KissMeData/049550/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192900	69620805	4085	4085	4085	4085	1224
3	20231215	192800	69620805	4085	4085	4085	4085	0
4	20231215	192700	69620805	4085	4085	4085	4085	0
5	20231215	192600	69620805	4085	4085	4085	4085	0
6	20231215	192500	69620805	4085	4085	4085	4085	0
7	20231215	192400	69620805	4085	4085	4085	4085	0
8	20231215	192300	69620805	4085	4085	4085	4085	0
9	20231215	192200	69620805	4085	4085	4085	4085	0
10	20231215	192100	69620805	4085	4085	4085	4085	0
11	20231215	192000	69620805	4085	4085	4085	4085	0
12	20231215	191900	69620805	4085	4085	4085	4085	0
13	20231215	191800	69620805	4085	4085	4085	4085	0
14	20231215	191700	69620805	4085	4085	4085	4085	0
15	20231215	191600	69620805	4085	4085	4085	4085	0
16	20231215	191500	69620805	4085	4085	4085	4085	0
17	20231215	191400	69620805	4085	4085	4085	4085	0
18	20231215	191300	69620805	4085	4085	4085	4085	0
19	20231215	191200	69620805	4085	4085	4085	4085	0
20	20231215	191100	69620805	4085	4085	4085	4085	0
21	20231215	191000	69620805	4085	4085	4085	4085	0
22	20231215	190900	69620805	4085	4085	4085	4085	0
23	20231215	190800	69620805	4085	4085	4085	4085	0
24	20231215	190700	69620805	4085	4085	4085	4085	0
25	20231215	190600	69620805	4085	4085	4085	4085	0
26	20231215	190500	69620805	4085	4085	4085	4085	0
27	20231215	190400	69620805	4085	4085	4085	4085	0
28	20231215	190300	69620805	4085	4085	4085	4085	0
29	20231215	190200	69620805	4085	4085	4085	4085	0
30	20231215	190100	69620805	4085	4085	4085	4085	0
31	20231215	190000	69620805	4085	4085	4085	4085	0
32	20231215	185900	69620805	4085	4085	4085	4085	1224
33	20231215	185800	69620805	4085	4085	4085	4085	0
34	20231215	185700	69620805	4085	4085	4085	4085	0
35	20231215	185600	69620805	4085	4085	4085	4085	0
36	20231215	185500	69620805	4085	4085	4085	4085	0
37	20231215	185400	69620805	4085	4085	4085	4085	0
38	20231215	185300	69620805	4085	4085	4085	4085	0
39	20231215	185200	69620805	4085	4085	4085	4085	0
40	20231215	185100	69620805	4085	4085	4085	4085	0
41	20231215	185000	69620805	4085	4085	4085	4085	0
42	20231215	184900	69620805	4085	4085	4085	4085	0
43	20231215	184800	69620805	4085	4085	4085	4085	0
44	20231215	184700	69620805	4085	4085	4085	4085	0
45	20231215	184600	69620805	4085	4085	4085	4085	0
46	20231215	184500	69620805	4085	4085	4085	4085	0
47	20231215	184400	69620805	4085	4085	4085	4085	0
48	20231215	184300	69620805	4085	4085	4085	4085	0
49	20231215	184200	69620805	4085	4085	4085	4085	0
50	20231215	184100	69620805	4085	4085	4085	4085	0
51	20231215	184000	69620805	4085	4085	4085	4085	0
52	20231215	183900	69620805	4085	4085	4085	4085	0
53	20231215	183800	69620805	4085	4085	4085	4085	0
54	20231215	183700	69620805	4085	4085	4085	4085	0
55	20231215	183600	69620805	4085	4085	4085	4085	0
56	20231215	183500	69620805	4085	4085	4085	4085	0
57	20231215	183400	69620805	4085	4085	4085	4085	0
58	20231215	183300	69620805	4085	4085	4085	4085	0
59	20231215	183200	69620805	4085	4085	4085	4085	0
60	20231215	183100	69620805	4085	4085	4085	4085	0
61	20231215	183000	69620805	4085	4085	4085	4085	0
62	20231215	182900	69620805	4085	4085	4085	4085	1224
63	20231215	182800	69620805	4085	4085	4085	4085	0
64	20231215	182700	69620805	4085	4085	4085	4085	0
65	20231215	182600	69620805	4085	4085	4085	4085	0
66	20231215	182500	69620805	4085	4085	4085	4085	0
67	20231215	182400	69620805	4085	4085	4085	4085	0
68	20231215	182300	69620805	4085	4085	4085	4085	0
69	20231215	182200	69620805	4085	4085	4085	4085	0
70	20231215	182100	69620805	4085	4085	4085	4085	0
71	20231215	182000	69620805	4085	4085	4085	4085	0
72	20231215	181900	69620805	4085	4085	4085	4085	0
73	20231215	181800	69620805	4085	4085	4085	4085	0
74	20231215	181700	69620805	4085	4085	4085	4085	0
75	20231215	181600	69620805	4085	4085	4085	4085	0
76	20231215	181500	69620805	4085	4085	4085	4085	0
77	20231215	181400	69620805	4085	4085	4085	4085	0
78	20231215	181300	69620805	4085	4085	4085	4085	0
79	20231215	181200	69620805	4085	4085	4085	4085	0
80	20231215	181100	69620805	4085	4085	4085	4085	0
81	20231215	181000	69620805	4085	4085	4085	4085	0
82	20231215	180900	69620805	4085	4085	4085	4085	0
83	20231215	180800	69620805	4085	4085	4085	4085	0
84	20231215	180700	69620805	4085	4085	4085	4085	0
85	20231215	180600	69620805	4085	4085	4085	4085	0
86	20231215	180500	69620805	4085	4085	4085	4085	0
87	20231215	180400	69620805	4085	4085	4085	4085	0
88	20231215	180300	69620805	4085	4085	4085	4085	0
89	20231215	180200	69620805	4085	4085	4085	4085	0
90	20231215	180100	69620805	4085	4085	4085	4085	0
91	20231215	180000	69620805	4085	4085	4085	4085	0
92	20231215	175900	69620805	4085	4085	4085	4085	1224
93	20231215	175800	69620805	4085	4085	4085	4085	0
94	20231215	175700	69620805	4085	4085	4085	4085	0
95	20231215	175600	69620805	4085	4085	4085	4085	0
96	20231215	175500	69620805	4085	4085	4085	4085	0
97	20231215	175400	69620805	4085	4085	4085	4085	0
98	20231215	175300	69620805	4085	4085	4085	4085	0
99	20231215	175200	69620805	4085	4085	4085	4085	0
100	20231215	175100	69620805	4085	4085	4085	4085	0
101	20231215	175000	69620805	4085	4085	4085	4085	0
102	20231215	174900	69620805	4085	4085	4085	4085	0
103	20231215	174800	69620805	4085	4085	4085	4085	0
104	20231215	174700	69620805	4085	4085	4085	4085	0
105	20231215	174600	69620805	4085	4085	4085	4085	0
106	20231215	174500	69620805	4085	4085	4085	4085	0
107	20231215	174400	69620805	4085	4085	4085	4085	0
108	20231215	174300	69620805	4085	4085	4085	4085	0
109	20231215	174200	69620805	4085	4085	4085	4085	0
110	20231215	174100	69620805	4085	4085	4085	4085	0
111	20231215	174000	69620805	4085	4085	4085	4085	0
112	20231215	173900	69620805	4085	4085	4085	4085	0
113	20231215	173800	69620805	4085	4085	4085	4085	0
114	20231215	173700	69620805	4085	4085	4085	4085	0
115	20231215	173600	69620805	4085	4085	4085	4085	0
116	20231215	173500	69620805	4085	4085	4085	4085	0
117	20231215	173400	69620805	4085	4085	4085	4085	0
118	20231215	173300	69620805	4085	4085	4085	4085	0
119	20231215	173200	69620805	4085	4085	4085	4085	0
120	20231215	173100	69620805	4085	4085	4085	4085	0
121	20231215	173000	69620805	4085	4085	4085	4085	0
122	20231215	172900	69620805	4085	4085	4085	4085	1224
123	20231215	172800	69620805	4085	4085	4085	4085	0
124	20231215	172700	69620805	4085	4085	4085	4085	0
125	20231215	172600	69620805	4085	4085	4085	4085	0
126	20231215	172500	69620805	4085	4085	4085	4085	0
127	20231215	172400	69620805	4085	4085	4085	4085	0
128	20231215	172300	69620805	4085	4085	4085	4085	0
129	20231215	172200	69620805	4085	4085	4085	4085	0
130	20231215	172100	69620805	4085	4085	4085	4085	0
131	20231215	172000	69620805	4085	4085	4085	4085	0
132	20231215	171900	69620805	4085	4085	4085	4085	0
133	20231215	171800	69620805	4085	4085	4085	4085	0
134	20231215	171700	69620805	4085	4085	4085	4085	0
135	20231215	171600	69620805	4085	4085	4085	4085	0
136	20231215	171500	69620805	4085	4085	4085	4085	0
137	20231215	171400	69620805	4085	4085	4085	4085	0
138	20231215	171300	69620805	4085	4085	4085	4085	0
139	20231215	171200	69620805	4085	4085	4085	4085	0
140	20231215	171100	69620805	4085	4085	4085	4085	0
141	20231215	171000	69620805	4085	4085	4085	4085	0
142	20231215	170900	69620805	4085	4085	4085	4085	0
143	20231215	170800	69620805	4085	4085	4085	4085	0
144	20231215	170700	69620805	4085	4085	4085	4085	0
145	20231215	170600	69620805	4085	4085	4085	4085	0
146	20231215	170500	69620805	4085	4085	4085	4085	0
147	20231215	170400	69620805	4085	4085	4085	4085	0
148	20231215	170300	69620805	4085	4085	4085	4085	0
149	20231215	170200	69620805	4085	4085	4085	4085	0
150	20231215	170100	69620805	4085	4085	4085	4085	0
151	20231215	170000	69620805	4085	4085	4085	4085	0
152	20231215	165900	69620805	4085	4085	4085	4085	1224
153	20231215	165800	69620805	4085	4085	4085	4085	0
154	20231215	165700	69620805	4085	4085	4085	4085	0
155	20231215	165600	69620805	4085	4085	4085	4085	0
156	20231215	165500	69620805	4085	4085	4085	4085	0
157	20231215	165400	69620805	4085	4085	4085	4085	0
158	20231215	165300	69620805	4085	4085	4085	4085	0
159	20231215	165200	69620805	4085	4085	4085	4085	0
160	20231215	165100	69620805	4085	4085	4085	4085	0
161	20231215	165000	69620805	4085	4085	4085	4085	0
162	20231215	164900	69620805	4085	4085	4085	4085	0
163	20231215	164800	69620805	4085	4085	4085	4085	0
164	20231215	164700	69620805	4085	4085	4085	4085	0
165	20231215	164600	69620805	4085	4085	4085	4085	0
166	20231215	164500	69620805	4085	4085	4085	4085	0
167	20231215	164400	69620805	4085	4085	4085	4085	0
168	20231215	164300	69620805	4085	4085	4085	4085	0
169	20231215	164200	69620805	4085	4085	4085	4085	0
170	20231215	164100	69620805	4085	4085	4085	4085	0
171	20231215	164000	69620805	4085	4085	4085	4085	0
172	20231215	163900	69620805	4085	4085	4085	4085	0
173	20231215	163800	69620805	4085	4085	4085	4085	0
174	20231215	163700	69620805	4085	4085	4085	4085	0
175	20231215	163600	69620805	4085	4085	4085	4085	0
176	20231215	163500	69620805	4085	4085	4085	4085	0
177	20231215	163400	69620805	4085	4085	4085	4085	0
178	20231215	163300	69620805	4085	4085	4085	4085	0
179	20231215	163200	69620805	4085	4085	4085	4085	0
180	20231215	163100	69620805	4085	4085	4085	4085	0
181	20231215	163000	69620805	4085	4085	4085	4085	0
182	20231215	162900	69620805	4085	4085	4085	4085	1224
183	20231215	162800	69620805	4085	4085	4085	4085	0
184	20231215	162700	69620805	4085	4085	4085	4085	0
185	20231215	162600	69620805	4085	4085	4085	4085	0
186	20231215	162500	69620805	4085	4085	4085	4085	0
187	20231215	162400	69620805	4085	4085	4085	4085	0
188	20231215	162300	69620805	4085	4085	4085	4085	0
189	20231215	162200	69620805	4085	4085	4085	4085	0
190	20231215	162100	69620805	4085	4085	4085	4085	0
191	20231215	162000	69620805	4085	4085	4085	4085	0
192	20231215	161900	69620805	4085	4085	4085	4085	0
193	20231215	161800	69620805	4085	4085	4085	4085	0
194	20231215	161700	69620805	4085	4085	4085	4085	0
195	20231215	161600	69620805	4085	4085	4085	4085	0
196	20231215	161500	69620805	4085	4085	4085	4085	0
197	20231215	161400	69620805	4085	4085	4085	4085	0
198	20231215	161300	69620805	4085	4085	4085	4085	0
199	20231215	161200	69620805	4085	4085	4085	4085	0
200	20231215	161100	69620805	4085	4085	4085	4085	0
201	20231215	161000	69620805	4085	4085	4085	4085	0
202	20231215	160900	69620805	4085	4085	4085	4085	0
203	20231215	160800	69620805	4085	4085	4085	4085	0
204	20231215	160700	69620805	4085	4085	4085	4085	0
205	20231215	160600	69620805	4085	4085	4085	4085	0
206	20231215	160500	69620805	4085	4085	4085	4085	0
207	20231215	160400	69620805	4085	4085	4085	4085	0
208	20231215	160300	69620805	4085	4085	4085	4085	0
209	20231215	160200	69620805	4085	4085	4085	4085	0
210	20231215	160100	69620805	4085	4085	4085	4085	0
211	20231215	160000	69620805	4085	4085	4085	4085	0
212	20231215	155900	69620805	4085	4085	4085	4085	1224
213	20231215	155800	69620805	4085	4085	4085	4085	0
214	20231215	155700	69620805	4085	4085	4085	4085	0
215	20231215	155600	69620805	4085	4085	4085	4085	0
216	20231215	155500	69620805	4085	4085	4085	4085	0
217	20231215	155400	69620805	4085	4085	4085	4085	0
218	20231215	155300	69620805	4085	4085	4085	4085	0
219	20231215	155200	69620805	4085	4085	4085	4085	0
220	20231215	155100	69620805	4085	4085	4085	4085	0
221	20231215	155000	69620805	4085	4085	4085	4085	0
222	20231215	154900	69620805	4085	4085	4085	4085	0
223	20231215	154800	69620805	4085	4085	4085	4085	0
224	20231215	154700	69620805	4085	4085	4085	4085	0
225	20231215	154600	69620805	4085	4085	4085	4085	0
226	20231215	154500	69620805	4085	4085	4085	4085	0
227	20231215	154400	69620805	4085	4085	4085	4085	0
228	20231215	154300	69620805	4085	4085	4085	4085	0
229	20231215	154200	69620805	4085	4085	4085	4085	0
230	20231215	154100	69620805	4085	4085	4085	4085	0
231	20231215	154000	69620805	4085	4085	4085	4085	0
232	20231215	153900	69620805	4085	4085	4085	4085	0
233	20231215	153800	69620805	4085	4085	4085	4085	0
234	20231215	153700	69620805	4085	4085	4085	4085	0
235	20231215	153600	69620805	4085	4085	4085	4085	0
236	20231215	153500	69620805	4085	4085	4085	4085	0
237	20231215	153400	69620805	4085	4085	4085	4085	0
238	20231215	153300	69620805	4085	4085	4085	4085	0
239	20231215	153200	69620805	4085	4085	4085	4085	0
240	20231215	153100	69620805	4085	4085	4085	4085	0
241	20231215	153000	69620805	4085	4085	4085	4085	1224
242	20231215	152900	64620765	4100	4100	4100	4100	0
243	20231215	152800	64620765	4100	4100	4100	4100	0
244	20231215	152700	64620765	4100	4100	4100	4100	0
245	20231215	152600	64620765	4100	4100	4100	4100	0
246	20231215	152500	64620765	4100	4100	4100	4100	0
247	20231215	152400	64620765	4100	4100	4100	4100	0
248	20231215	152300	64620765	4100	4100	4100	4100	0
249	20231215	152200	64620765	4100	4100	4100	4100	0
250	20231215	152100	64620765	4100	4100	4100	4100	0
251	20231215	152000	64620765	4100	4100	4100	4100	0
252	20231215	151900	64620765	4100	4100	4100	4085	149
253	20231215	151800	64011745	4100	4100	4100	4100	0
254	20231215	151700	64011745	4100	4100	4100	4100	0
255	20231215	151600	64011745	4100	4100	4100	4100	0
256	20231215	151500	64011745	4100	4100	4100	4100	0
257	20231215	151400	64011745	4100	4100	4100	4100	0
258	20231215	151300	64011745	4100	4100	4100	4100	0
259	20231215	151200	64011745	4100	4100	4100	4100	0
260	20231215	151100	64011745	4100	4100	4100	4100	0
261	20231215	151000	64011745	4100	4100	4100	4100	0
262	20231215	150900	64011745	4100	4100	4100	4100	0
263	20231215	150800	64011745	4100	4100	4100	4100	0
264	20231215	150700	64011745	4100	4100	4100	4100	0
265	20231215	150600	64011745	4100	4100	4100	4100	2
266	20231215	150500	64003545	4100	4100	4100	4100	0
267	20231215	150400	64003545	4100	4100	4100	4100	0
268	20231215	150300	64003545	4100	4100	4100	4100	0
269	20231215	150200	64003545	4100	4100	4100	4100	0
270	20231215	150100	64003545	4100	4100	4100	4100	0
271	20231215	150000	64003545	4100	4100	4100	4100	0
272	20231215	145900	64003545	4100	4100	4100	4100	0
273	20231215	145800	64003545	4100	4100	4100	4100	0
274	20231215	145700	64003545	4100	4100	4100	4100	0
275	20231215	145600	64003545	4100	4100	4100	4100	0
276	20231215	145500	64003545	4100	4100	4100	4100	0
277	20231215	145400	64003545	4100	4100	4100	4100	0
278	20231215	145300	64003545	4100	4100	4100	4100	0
279	20231215	145200	64003545	4100	4100	4100	4100	0
280	20231215	145100	64003545	4100	4100	4100	4100	0
281	20231215	145000	64003545	4100	4100	4100	4100	0
282	20231215	144900	64003545	4100	4100	4100	4100	0
283	20231215	144800	64003545	4100	4100	4100	4100	2
284	20231215	144700	63995345	4090	4090	4090	4090	0
285	20231215	144600	63995345	4090	4090	4090	4090	0
286	20231215	144500	63995345	4090	4090	4090	4090	0
287	20231215	144400	63995345	4090	4090	4090	4090	0
288	20231215	144300	63995345	4090	4090	4090	4090	0
289	20231215	144200	63995345	4090	4090	4090	4090	0
290	20231215	144100	63995345	4090	4090	4090	4090	0
291	20231215	144000	63995345	4090	4090	4090	4090	0
292	20231215	143900	63995345	4090	4090	4090	4090	0
293	20231215	143800	63995345	4090	4090	4090	4090	0
294	20231215	143700	63995345	4090	4090	4090	4090	0
295	20231215	143600	63995345	4090	4090	4090	4090	0
296	20231215	143500	63995345	4090	4090	4090	4090	0
297	20231215	143400	63995345	4090	4090	4090	4090	0
298	20231215	143300	63995345	4090	4090	4090	4090	0
299	20231215	143200	63995345	4090	4090	4090	4090	0
300	20231215	143100	63995345	4090	4090	4090	4090	68
301	20231215	143000	63717225	4090	4090	4090	4090	0
302	20231215	142900	63717225	4090	4090	4090	4090	40
303	20231215	142800	63553625	4090	4095	4095	4090	215
304	20231215	142700	62673665	4100	4100	4100	4100	0
305	20231215	142600	62673665	4100	4100	4100	4100	2
306	20231215	142500	62665465	4100	4100	4100	4100	0
307	20231215	142400	62665465	4100	4100	4100	4100	0
308	20231215	142300	62665465	4100	4100	4100	4100	0
309	20231215	142200	62665465	4100	4100	4100	4100	0
310	20231215	142100	62665465	4100	4100	4100	4100	1
311	20231215	142000	62661365	4095	4095	4095	4095	0
312	20231215	141900	62661365	4095	4095	4095	4095	0
313	20231215	141800	62661365	4095	4095	4095	4095	0
314	20231215	141700	62661365	4095	4095	4095	4095	0
315	20231215	141600	62661365	4095	4095	4095	4095	0
316	20231215	141500	62661365	4095	4095	4095	4095	0
317	20231215	141400	62661365	4095	4095	4095	4095	0
318	20231215	141300	62661365	4095	4095	4095	4095	0
319	20231215	141200	62661365	4095	4095	4095	4095	0
320	20231215	141100	62661365	4095	4095	4095	4095	475
321	20231215	141000	60716240	4100	4100	4100	4100	0
322	20231215	140900	60716240	4100	4100	4100	4100	0
323	20231215	140800	60716240	4100	4100	4100	4100	0
324	20231215	140700	60716240	4100	4100	4100	4100	0
325	20231215	140600	60716240	4100	4100	4100	4100	0
326	20231215	140500	60716240	4100	4100	4100	4100	3
327	20231215	140400	60703940	4100	4100	4100	4100	0
328	20231215	140300	60703940	4100	4100	4100	4100	1
329	20231215	140200	60699840	4100	4095	4100	4095	125
330	20231215	140100	60187960	4095	4095	4095	4095	0
331	20231215	140000	60187960	4095	4095	4095	4095	0
332	20231215	135900	60187960	4095	4095	4095	4095	2
333	20231215	135800	60179770	4095	4095	4095	4095	346
334	20231215	135700	58762900	4100	4100	4100	4100	0
335	20231215	135600	58762900	4100	4100	4100	4100	0
336	20231215	135500	58762900	4100	4100	4100	4100	10
337	20231215	135400	58721900	4100	4100	4100	4100	0
338	20231215	135300	58721900	4100	4100	4100	4100	0
339	20231215	135200	58721900	4100	4100	4100	4100	0
340	20231215	135100	58721900	4100	4100	4100	4100	0
341	20231215	135000	58721900	4100	4100	4100	4100	0
342	20231215	134900	58721900	4100	4100	4100	4100	0
343	20231215	134800	58721900	4100	4100	4100	4100	0
344	20231215	134700	58721900	4100	4100	4100	4100	10
345	20231215	134600	58680900	4100	4100	4100	4100	30
346	20231215	134500	58557900	4100	4100	4100	4100	0
347	20231215	134400	58557900	4100	4100	4100	4100	0
348	20231215	134300	58557900	4100	4100	4100	4100	0
349	20231215	134200	58557900	4100	4100	4100	4100	0
350	20231215	134100	58557900	4100	4100	4100	4100	0
351	20231215	134000	58557900	4100	4100	4100	4100	0
352	20231215	133900	58557900	4100	4100	4100	4100	0
353	20231215	133800	58557900	4100	4100	4100	4100	0
354	20231215	133700	58557900	4100	4100	4100	4100	0
355	20231215	133600	58557900	4100	4100	4100	4100	0
356	20231215	133500	58557900	4100	4100	4100	4100	0
357	20231215	133400	58557900	4100	4100	4100	4100	0
358	20231215	133300	58557900	4100	4100	4100	4100	79
359	20231215	133200	58234000	4100	4100	4100	4100	0
360	20231215	133100	58234000	4100	4100	4100	4100	0
361	20231215	133000	58234000	4100	4100	4100	4100	0
362	20231215	132900	58234000	4100	4105	4105	4100	400
363	20231215	132800	56593715	4120	4120	4120	4120	0
364	20231215	132700	56593715	4120	4120	4120	4120	0
365	20231215	132600	56593715	4120	4120	4120	4120	0
366	20231215	132500	56593715	4120	4120	4120	4120	0
367	20231215	132400	56593715	4120	4120	4120	4120	0
368	20231215	132300	56593715	4120	4120	4120	4120	0
369	20231215	132200	56593715	4120	4120	4120	4120	0
370	20231215	132100	56593715	4120	4120	4120	4120	0
371	20231215	132000	56593715	4120	4120	4120	4120	0
372	20231215	131900	56593715	4120	4120	4120	4120	0
373	20231215	131800	56593715	4120	4120	4120	4120	0
374	20231215	131700	56593715	4120	4120	4120	4120	0
375	20231215	131600	56593715	4120	4120	4120	4120	0
376	20231215	131500	56593715	4120	4120	4120	4120	0
377	20231215	131400	56593715	4120	4120	4120	4120	0
378	20231215	131300	56593715	4120	4120	4120	4120	0
379	20231215	131200	56593715	4120	4120	4120	4120	0
380	20231215	131100	56593715	4120	4120	4120	4120	0
381	20231215	131000	56593715	4120	4120	4120	4120	0
382	20231215	130900	56593715	4120	4120	4120	4120	0
383	20231215	130800	56593715	4120	4120	4120	4120	0
384	20231215	130700	56593715	4120	4120	4120	4120	0
385	20231215	130600	56593715	4120	4120	4120	4120	1
386	20231215	130500	56589595	4105	4105	4105	4105	0
387	20231215	130400	56589595	4105	4105	4105	4105	100
388	20231215	130300	56179095	4105	4105	4105	4105	0
389	20231215	130200	56179095	4105	4105	4105	4105	1
390	20231215	130100	56174990	4120	4120	4120	4120	0
391	20231215	130000	56174990	4120	4120	4120	4120	0
392	20231215	125900	56174990	4120	4120	4120	4120	0
393	20231215	125800	56174990	4120	4120	4120	4120	0
394	20231215	125700	56174990	4120	4120	4120	4120	0
395	20231215	125600	56174990	4120	4120	4120	4120	0
396	20231215	125500	56174990	4120	4120	4120	4120	0
397	20231215	125400	56174990	4120	4120	4120	4120	0
398	20231215	125300	56174990	4120	4120	4120	4120	0
399	20231215	125200	56174990	4120	4120	4120	4120	0
400	20231215	125100	56174990	4120	4120	4120	4120	0
401	20231215	125000	56174990	4120	4120	4120	4120	0
402	20231215	124900	56174990	4120	4120	4120	4120	0
403	20231215	124800	56174990	4120	4120	4120	4120	0
404	20231215	124700	56174990	4120	4120	4120	4120	0
405	20231215	124600	56174990	4120	4120	4120	4120	0
406	20231215	124500	56174990	4120	4120	4120	4120	0
407	20231215	124400	56174990	4120	4120	4120	4120	0
408	20231215	124300	56174990	4120	4120	4120	4120	0
409	20231215	124200	56174990	4120	4120	4120	4120	0
410	20231215	124100	56174990	4120	4120	4120	4120	0
411	20231215	124000	56174990	4120	4120	4120	4120	0
412	20231215	123900	56174990	4120	4120	4120	4120	0
413	20231215	123800	56174990	4120	4120	4120	4120	0
414	20231215	123700	56174990	4120	4120	4120	4120	0
415	20231215	123600	56174990	4120	4120	4120	4120	0
416	20231215	123500	56174990	4120	4120	4120	4120	0
417	20231215	123400	56174990	4120	4120	4120	4120	0
418	20231215	123300	56174990	4120	4120	4120	4120	0
419	20231215	123200	56174990	4120	4120	4120	4120	0
420	20231215	123100	56174990	4120	4120	4120	4120	0
421	20231215	123000	56174990	4120	4120	4120	4120	0
422	20231215	122900	56174990	4120	4120	4120	4120	0
423	20231215	122800	56174990	4120	4120	4120	4120	0
424	20231215	122700	56174990	4120	4120	4120	4120	0
425	20231215	122600	56174990	4120	4120	4120	4120	0
426	20231215	122500	56174990	4120	4120	4120	4120	0
427	20231215	122400	56174990	4120	4120	4120	4120	0
428	20231215	122300	56174990	4120	4120	4120	4120	1
429	20231215	122200	56170870	4110	4110	4110	4110	5
430	20231215	122100	56150320	4110	4110	4110	4110	5
431	20231215	122000	56129770	4115	4115	4115	4115	0
432	20231215	121900	56129770	4115	4115	4115	4115	0
433	20231215	121800	56129770	4115	4115	4115	4115	35
434	20231215	121700	55985745	4115	4115	4115	4115	0
435	20231215	121600	55985745	4115	4120	4120	4115	21
436	20231215	121500	55899230	4115	4115	4115	4115	0
437	20231215	121400	55899230	4115	4115	4115	4115	0
438	20231215	121300	55899230	4115	4115	4115	4115	0
439	20231215	121200	55899230	4115	4115	4115	4115	23
440	20231215	121100	55804585	4120	4120	4120	4120	0
441	20231215	121000	55804585	4120	4120	4120	4120	0
442	20231215	120900	55804585	4120	4120	4120	4120	0
443	20231215	120800	55804585	4120	4120	4120	4120	1
444	20231215	120700	55800465	4115	4115	4115	4115	0
445	20231215	120600	55800465	4115	4115	4115	4115	0
446	20231215	120500	55800465	4115	4115	4115	4115	0
447	20231215	120400	55800465	4115	4115	4115	4115	0
448	20231215	120300	55800465	4115	4115	4115	4115	0
449	20231215	120200	55800465	4115	4115	4115	4115	0
450	20231215	120100	55800465	4115	4115	4115	4115	0
451	20231215	120000	55800465	4115	4115	4115	4115	0
452	20231215	115900	55800465	4115	4115	4115	4115	0
453	20231215	115800	55800465	4115	4115	4115	4115	0
454	20231215	115700	55800465	4115	4115	4115	4115	0
455	20231215	115600	55800465	4115	4115	4115	4115	0
456	20231215	115500	55800465	4115	4115	4115	4115	0
457	20231215	115400	55800465	4115	4115	4115	4115	0
458	20231215	115300	55800465	4115	4115	4115	4115	0
459	20231215	115200	55800465	4115	4115	4115	4115	0
460	20231215	115100	55800465	4115	4115	4115	4115	0
461	20231215	115000	55800465	4115	4115	4115	4115	0
462	20231215	114900	55800465	4115	4115	4115	4115	0
463	20231215	114800	55800465	4115	4115	4115	4115	0
464	20231215	114700	55800465	4115	4115	4115	4115	0
465	20231215	114600	55800465	4115	4115	4115	4115	0
466	20231215	114500	55800465	4115	4115	4115	4115	0
467	20231215	114400	55800465	4115	4115	4115	4115	4
468	20231215	114300	55784005	4115	4115	4115	4115	50
469	20231215	114200	55578255	4115	4115	4115	4115	50
470	20231215	114100	55372505	4115	4115	4115	4115	0
471	20231215	114000	55372505	4115	4115	4115	4115	4
472	20231215	113900	55356045	4115	4115	4115	4115	0
473	20231215	113800	55356045	4115	4115	4115	4115	0
474	20231215	113700	55356045	4115	4115	4115	4115	0
475	20231215	113600	55356045	4115	4115	4115	4115	50
476	20231215	113500	55150295	4120	4120	4120	4120	0
477	20231215	113400	55150295	4120	4120	4120	4120	0
478	20231215	113300	55150295	4120	4120	4120	4120	0
479	20231215	113200	55150295	4120	4120	4120	4120	900
480	20231215	113100	51442295	4125	4125	4125	4125	0
481	20231215	113000	51442295	4125	4130	4130	4125	24
482	20231215	112900	51343290	4125	4125	4125	4125	0
483	20231215	112800	51343290	4125	4125	4125	4125	7
484	20231215	112700	51314415	4145	4145	4145	4145	0
485	20231215	112600	51314415	4145	4145	4145	4145	0
486	20231215	112500	51314415	4145	4145	4145	4145	0
487	20231215	112400	51314415	4145	4145	4145	4145	0
488	20231215	112300	51314415	4145	4145	4145	4145	0
489	20231215	112200	51314415	4145	4145	4145	4145	0
490	20231215	112100	51314415	4145	4145	4145	4145	0
491	20231215	112000	51314415	4145	4145	4145	4145	0
492	20231215	111900	51314415	4145	4145	4145	4145	0
493	20231215	111800	51314415	4145	4145	4145	4145	0
494	20231215	111700	51314415	4145	4145	4145	4145	0
495	20231215	111600	51314415	4145	4145	4145	4145	0
496	20231215	111500	51314415	4145	4145	4145	4145	0
497	20231215	111400	51314415	4145	4140	4145	4140	300
498	20231215	111300	50071885	4145	4145	4145	4145	0
499	20231215	111200	50071885	4145	4145	4145	4145	0
500	20231215	111100	50071885	4145	4145	4145	4145	0
501	20231215	111000	50071885	4145	4145	4145	4145	0
502	20231215	110900	50071885	4145	4145	4145	4145	0
503	20231215	110800	50071885	4145	4145	4145	4145	0
504	20231215	110700	50071885	4145	4145	4145	4145	0
505	20231215	110600	50071885	4145	4145	4145	4145	0
506	20231215	110500	50071885	4145	4145	4145	4145	0
507	20231215	110400	50071885	4145	4145	4145	4145	0
508	20231215	110300	50071885	4145	4145	4145	4145	0
509	20231215	110200	50071885	4145	4145	4145	4145	0
510	20231215	110100	50071885	4145	4145	4145	4145	0
511	20231215	110000	50071885	4145	4145	4145	4145	0
512	20231215	105900	50071885	4145	4145	4145	4145	0
513	20231215	105800	50071885	4145	4145	4145	4145	0
514	20231215	105700	50071885	4145	4145	4145	4145	0
515	20231215	105600	50071885	4145	4145	4145	4145	0
516	20231215	105500	50071885	4145	4145	4145	4145	91
517	20231215	105400	49694690	4145	4145	4145	4145	0
518	20231215	105300	49694690	4145	4145	4145	4145	0
519	20231215	105200	49694690	4145	4145	4145	4145	1
520	20231215	105100	49690545	4095	4095	4095	4095	0
521	20231215	105000	49690545	4095	4095	4095	4095	0
522	20231215	104900	49690545	4095	4095	4095	4095	0
523	20231215	104800	49690545	4095	4095	4095	4095	0
524	20231215	104700	49690545	4095	4095	4095	4095	0
525	20231215	104600	49690545	4095	4095	4095	4095	0
526	20231215	104500	49690545	4095	4095	4095	4095	0
527	20231215	104400	49690545	4095	4095	4095	4095	0
528	20231215	104300	49690545	4095	4095	4095	4095	0
529	20231215	104200	49690545	4095	4095	4095	4095	0
530	20231215	104100	49690545	4095	4095	4095	4095	0
531	20231215	104000	49690545	4095	4095	4095	4095	0
532	20231215	103900	49690545	4095	4100	4100	4095	770
533	20231215	103800	46534730	4100	4100	4100	4100	0
534	20231215	103700	46534730	4100	4110	4110	4100	2186
535	20231215	103600	37569800	4115	4120	4120	4115	383
536	20231215	103500	35992685	4130	4140	4140	4130	719
537	20231215	103400	33021065	4140	4140	4140	4140	0
538	20231215	103300	33021065	4140	4155	4155	4140	400
539	20231215	103200	31363610	4195	4195	4195	4195	0
540	20231215	103100	31363610	4195	4195	4195	4195	0
541	20231215	103000	31363610	4195	4195	4195	4195	0
542	20231215	102900	31363610	4195	4195	4195	4195	1
543	20231215	102800	31359415	4155	4155	4155	4155	4
544	20231215	102700	31342795	4155	4155	4155	4155	0
545	20231215	102600	31342795	4155	4180	4180	4155	150
546	20231215	102500	30718070	4180	4180	4180	4180	0
547	20231215	102400	30718070	4180	4245	4245	4140	529
548	20231215	102300	28507235	4290	4290	4290	4290	0
549	20231215	102200	28507235	4290	4255	4290	4255	3927
550	20231215	102100	11683840	4290	4230	4290	4230	621
551	20231215	102000	9046355	4175	4225	4250	4175	372
552	20231215	101900	7472760	4230	4175	4230	4175	80
553	20231215	101800	7136560	4175	4175	4175	4175	0
554	20231215	101700	7136560	4175	4125	4175	4125	1475
555	20231215	101600	1047365	4125	4125	4125	4125	0
556	20231215	101500	1047365	4125	4125	4125	4125	0
557	20231215	101400	1047365	4125	4125	4125	4125	0
558	20231215	101300	1047365	4125	4125	4125	4125	0
559	20231215	101200	1047365	4125	4125	4125	4125	0
560	20231215	101100	1047365	4125	4125	4125	4125	0
561	20231215	101000	1047365	4125	4125	4125	4125	10
562	20231215	100900	1006115	4125	4125	4125	4125	0
563	20231215	100800	1006115	4125	4125	4125	4125	0
564	20231215	100700	1006115	4125	4125	4125	4125	0
565	20231215	100600	1006115	4125	4125	4125	4125	0
566	20231215	100500	1006115	4125	4125	4125	4125	0
567	20231215	100400	1006115	4125	4125	4125	4125	0
568	20231215	100300	1006115	4125	4125	4125	4125	0
569	20231215	100200	1006115	4125	4125	4125	4125	0
570	20231215	100100	1006115	4125	4125	4125	4125	0
571	20231215	100000	1006115	4125	4125	4125	4125	0
572	20231215	095900	1006115	4125	4125	4125	4125	0
573	20231215	095800	1006115	4125	4125	4125	4125	0
574	20231215	095700	1006115	4125	4125	4125	4125	0
575	20231215	095600	1006115	4125	4125	4125	4125	1
576	20231215	095500	1001990	4115	4115	4115	4115	0
577	20231215	095400	1001990	4115	4115	4115	4115	0
578	20231215	095300	1001990	4115	4115	4115	4115	0
579	20231215	095200	1001990	4115	4115	4115	4115	4
580	20231215	095100	985530	4115	4115	4115	4115	5
581	20231215	095000	964955	4125	4065	4125	4065	28
582	20231215	094900	850595	4080	4080	4080	4080	56
583	20231215	094800	622115	4125	4125	4125	4125	0
584	20231215	094700	622115	4125	4125	4125	4125	0
585	20231215	094600	622115	4125	4125	4125	4125	0
586	20231215	094500	622115	4125	4125	4125	4125	0
587	20231215	094400	622115	4125	4125	4125	4125	0
588	20231215	094300	622115	4125	4125	4125	4125	0
589	20231215	094200	622115	4125	4125	4125	4125	0
590	20231215	094100	622115	4125	4125	4125	4125	0
591	20231215	094000	622115	4125	4125	4125	4125	0
592	20231215	093900	622115	4125	4125	4125	4125	3
593	20231215	093800	609740	4115	4125	4125	4115	45
594	20231215	093700	424465	4125	4125	4125	4125	1
595	20231215	093600	420340	4115	4115	4115	4115	0
596	20231215	093500	420340	4115	4115	4115	4115	0
597	20231215	093400	420340	4115	4115	4115	4115	0
598	20231215	093300	420340	4115	4115	4115	4115	0
599	20231215	093200	420340	4115	4115	4115	4115	0
600	20231215	093100	420340	4115	4115	4115	4115	0
601	20231215	093000	420340	4115	4115	4115	4115	0
602	20231215	092900	420340	4115	4120	4120	4115	17
603	20231215	092800	350375	4120	4120	4120	4120	0
604	20231215	092700	350375	4120	4120	4120	4120	0
605	20231215	092600	350375	4120	4120	4120	4120	0
606	20231215	092500	350375	4120	4120	4120	4120	1
607	20231215	092400	346255	4125	4125	4125	4125	0
608	20231215	092300	346255	4125	4125	4125	4125	0
609	20231215	092200	346255	4125	4125	4125	4125	0
610	20231215	092100	346255	4125	4125	4125	4125	0
611	20231215	092000	346255	4125	4125	4125	4125	0
612	20231215	091900	346255	4125	4125	4125	4125	0
613	20231215	091800	346255	4125	4125	4125	4125	0
614	20231215	091700	346255	4125	4125	4125	4125	0
615	20231215	091600	346255	4125	4125	4125	4125	0
616	20231215	091500	346255	4125	4125	4125	4125	0
617	20231215	091400	346255	4125	4125	4125	4125	0
618	20231215	091300	346255	4125	4125	4125	4125	0
619	20231215	091200	346255	4125	4125	4125	4125	0
620	20231215	091100	346255	4125	4125	4125	4125	10
621	20231215	091000	305005	4120	4120	4120	4120	0
622	20231215	090900	305005	4120	4120	4120	4120	0
623	20231215	090800	305005	4120	4120	4120	4120	0
624	20231215	090700	305005	4120	4120	4120	4120	0
625	20231215	090600	305005	4120	4130	4130	4120	74
626	20231215	090500	0	4130	4130	4130	4130	0
627	20231215	090400	0	4130	4130	4130	4130	0
628	20231215	090300	0	4130	4130	4130	4130	0
629	20231215	090200	0	4130	4130	4130	4130	0
630	20231215	090100	0	4130	4130	4130	4130	0
631	20231215	090000	0	4130	4130	4130	4130	0