030	5030	0
246	20231219	171100	57484345	5030	5030	5030	5030	0
247	20231219	171000	57484345	5030	5030	5030	5030	0
248	20231219	170900	57484345	5030	5030	5030	5030	0
249	20231219	170800	57484345	5030	5030	5030	5030	0
250	20231219	170700	57484345	5030	5030	5030	5030	0
251	20231219	170600	57484345	5030	5030	5030	5030	0
252	20231219	170500	57484345	5030	5030	5030	5030	0
253	20231219	170400	57484345	5030	5030	5030	5030	0
254	20231219	170300	57484345	5030	5030	5030	5030	0
255	20231219	170200	57484345	5030	5030	5030	5030	0
256	20231219	170100	57484345	5030	5030	5030	5030	0
257	20231219	170000	57484345	5030	5030	5030	5030	0
258	20231219	165900	57484345	5030	5030	5030	5030	0
259	20231219	165800	57484345	5030	5030	5030	5030	0
260	20231219	165700	57484345	5030	5030	5030	5030	0
261	20231219	165600	57484345	5030	5030	5030	5030	0
262	20231219	165500	57484345	5030	5030	5030	5030	0
263	20231219	165400	57484345	5030	5030	5030	5030	0
264	20231219	165300	57484345	5030	5030	5030	5030	0
265	20231219	165200	57484345	5030	5030	5030	5030	0
266	20231219	165100	57484345	5030	5030	5030	5030	0
267	20231219	165000	57484345	5030	5030	5030	5030	0
268	20231219	164900	57484345	5030	5030	5030	5030	0
269	20231219	164800	57484345	5030	5030	5030	5030	0
270	20231219	164700	57484345	5030	5030	5030	5030	0
271	20231219	164600	57484345	5030	5030	5030	5030	0
272	20231219	164500	57484345	5030	5030	5030	5030	616
273	20231219	164400	57484345	5030	5030	5030	5030	0
274	20231219	164300	57484345	5030	5030	5030	5030	0
275	20231219	164200	57484345	5030	5030	5030	5030	0
276	20231219	164100	57484345	5030	5030	5030	5030	0
277	20231219	164000	57484345	5030	5030	5030	5030	0
278	20231219	163900	57484345	5030	5030	5030	5030	0
279	20231219	163800	57484345	5030	5030	5030	5030	0
280	20231219	163700	57484345	5030	5030	5030	5030	0
281	20231219	163600	57484345	5030	5030	5030	5030	0
282	20231219	163500	57484345	5030	5030	5030	5030	0
283	20231219	163400	57484345	5030	5030	5030	5030	0
284	20231219	163300	57484345	5030	5030	5030	5030	0
285	20231219	163200	57484345	5030	5030	5030	5030	0
286	20231219	163100	57484345	5030	5030	5030	5030	0
287	20231219	163000	57484345	5030	5030	5030	5030	0
288	20231219	162900	57484345	5030	5030	5030	5030	0
289	20231219	162800	57484345	5030	5030	5030	5030	0
290	20231219	162700	57484345	5030	5030	5030	5030	0
291	20231219	162600	57484345	5030	5030	5030	5030	0
292	20231219	162500	57484345	5030	5030	5030	5030	0
293	20231219	162400	57484345	5030	5030	5030	5030	0
294	20231219	162300	57484345	5030	5030	5030	5030	0
295	20231219	162200	57484345	5030	5030	5030	5030	0
296	20231219	162100	57484345	5030	5030	5030	5030	0
297	20231219	162000	57484345	5030	5030	5030	5030	0
298	20231219	161900	57484345	5030	5030	5030	5030	0
299	20231219	161800	57484345	5030	5030	5030	5030	0
300	20231219	161700	57484345	5030	5030	5030	5030	0
301	20231219	161600	57484345	5030	5030	5030	5030	0
302	20231219	161500	57484345	5030	5030	5030	5030	616
303	20231219	161400	57484345	5030	5030	5030	5030	0
304	20231219	161300	57484345	5030	5030	5030	5030	0
305	20231219	161200	57484345	5030	5030	5030	5030	0
306	20231219	161100	57484345	5030	5030	5030	5030	0
307	20231219	161000	57484345	5030	5030	5030	5030	0
308	20231219	160900	57484345	5030	5030	5030	5030	0
309	20231219	160800	57484345	5030	5030	5030	5030	0
310	20231219	160700	57484345	5030	5030	5030	5030	0
311	20231219	160600	57484345	5030	5030	5030	5030	0
312	20231219	160500	57484345	5030	5030	5030	5030	0
313	20231219	160400	57484345	5030	5030	5030	5030	0
314	20231219	160300	57484345	5030	5030	5030	5030	0
315	20231219	160200	57484345	5030	5030	5030	5030	0
316	20231219	160100	57484345	5030	5030	5030	5030	0
317	20231219	160000	57484345	5030	5030	5030	5030	0
318	20231219	155900	57484345	5030	5030	5030	5030	0
319	20231219	155800	57484345	5030	5030	5030	5030	0
320	20231219	155700	57484345	5030	5030	5030	5030	0
321	20231219	155600	57484345	5030	5030	5030	5030	0
322	20231219	155500	57484345	5030	5030	5030	5030	0
323	20231219	155400	57484345	5030	5030	5030	5030	0
324	20231219	155300	57484345	5030	5030	5030	5030	0
325	20231219	155200	57484345	5030	5030	5030	5030	0
326	20231219	155100	57484345	5030	5030	5030	5030	0
327	20231219	155000	57484345	5030	5030	5030	5030	0
328	20231219	154900	57484345	5030	5030	5030	5030	0
329	20231219	154800	57484345	5030	5030	5030	5030	0
330	20231219	154700	57484345	5030	5030	5030	5030	0
331	20231219	154600	57484345	5030	5030	5030	5030	0
332	20231219	154500	57484345	5030	5030	5030	5030	616
333	20231219	154400	57484345	5030	5030	5030	5030	0
334	20231219	154300	57484345	5030	5030	5030	5030	0
335	20231219	154200	57484345	5030	5030	5030	5030	0
336	20231219	154100	57484345	5030	5030	5030	5030	0
337	20231219	154000	57484345	5030	5030	5030	5030	0
338	20231219	153900	57484345	5030	5030	5030	5030	0
339	20231219	153800	57484345	5030	5030	5030	5030	0
340	20231219	153700	57484345	5030	5030	5030	5030	0
341	20231219	153600	57484345	5030	5030	5030	5030	0
342	20231219	153500	57484345	5030	5030	5030	5030	0
343	20231219	153400	57484345	5030	5030	5030	5030	0
344	20231219	153300	57484345	5030	5030	5030	5030	0
345	20231219	153200	57484345	5030	5030	5030	5030	0
346	20231219	153100	57484345	5030	5030	5030	5030	0
347	20231219	153000	57484345	5030	5030	5030	5030	616
348	20231219	152900	54385865	5030	5030	5030	5030	0
349	20231219	152800	54385865	5030	5030	5030	5030	0
350	20231219	152700	54385865	5030	5030	5030	5030	0
351	20231219	152600	54385865	5030	5030	5030	5030	0
352	20231219	152500	54385865	5030	5030	5030	5030	0
353	20231219	152400	54385865	5030	5030	5030	5030	0
354	20231219	152300	54385865	5030	5030	5030	5030	0
355	20231219	152200	54385865	5030	5030	5030	5030	0
356	20231219	152100	54385865	5030	5030	5030	5030	0
357	20231219	152000	54385865	5030	5030	5030	5030	0
358	20231219	151900	54385865	5030	5030	5030	5030	8
359	20231219	151800	54345625	5030	5030	5030	5030	0
360	20231219	151700	54345625	5030	5030	5030	5030	1
361	20231219	151600	54340595	4995	5030	5030	4995	139
362	20231219	151500	53645980	5030	5030	5030	5030	0
363	20231219	151400	53645980	5030	5030	5030	5030	150
364	20231219	151300	52891480	5030	5030	5030	5030	0
365	20231219	151200	52891480	5030	5020	5030	5020	500
366	20231219	151100	50376970	5030	5030	5030	5030	0
367	20231219	151000	50376970	5030	5030	5030	5030	0
368	20231219	150900	50376970	5030	5030	5030	5030	0
369	20231219	150800	50376970	5030	5030	5030	5030	0
370	20231219	150700	50376970	5030	5030	5030	5030	0
371	20231219	150600	50376970	5030	5030	5030	5030	100
372	20231219	150500	49873970	5030	5030	5030	5030	0
373	20231219	150400	49873970	5030	5030	5030	5030	0
374	20231219	150300	49873970	5030	5000	5030	4995	405
375	20231219	150200	47850695	5000	5020	5020	5000	296
376	20231219	150100	46368475	5030	5030	5030	5030	1
377	20231219	150000	46363445	5020	5020	5020	5020	0
378	20231219	145900	46363445	5020	5020	5020	5020	0
379	20231219	145800	46363445	5020	5020	5020	5020	0
380	20231219	145700	46363445	5020	5020	5020	5020	0
381	20231219	145600	46363445	5020	5020	5020	5020	0
382	20231219	145500	46363445	5020	5020	5020	5020	5
383	20231219	145400	46338345	5010	5010	5010	5010	0
384	20231219	145300	46338345	5010	5010	5010	5010	0
385	20231219	145200	46338345	5010	5010	5010	5010	0
386	20231219	145100	46338345	5010	5010	5010	5010	0
387	20231219	145000	46338345	5010	5010	5010	5010	0
388	20231219	144900	46338345	5010	5010	5010	5010	0
389	20231219	144800	46338345	5010	5010	5010	5010	0
390	20231219	144700	46338345	5010	5010	5010	5010	0
391	20231219	144600	46338345	5010	5010	5010	5010	0
392	20231219	144500	46338345	5010	5010	5010	5010	0
393	20231219	144400	46338345	5010	5010	5010	5010	0
394	20231219	144300	46338345	5010	5010	5010	5010	0
395	20231219	144200	46338345	5010	5010	5010	5010	0
396	20231219	144100	46338345	5010	5010	5010	5010	0
397	20231219	144000	46338345	5010	5010	5010	5010	0
398	20231219	143900	46338345	5010	5010	5010	5010	0
399	20231219	143800	46338345	5010	5010	5010	5010	0
400	20231219	143700	46338345	5010	5010	5010	5010	0
401	20231219	143600	46338345	5010	5010	5010	5010	0
402	20231219	143500	46338345	5010	5010	5010	5010	0
403	20231219	143400	46338345	5010	5010	5010	5010	0
404	20231219	143300	46338345	5010	5010	5010	5010	0
405	20231219	143200	46338345	5010	5010	5010	5010	0
406	20231219	143100	46338345	5010	5010	5010	5010	0
407	20231219	143000	46338345	5010	5010	5010	5010	0
408	20231219	142900	46338345	5010	5010	5010	5010	0
409	20231219	142800	46338345	5010	5010	5010	5010	0
410	20231219	142700	46338345	5010	5030	5030	5010	41
411	20231219	142600	46132135	4995	4995	4995	4995	0
412	20231219	142500	46132135	4995	4995	4995	4995	0
413	20231219	142400	46132135	4995	4995	4995	4995	0
414	20231219	142300	46132135	4995	4995	4995	4995	0
415	20231219	142200	46132135	4995	4995	4995	4995	0
416	20231219	142100	46132135	4995	4995	4995	4995	0
417	20231219	142000	46132135	4995	4995	4995	4995	0
418	20231219	141900	46132135	4995	4995	4995	4995	0
419	20231219	141800	46132135	4995	4995	4995	4995	0
420	20231219	141700	46132135	4995	4995	4995	4995	0
421	20231219	141600	46132135	4995	4995	4995	4995	0
422	20231219	141500	46132135	4995	4995	4995	4995	0
423	20231219	141400	46132135	4995	4995	4995	4995	0
424	20231219	141300	46132135	4995	4995	4995	4995	0
425	20231219	141200	46132135	4995	4995	4995	4995	0
426	20231219	141100	46132135	4995	4995	4995	4995	0
427	20231219	141000	46132135	4995	4995	4995	4995	0
428	20231219	140900	46132135	4995	4995	4995	4995	0
429	20231219	140800	46132135	4995	4995	4995	4995	0
430	20231219	140700	46132135	4995	4995	4995	4995	0
431	20231219	140600	46132135	4995	4995	4995	4995	0
432	20231219	140500	46132135	4995	4995	4995	4995	0
433	20231219	140400	46132135	4995	4995	4995	4995	0
434	20231219	140300	46132135	4995	4995	4995	4995	0
435	20231219	140200	46132135	4995	4995	4995	4995	0
436	20231219	140100	46132135	4995	4995	4995	4995	0
437	20231219	140000	46132135	4995	4995	4995	4995	0
438	20231219	135900	46132135	4995	4995	4995	4995	0
439	20231219	135800	46132135	4995	4995	4995	4995	0
440	20231219	135700	46132135	4995	4995	4995	4995	0
441	20231219	135600	46132135	4995	4995	4995	4995	0
442	20231219	135500	46132135	4995	4995	4995	4995	0
443	20231219	135400	46132135	4995	4995	4995	4995	0
444	20231219	135300	46132135	4995	4995	4995	4995	0
445	20231219	135200	46132135	4995	4995	4995	4995	0
446	20231219	135100	46132135	4995	4995	4995	4995	0
447	20231219	135000	46132135	4995	4995	4995	4995	0
448	20231219	134900	46132135	4995	4995	4995	4995	0
449	20231219	134800	46132135	4995	4995	4995	4995	0
450	20231219	134700	46132135	4995	4995	4995	4995	0
451	20231219	134600	46132135	4995	4995	4995	4995	0
452	20231219	134500	46132135	4995	4995	4995	4995	0
453	20231219	134400	46132135	4995	4995	4995	4995	0
454	20231219	134300	46132135	4995	4995	4995	4995	0
455	20231219	134200	46132135	4995	4995	4995	4995	0
456	20231219	134100	46132135	4995	4995	4995	4995	0
457	20231219	134000	46132135	4995	4995	4995	4995	0
458	20231219	133900	46132135	4995	4995	4995	4995	0
459	20231219	133800	46132135	4995	4995	4995	4995	0
460	20231219	133700	46132135	4995	4995	4995	4995	0
461	20231219	133600	46132135	4995	4995	4995	4995	0
462	20231219	133500	46132135	4995	4995	4995	4995	0
463	20231219	133400	46132135	4995	4995	4995	4995	0
464	20231219	133300	46132135	4995	4995	4995	4995	0
465	20231219	133200	46132135	4995	4995	4995	4995	0
466	20231219	133100	46132135	4995	4995	4995	4995	0
467	20231219	133000	46132135	4995	4995	4995	4995	0
468	20231219	132900	46132135	4995	4995	4995	4995	0
469	20231219	132800	46132135	4995	4995	4995	4995	0
470	20231219	132700	46132135	4995	4995	4995	4995	0
471	20231219	132600	46132135	4995	4995	4995	4995	0
472	20231219	132500	46132135	4995	4995	4995	4995	0
473	20231219	132400	46132135	4995	4995	4995	4995	0
474	20231219	132300	46132135	4995	4995	4995	4995	0
475	20231219	132200	46132135	4995	4995	4995	4995	0
476	20231219	132100	46132135	4995	4995	4995	4995	0
477	20231219	132000	46132135	4995	4995	4995	4995	0
478	20231219	131900	46132135	4995	4995	4995	4995	0
479	20231219	131800	46132135	4995	4995	4995	4995	0
480	20231219	131700	46132135	4995	4995	4995	4995	0
481	20231219	131600	46132135	4995	4995	4995	4995	0
482	20231219	131500	46132135	4995	4995	4995	4995	0
483	20231219	131400	46132135	4995	4995	4995	4995	0
484	20231219	131300	46132135	4995	4995	4995	4995	1
485	20231219	131200	46127140	4995	5010	5010	4995	1178
486	20231219	131100	40241065	5000	5000	5000	5000	0
487	20231219	131000	40241065	5000	5000	5000	5000	0
488	20231219	130900	40241065	5000	5000	5000	5000	0
489	20231219	130800	40241065	5000	5000	5000	5000	0
490	20231219	130700	40241065	5000	5000	5000	5000	0
491	20231219	130600	40241065	5000	5000	5000	5000	0
492	20231219	130500	40241065	5000	5000	5000	5000	0
493	20231219	130400	40241065	5000	5000	5000	5000	0
494	20231219	130300	40241065	5000	5000	5000	5000	10
495	20231219	130200	40191065	5000	5000	5000	5000	0
496	20231219	130100	40191065	5000	5000	5000	5000	0
497	20231219	130000	40191065	5000	5000	5000	5000	0
498	20231219	125900	40191065	5000	5000	5000	5000	0
499	20231219	125800	40191065	5000	5000	5000	5000	0
500	20231219	125700	40191065	5000	5000	5000	5000	0
501	20231219	125600	40191065	5000	5000	5000	5000	0
502	20231219	125500	40191065	5000	5000	5000	5000	0
503	20231219	125400	40191065	5000	5000	5000	5000	0
504	20231219	125300	40191065	5000	5000	5000	5000	0
505	20231219	125200	40191065	5000	5010	5010	5000	100
506	20231219	125100	39690565	5010	5010	5010	5010	0
507	20231219	125000	39690565	5010	5010	5010	5010	0
508	20231219	124900	39690565	5010	5020	5030	5010	34
509	20231219	124800	39519615	5020	5020	5020	5020	0
510	20231219	124700	39519615	5020	5020	5020	5020	0
511	20231219	124600	39519615	5020	5020	5020	5020	0
512	20231219	124500	39519615	5020	5020	5020	5020	0
513	20231219	124400	39519615	5020	5020	5020	5020	0
514	20231219	124300	39519615	5020	5020	5020	5020	0
515	20231219	124200	39519615	5020	5020	5020	5020	0
516	20231219	124100	39519615	5020	5020	5020	5020	0
517	20231219	124000	39519615	5020	5020	5020	5020	0
518	20231219	123900	39519615	5020	5020	5020	5020	0
519	20231219	123800	39519615	5020	5020	5020	5020	0
520	20231219	123700	39519615	5020	5020	5020	5020	0
521	20231219	123600	39519615	5020	5020	5020	5020	0
522	20231219	123500	39519615	5020	5020	5020	5020	0
523	20231219	123400	39519615	5020	5020	5020	5020	0
524	20231219	123300	39519615	5020	5020	5020	5020	20
525	20231219	123200	39419215	4995	4995	4995	4995	0
526	20231219	123100	39419215	4995	4995	4995	4995	0
527	20231219	123000	39419215	4995	4995	4995	4995	0
528	20231219	122900	39419215	4995	4995	4995	4995	0
529	20231219	122800	39419215	4995	4995	4995	4995	0
530	20231219	122700	39419215	4995	4995	4995	4995	0
531	20231219	122600	39419215	4995	4995	4995	4995	0
532	20231219	122500	39419215	4995	5000	5000	4995	200
533	20231219	122400	38420130	5000	5000	5000	5000	100
534	20231219	122300	37920130	5000	5000	5000	5000	200
535	20231219	122200	36920130	5000	5000	5000	5000	0
536	20231219	122100	36920130	5000	5000	5000	5000	0
537	20231219	122000	36920130	5000	5000	5000	5000	1
538	20231219	121900	36915130	5000	5000	5000	5000	0
539	20231219	121800	36915130	5000	5000	5000	5000	0
540	20231219	121700	36915130	5000	5000	5000	5000	0
541	20231219	121600	36915130	5000	5000	5000	5000	0
542	20231219	121500	36915130	5000	5000	5000	5000	0
543	20231219	121400	36915130	5000	5000	5000	5000	0
544	20231219	121300	36915130	5000	5030	5030	5000	393
545	20231219	121200	34945060	5030	5030	5030	5030	0
546	20231219	121100	34945060	5030	5030	5030	5030	0
547	20231219	121000	34945060	5030	5030	5030	5030	0
548	20231219	120900	34945060	5030	5030	5030	5030	0
549	20231219	120800	34945060	5030	5030	5030	5030	0
550	20231219	120700	34945060	5030	5030	5030	5030	0
551	20231219	120600	34945060	5030	5030	5030	5030	1
552	20231219	120500	34940030	5030	5030	5030	5030	9
553	20231219	120400	34894760	5070	5070	5070	5070	0
554	20231219	120300	34894760	5070	5070	5070	5070	0
555	20231219	120200	34894760	5070	5070	5070	5070	28
556	20231219	120100	34752800	5070	5070	5070	5070	0
557	20231219	120000	34752800	5070	5070	5070	5070	0
558	20231219	115900	34752800	5070	5070	5070	5070	0
559	20231219	115800	34752800	5070	5070	5070	5070	0
560	20231219	115700	34752800	5070	5070	5070	5070	0
561	20231219	115600	34752800	5070	5070	5070	5070	0
562	20231219	115500	34752800	5070	5070	5070	5070	0
563	20231219	115400	34752800	5070	5070	5070	5070	0
564	20231219	115300	34752800	5070	5070	5070	5070	0
565	20231219	115200	34752800	5070	5070	5070	5070	0
566	20231219	115100	34752800	5070	5060	5070	5060	2
567	20231219	115000	34742670	5030	5030	5030	5030	4
568	20231219	114900	34722550	5030	5030	5030	5030	32
569	20231219	114800	34561590	5030	5030	5030	5030	1
570	20231219	114700	34556560	5030	5030	5030	5030	384
571	20231219	114600	32625040	5040	5080	5080	5040	1176
572	20231219	114500	26680700	5090	5090	5090	5090	0
573	20231219	114400	26680700	5090	5090	5090	5090	0
574	20231219	114300	26680700	5090	5090	5090	5090	0
575	20231219	114200	26680700	5090	5090	5090	5090	0
576	20231219	114100	26680700	5090	5090	5090	5090	0
577	20231219	114000	26680700	5090	5090	5090	5090	0
578	20231219	113900	26680700	5090	5090	5090	5090	0
579	20231219	113800	26680700	5090	5090	5090	5090	0
580	20231219	113700	26680700	5090	5090	5090	5090	0
581	20231219	113600	26680700	5090	5090	5090	5090	0
582	20231219	113500	26680700	5090	5090	5090	5090	0
583	20231219	113400	26680700	5090	5090	5090	5090	0
584	20231219	113300	26680700	5090	5090	5090	5090	0
585	20231219	113200	26680700	5090	5090	5090	5090	10
586	20231219	113100	26629800	5090	5090	5090	5090	20
587	20231219	113000	26528000	5080	5080	5080	5080	0
588	20231219	112900	26528000	5080	5080	5080	5080	1
589	20231219	112800	26522920	5080	5080	5080	5080	0
590	20231219	112700	26522920	5080	5080	5080	5080	0
591	20231219	112600	26522920	5080	5080	5080	5080	0
592	20231219	112500	26522920	5080	5080	5080	5080	0
593	20231219	112400	26522920	5080	5080	5080	5080	10
594	20231219	112300	26472120	5080	5080	5080	5080	50
595	20231219	112200	26218120	5080	5080	5080	5080	50
596	20231219	112100	25964120	5080	5080	5080	5080	50
597	20231219	112000	25710120	5080	5080	5080	5080	0
598	20231219	111900	25710120	5080	5080	5080	5080	0
599	20231219	111800	25710120	5080	5080	5080	5080	0
600	20231219	111700	25710120	5080	5080	5080	5080	0
601	20231219	111600	25710120	5080	5080	5080	5080	0
602	20231219	111500	25710120	5080	5080	5080	5080	0
603	20231219	111400	25710120	5080	5090	5090	5080	430
604	20231219	111300	23523720	5100	5100	5100	5100	19
605	20231219	111200	23426820	5100	5100	5100	5100	0
606	20231219	111100	23426820	5100	5100	5100	5100	0
607	20231219	111000	23426820	5100	5100	5100	5100	0
608	20231219	110900	23426820	5100	5100	5100	5100	0
609	20231219	110800	23426820	5100	5100	5100	5100	10
610	20231219	110700	23375820	5100	5110	5110	5100	72
611	20231219	110600	23008610	5130	5130	5130	5130	0
612	20231219	110500	23008610	5130	5130	5130	5130	0
613	20231219	110400	23008610	5130	5130	5130	5130	0
614	20231219	110300	23008610	5130	5130	5130	5130	0
615	20231219	110200	23008610	5130	5130	5130	5130	0
616	20231219	110100	23008610	5130	5130	5130	5130	0
617	20231219	110000	23008610	5130	5130	5130	5130	0
618	20231219	105900	23008610	5130	5130	5130	5130	0
619	20231219	105800	23008610	5130	5130	5130	5130	0
620	20231219	105700	23008610	5130	5130	5130	5130	0
621	20231219	105600	23008610	5130	5130	5130	5130	54
622	20231219	105500	22731590	5130	5130	5130	5130	0
623	20231219	105400	22731590	5130	5130	5130	5130	0
624	20231219	105300	22731590	5130	5130	5130	5130	0
625	20231219	105200	22731590	5130	5130	5130	5130	33
626	20231219	105100	22562300	5120	5120	5120	5120	0
627	20231219	105000	22562300	5120	5120	5120	5120	0
628	20231219	104900	22562300	5120	5120	5120	5120	0
629	20231219	104800	22562300	5120	5120	5120	5120	0
630	20231219	104700	22562300	5120	5120	5120	5120	0
631	20231219	104600	22562300	5120	5120	5120	5120	0
632	20231219	104500	22562300	5120	5120	5120	5120	0
633	20231219	104400	22562300	5120	5120	5120	5120	0
634	20231219	104300	22562300	5120	5120	5120	5120	0
635	20231219	104200	22562300	5120	5120	5120	5120	0
636	20231219	104100	22562300	5120	5120	5120	5120	0
637	20231219	104000	22562300	5120	5120	5120	5120	10
638	20231219	103900	22511100	5120	5120	5120	5120	0
639	20231219	103800	22511100	5120	5120	5120	5120	0
640	20231219	103700	22511100	5120	5120	5120	5120	0
641	20231219	103600	22511100	5120	5120	5120	5120	0
642	20231219	103500	22511100	5120	5120	5120	5120	0
643	20231219	103400	22511100	5120	5120	5120	5120	200
644	20231219	103300	21487100	5120	5120	5120	5120	0
645	20231219	103200	21487100	5120	5120	5120	5120	0
646	20231219	103100	21487100	5120	5120	5120	5120	443
647	20231219	103000	19218940	5120	5120	5120	5120	0
648	20231219	102900	19218940	5120	5120	5120	5120	0
649	20231219	102800	19218940	5120	5120	5120	5120	0
650	20231219	102700	19218940	5120	5120	5120	5120	0
651	20231219	102600	19218940	5120	5120	5120	5120	0
652	20231219	102500	19218940	5120	5120	5120	5120	0
653	20231219	102400	19218940	5120	5120	5120	5120	0
654	20231219	102300	19218940	5120	5120	5120	5120	0
655	20231219	102200	19218940	5120	5120	5120	5120	0
656	20231219	102100	19218940	5120	5120	5120	5120	0
657	20231219	102000	19218940	5120	5120	5120	5120	0
658	20231219	101900	19218940	5120	5120	5120	5120	0
659	20231219	101800	19218940	5120	5120	5120	5120	0
660	20231219	101700	19218940	5120	5120	5120	5120	40
661	20231219	101600	19014140	5120	5120	5120	5120	20
662	20231219	101500	18911740	5100	5100	5100	5100	0
663	20231219	101400	18911740	5100	5100	5100	5100	0
664	20231219	101300	18911740	5100	5100	5100	5100	0
665	20231219	101200	18911740	5100	5100	5100	5100	1
666	20231219	101100	18906640	5100	5100	5100	5100	0
667	20231219	101000	18906640	5100	5100	5100	5100	0
668	20231219	100900	18906640	5100	5100	5100	5100	0
669	20231219	100800	18906640	5100	5100	5100	5100	0
670	20231219	100700	18906640	5100	5100	5100	5100	0
671	20231219	100600	18906640	5100	5100	5100	5100	0
672	20231219	100500	18906640	5100	5100	5100	5100	0
673	20231219	100400	18906640	5100	5100	5100	5100	0
674	20231219	100300	18906640	5100	5100	5100	5100	0
675	20231219	100200	18906640	5100	5100	5100	5100	0
676	20231219	100100	18906640	5100	5100	5100	5100	0
677	20231219	100000	18906640	5100	5100	5100	5100	0
678	20231219	095900	18906640	5100	5100	5100	5100	0
679	20231219	095800	18906640	5100	5100	5100	5100	25
680	20231219	095700	18779140	5100	5070	5100	5070	23
681	20231219	095600	18662230	5100	5100	5100	5100	0
682	20231219	095500	18662230	5100	5100	5100	5100	0
683	20231219	095400	18662230	5100	5100	5100	5100	0
684	20231219	095300	18662230	5100	5100	5100	5100	30
685	20231219	095200	18509230	5100	5100	5100	5100	0
686	20231219	095100	18509230	5100	5100	5100	5100	0
687	20231219	095000	18509230	5100	5100	5100	5100	0
688	20231219	094900	18509230	5100	5100	5100	5100	0
689	20231219	094800	18509230	5100	5100	5100	5100	0
690	20231219	094700	18509230	5100	5100	5100	5100	30
691	20231219	094600	18356230	5100	5100	5100	5100	0
692	20231219	094500	18356230	5100	5100	5100	5100	2
693	20231219	094400	18346030	5100	5100	5100	5100	9
694	20231219	094300	18300130	5130	5130	5130	5130	0
695	20231219	094200	18300130	5130	5130	5130	5130	0
696	20231219	094100	18300130	5130	5130	5130	5130	0
697	20231219	094000	18300130	5130	5130	5130	5130	0
698	20231219	093900	18300130	5130	5130	5130	5130	0
699	20231219	093800	18300130	5130	5130	5130	5130	0
700	20231219	093700	18300130	5130	5130	5130	5130	2
701	20231219	093600	18289870	5130	5130	5130	5130	0
702	20231219	093500	18289870	5130	5130	5130	5130	0
703	20231219	093400	18289870	5130	5110	5130	5110	986
704	20231219	093300	13235330	5100	5100	5100	5100	29
705	20231219	093200	13087430	5100	5100	5100	5100	0
706	20231219	093100	13087430	5100	5100	5100	5100	0
707	20231219	093000	13087430	5100	5100	5100	5100	0
708	20231219	092900	13087430	5100	5100	5100	5100	0
709	20231219	092800	13087430	5100	5100	5100	5100	0
710	20231219	092700	13087430	5100	5100	5100	5100	0
711	20231219	092600	13087430	5100	5100	5100	5100	0
712	20231219	092500	13087430	5100	5100	5100	5100	0
713	20231219	092400	13087430	5100	5100	5100	5100	300
714	20231219	092300	11557430	5030	5030	5030	5030	0
715	20231219	092200	11557430	5030	5030	5030	5030	0
716	20231219	092100	11557430	5030	5030	5030	5030	0
717	20231219	092000	11557430	5030	5030	5030	5030	0
718	20231219	091900	11557430	5030	5070	5070	5030	137
719	20231219	091800	10867180	5110	5110	5110	5110	106
720	20231219	091700	10325520	5100	5100	5100	5100	0
721	20231219	091600	10325520	5100	5100	5100	5100	0
722	20231219	091500	10325520	5100	5100	5100	5100	0
723	20231219	091400	10325520	5100	5100	5100	5100	739
724	20231219	091300	6556620	5050	5040	5050	5040	296
725	20231219	091200	5062130	5040	5040	5040	5040	100
726	20231219	091100	4558130	5040	5040	5040	5040	0
727	20231219	091000	4558130	5040	5040	5040	5040	0
728	20231219	090900	4558130	5040	5040	5040	5040	0
729	20231219	090800	4558130	5040	5040	5040	5040	0
730	20231219	090700	4558130	5040	5040	5040	5040	100
731	20231219	090600	4054130	5050	5050	5050	5050	0
732	20231219	090500	4054130	5050	5050	5050	5050	0
733	20231219	090400	4054130	5050	5050	5050	5050	0
734	20231219	090300	4054130	5050	5050	5050	5050	0
735	20231219	090200	4054130	5050	5050	5050	5050	0
736	20231219	090100	4054130	5050	5050	5050	5030	506
737	20231219	090000	1499850	5050	5050	5050	5050	297