KissMeData/049550/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192800	15035520	4130	4130	4130	4130	187
3	20231214	192700	15035520	4130	4130	4130	4130	0
4	20231214	192600	15035520	4130	4130	4130	4130	0
5	20231214	192500	15035520	4130	4130	4130	4130	0
6	20231214	192400	15035520	4130	4130	4130	4130	0
7	20231214	192300	15035520	4130	4130	4130	4130	0
8	20231214	192200	15035520	4130	4130	4130	4130	0
9	20231214	192100	15035520	4130	4130	4130	4130	0
10	20231214	192000	15035520	4130	4130	4130	4130	0
11	20231214	191900	15035520	4130	4130	4130	4130	0
12	20231214	191800	15035520	4130	4130	4130	4130	0
13	20231214	191700	15035520	4130	4130	4130	4130	0
14	20231214	191600	15035520	4130	4130	4130	4130	0
15	20231214	191500	15035520	4130	4130	4130	4130	0
16	20231214	191400	15035520	4130	4130	4130	4130	0
17	20231214	191300	15035520	4130	4130	4130	4130	0
18	20231214	191200	15035520	4130	4130	4130	4130	0
19	20231214	191100	15035520	4130	4130	4130	4130	0
20	20231214	191000	15035520	4130	4130	4130	4130	0
21	20231214	190900	15035520	4130	4130	4130	4130	0
22	20231214	190800	15035520	4130	4130	4130	4130	0
23	20231214	190700	15035520	4130	4130	4130	4130	0
24	20231214	190600	15035520	4130	4130	4130	4130	0
25	20231214	190500	15035520	4130	4130	4130	4130	0
26	20231214	190400	15035520	4130	4130	4130	4130	0
27	20231214	190300	15035520	4130	4130	4130	4130	0
28	20231214	190200	15035520	4130	4130	4130	4130	0
29	20231214	190100	15035520	4130	4130	4130	4130	0
30	20231214	190000	15035520	4130	4130	4130	4130	0
31	20231214	185900	15035520	4130	4130	4130	4130	0
32	20231214	185800	15035520	4130	4130	4130	4130	187
33	20231214	185700	15035520	4130	4130	4130	4130	0
34	20231214	185600	15035520	4130	4130	4130	4130	0
35	20231214	185500	15035520	4130	4130	4130	4130	0
36	20231214	185400	15035520	4130	4130	4130	4130	0
37	20231214	185300	15035520	4130	4130	4130	4130	0
38	20231214	185200	15035520	4130	4130	4130	4130	0
39	20231214	185100	15035520	4130	4130	4130	4130	0
40	20231214	185000	15035520	4130	4130	4130	4130	0
41	20231214	184900	15035520	4130	4130	4130	4130	0
42	20231214	184800	15035520	4130	4130	4130	4130	0
43	20231214	184700	15035520	4130	4130	4130	4130	0
44	20231214	184600	15035520	4130	4130	4130	4130	0
45	20231214	184500	15035520	4130	4130	4130	4130	0
46	20231214	184400	15035520	4130	4130	4130	4130	0
47	20231214	184300	15035520	4130	4130	4130	4130	0
48	20231214	184200	15035520	4130	4130	4130	4130	0
49	20231214	184100	15035520	4130	4130	4130	4130	0
50	20231214	184000	15035520	4130	4130	4130	4130	0
51	20231214	183900	15035520	4130	4130	4130	4130	0
52	20231214	183800	15035520	4130	4130	4130	4130	0
53	20231214	183700	15035520	4130	4130	4130	4130	0
54	20231214	183600	15035520	4130	4130	4130	4130	0
55	20231214	183500	15035520	4130	4130	4130	4130	0
56	20231214	183400	15035520	4130	4130	4130	4130	0
57	20231214	183300	15035520	4130	4130	4130	4130	0
58	20231214	183200	15035520	4130	4130	4130	4130	0
59	20231214	183100	15035520	4130	4130	4130	4130	0
60	20231214	183000	15035520	4130	4130	4130	4130	0
61	20231214	182900	15035520	4130	4130	4130	4130	0
62	20231214	182800	15035520	4130	4130	4130	4130	187
63	20231214	182700	15035520	4130	4130	4130	4130	0
64	20231214	182600	15035520	4130	4130	4130	4130	0
65	20231214	182500	15035520	4130	4130	4130	4130	0
66	20231214	182400	15035520	4130	4130	4130	4130	0
67	20231214	182300	15035520	4130	4130	4130	4130	0
68	20231214	182200	15035520	4130	4130	4130	4130	0
69	20231214	182100	15035520	4130	4130	4130	4130	0
70	20231214	182000	15035520	4130	4130	4130	4130	0
71	20231214	181900	15035520	4130	4130	4130	4130	0
72	20231214	181800	15035520	4130	4130	4130	4130	0
73	20231214	181700	15035520	4130	4130	4130	4130	0
74	20231214	181600	15035520	4130	4130	4130	4130	0
75	20231214	181500	15035520	4130	4130	4130	4130	0
76	20231214	181400	15035520	4130	4130	4130	4130	0
77	20231214	181300	15035520	4130	4130	4130	4130	0
78	20231214	181200	15035520	4130	4130	4130	4130	0
79	20231214	181100	15035520	4130	4130	4130	4130	0
80	20231214	181000	15035520	4130	4130	4130	4130	0
81	20231214	180900	15035520	4130	4130	4130	4130	0
82	20231214	180800	15035520	4130	4130	4130	4130	0
83	20231214	180700	15035520	4130	4130	4130	4130	0
84	20231214	180600	15035520	4130	4130	4130	4130	0
85	20231214	180500	15035520	4130	4130	4130	4130	0
86	20231214	180400	15035520	4130	4130	4130	4130	0
87	20231214	180300	15035520	4130	4130	4130	4130	0
88	20231214	180200	15035520	4130	4130	4130	4130	0
89	20231214	180100	15035520	4130	4130	4130	4130	0
90	20231214	180000	15035520	4130	4130	4130	4130	0
91	20231214	175900	15035520	4130	4130	4130	4130	0
92	20231214	175800	15035520	4130	4130	4130	4130	187
93	20231214	175700	15035520	4130	4130	4130	4130	0
94	20231214	175600	15035520	4130	4130	4130	4130	0
95	20231214	175500	15035520	4130	4130	4130	4130	0
96	20231214	175400	15035520	4130	4130	4130	4130	0
97	20231214	175300	15035520	4130	4130	4130	4130	0
98	20231214	175200	15035520	4130	4130	4130	4130	0
99	20231214	175100	15035520	4130	4130	4130	4130	0
100	20231214	175000	15035520	4130	4130	4130	4130	0
101	20231214	174900	15035520	4130	4130	4130	4130	0
102	20231214	174800	15035520	4130	4130	4130	4130	0
103	20231214	174700	15035520	4130	4130	4130	4130	0
104	20231214	174600	15035520	4130	4130	4130	4130	0
105	20231214	174500	15035520	4130	4130	4130	4130	0
106	20231214	174400	15035520	4130	4130	4130	4130	0
107	20231214	174300	15035520	4130	4130	4130	4130	0
108	20231214	174200	15035520	4130	4130	4130	4130	0
109	20231214	174100	15035520	4130	4130	4130	4130	0
110	20231214	174000	15035520	4130	4130	4130	4130	0
111	20231214	173900	15035520	4130	4130	4130	4130	0
112	20231214	173800	15035520	4130	4130	4130	4130	0
113	20231214	173700	15035520	4130	4130	4130	4130	0
114	20231214	173600	15035520	4130	4130	4130	4130	0
115	20231214	173500	15035520	4130	4130	4130	4130	0
116	20231214	173400	15035520	4130	4130	4130	4130	0
117	20231214	173300	15035520	4130	4130	4130	4130	0
118	20231214	173200	15035520	4130	4130	4130	4130	0
119	20231214	173100	15035520	4130	4130	4130	4130	0
120	20231214	173000	15035520	4130	4130	4130	4130	0
121	20231214	172900	15035520	4130	4130	4130	4130	0
122	20231214	172800	15035520	4130	4130	4130	4130	187
123	20231214	172700	15035520	4130	4130	4130	4130	0
124	20231214	172600	15035520	4130	4130	4130	4130	0
125	20231214	172500	15035520	4130	4130	4130	4130	0
126	20231214	172400	15035520	4130	4130	4130	4130	0
127	20231214	172300	15035520	4130	4130	4130	4130	0
128	20231214	172200	15035520	4130	4130	4130	4130	0
129	20231214	172100	15035520	4130	4130	4130	4130	0
130	20231214	172000	15035520	4130	4130	4130	4130	0
131	20231214	171900	15035520	4130	4130	4130	4130	0
132	20231214	171800	15035520	4130	4130	4130	4130	0
133	20231214	171700	15035520	4130	4130	4130	4130	0
134	20231214	171600	15035520	4130	4130	4130	4130	0
135	20231214	171500	15035520	4130	4130	4130	4130	0
136	20231214	171400	15035520	4130	4130	4130	4130	0
137	20231214	171300	15035520	4130	4130	4130	4130	0
138	20231214	171200	15035520	4130	4130	4130	4130	0
139	20231214	171100	15035520	4130	4130	4130	4130	0
140	20231214	171000	15035520	4130	4130	4130	4130	0
141	20231214	170900	15035520	4130	4130	4130	4130	0
142	20231214	170800	15035520	4130	4130	4130	4130	0
143	20231214	170700	15035520	4130	4130	4130	4130	0
144	20231214	170600	15035520	4130	4130	4130	4130	0
145	20231214	170500	15035520	4130	4130	4130	4130	0
146	20231214	170400	15035520	4130	4130	4130	4130	0
147	20231214	170300	15035520	4130	4130	4130	4130	0
148	20231214	170200	15035520	4130	4130	4130	4130	0
149	20231214	170100	15035520	4130	4130	4130	4130	0
150	20231214	170000	15035520	4130	4130	4130	4130	0
151	20231214	165900	15035520	4130	4130	4130	4130	0
152	20231214	165800	15035520	4130	4130	4130	4130	187
153	20231214	165700	15035520	4130	4130	4130	4130	0
154	20231214	165600	15035520	4130	4130	4130	4130	0
155	20231214	165500	15035520	4130	4130	4130	4130	0
156	20231214	165400	15035520	4130	4130	4130	4130	0
157	20231214	165300	15035520	4130	4130	4130	4130	0
158	20231214	165200	15035520	4130	4130	4130	4130	0
159	20231214	165100	15035520	4130	4130	4130	4130	0
160	20231214	165000	15035520	4130	4130	4130	4130	0
161	20231214	164900	15035520	4130	4130	4130	4130	0
162	20231214	164800	15035520	4130	4130	4130	4130	0
163	20231214	164700	15035520	4130	4130	4130	4130	0
164	20231214	164600	15035520	4130	4130	4130	4130	0
165	20231214	164500	15035520	4130	4130	4130	4130	0
166	20231214	164400	15035520	4130	4130	4130	4130	0
167	20231214	164300	15035520	4130	4130	4130	4130	0
168	20231214	164200	15035520	4130	4130	4130	4130	0
169	20231214	164100	15035520	4130	4130	4130	4130	0
170	20231214	164000	15035520	4130	4130	4130	4130	0
171	20231214	163900	15035520	4130	4130	4130	4130	0
172	20231214	163800	15035520	4130	4130	4130	4130	0
173	20231214	163700	15035520	4130	4130	4130	4130	0
174	20231214	163600	15035520	4130	4130	4130	4130	0
175	20231214	163500	15035520	4130	4130	4130	4130	0
176	20231214	163400	15035520	4130	4130	4130	4130	0
177	20231214	163300	15035520	4130	4130	4130	4130	0
178	20231214	163200	15035520	4130	4130	4130	4130	0
179	20231214	163100	15035520	4130	4130	4130	4130	0
180	20231214	163000	15035520	4130	4130	4130	4130	0
181	20231214	162900	15035520	4130	4130	4130	4130	0
182	20231214	162800	15035520	4130	4130	4130	4130	187
183	20231214	162700	15035520	4130	4130	4130	4130	0
184	20231214	162600	15035520	4130	4130	4130	4130	0
185	20231214	162500	15035520	4130	4130	4130	4130	0
186	20231214	162400	15035520	4130	4130	4130	4130	0
187	20231214	162300	15035520	4130	4130	4130	4130	0
188	20231214	162200	15035520	4130	4130	4130	4130	0
189	20231214	162100	15035520	4130	4130	4130	4130	0
190	20231214	162000	15035520	4130	4130	4130	4130	0
191	20231214	161900	15035520	4130	4130	4130	4130	0
192	20231214	161800	15035520	4130	4130	4130	4130	0
193	20231214	161700	15035520	4130	4130	4130	4130	0
194	20231214	161600	15035520	4130	4130	4130	4130	0
195	20231214	161500	15035520	4130	4130	4130	4130	0
196	20231214	161400	15035520	4130	4130	4130	4130	0
197	20231214	161300	15035520	4130	4130	4130	4130	0
198	20231214	161200	15035520	4130	4130	4130	4130	0
199	20231214	161100	15035520	4130	4130	4130	4130	0
200	20231214	161000	15035520	4130	4130	4130	4130	0
201	20231214	160900	15035520	4130	4130	4130	4130	0
202	20231214	160800	15035520	4130	4130	4130	4130	0
203	20231214	160700	15035520	4130	4130	4130	4130	0
204	20231214	160600	15035520	4130	4130	4130	4130	0
205	20231214	160500	15035520	4130	4130	4130	4130	0
206	20231214	160400	15035520	4130	4130	4130	4130	0
207	20231214	160300	15035520	4130	4130	4130	4130	0
208	20231214	160200	15035520	4130	4130	4130	4130	0
209	20231214	160100	15035520	4130	4130	4130	4130	0
210	20231214	160000	15035520	4130	4130	4130	4130	0
211	20231214	155900	15035520	4130	4130	4130	4130	0
212	20231214	155800	15035520	4130	4130	4130	4130	187
213	20231214	155700	15035520	4130	4130	4130	4130	0
214	20231214	155600	15035520	4130	4130	4130	4130	0
215	20231214	155500	15035520	4130	4130	4130	4130	0
216	20231214	155400	15035520	4130	4130	4130	4130	0
217	20231214	155300	15035520	4130	4130	4130	4130	0
218	20231214	155200	15035520	4130	4130	4130	4130	0
219	20231214	155100	15035520	4130	4130	4130	4130	0
220	20231214	155000	15035520	4130	4130	4130	4130	0
221	20231214	154900	15035520	4130	4130	4130	4130	0
222	20231214	154800	15035520	4130	4130	4130	4130	0
223	20231214	154700	15035520	4130	4130	4130	4130	0
224	20231214	154600	15035520	4130	4130	4130	4130	0
225	20231214	154500	15035520	4130	4130	4130	4130	0
226	20231214	154400	15035520	4130	4130	4130	4130	0
227	20231214	154300	15035520	4130	4130	4130	4130	0
228	20231214	154200	15035520	4130	4130	4130	4130	0
229	20231214	154100	15035520	4130	4130	4130	4130	0
230	20231214	154000	15035520	4130	4130	4130	4130	0
231	20231214	153900	15035520	4130	4130	4130	4130	0
232	20231214	153800	15035520	4130	4130	4130	4130	0
233	20231214	153700	15035520	4130	4130	4130	4130	0
234	20231214	153600	15035520	4130	4130	4130	4130	0
235	20231214	153500	15035520	4130	4130	4130	4130	0
236	20231214	153400	15035520	4130	4130	4130	4130	0
237	20231214	153300	15035520	4130	4130	4130	4130	0
238	20231214	153200	15035520	4130	4130	4130	4130	0
239	20231214	153100	15035520	4130	4130	4130	4130	0
240	20231214	153000	15035520	4130	4130	4130	4130	187
241	20231214	152900	14263210	4130	4130	4130	4130	0
242	20231214	152800	14263210	4130	4130	4130	4130	0
243	20231214	152700	14263210	4130	4130	4130	4130	0
244	20231214	152600	14263210	4130	4130	4130	4130	0
245	20231214	152500	14263210	4130	4130	4130	4130	0
246	20231214	152400	14263210	4130	4130	4130	4130	0
247	20231214	152300	14263210	4130	4130	4130	4130	0
248	20231214	152200	14263210	4130	4130	4130	4130	0
249	20231214	152100	14263210	4130	4130	4130	4130	0
250	20231214	152000	14263210	4130	4130	4130	4130	0
251	20231214	151900	14263210	4130	4130	4130	4130	0
252	20231214	151800	14263210	4130	4130	4130	4130	0
253	20231214	151700	14263210	4130	4130	4130	4130	0
254	20231214	151600	14263210	4130	4130	4130	4130	0
255	20231214	151500	14263210	4130	4130	4130	4130	0
256	20231214	151400	14263210	4130	4130	4130	4130	5
257	20231214	151300	14242560	4130	4130	4130	4130	0
258	20231214	151200	14242560	4130	4130	4130	4130	0
259	20231214	151100	14242560	4130	4130	4130	4130	0
260	20231214	151000	14242560	4130	4130	4130	4130	25
261	20231214	150900	14139310	4135	4135	4135	4135	0
262	20231214	150800	14139310	4135	4135	4135	4135	0
263	20231214	150700	14139310	4135	4135	4135	4135	0
264	20231214	150600	14139310	4135	4135	4135	4135	0
265	20231214	150500	14139310	4135	4135	4135	4135	2
266	20231214	150400	14131040	4110	4110	4110	4110	0
267	20231214	150300	14131040	4110	4110	4110	4110	0
268	20231214	150200	14131040	4110	4110	4110	4110	0
269	20231214	150100	14131040	4110	4110	4110	4110	0
270	20231214	150000	14131040	4110	4110	4110	4110	0
271	20231214	145900	14131040	4110	4110	4110	4110	0
272	20231214	145800	14131040	4110	4110	4110	4110	0
273	20231214	145700	14131040	4110	4120	4120	4110	300
274	20231214	145600	12897710	4120	4120	4120	4120	0
275	20231214	145500	12897710	4120	4120	4120	4120	0
276	20231214	145400	12897710	4120	4120	4120	4120	0
277	20231214	145300	12897710	4120	4120	4120	4120	0
278	20231214	145200	12897710	4120	4120	4120	4120	0
279	20231214	145100	12897710	4120	4130	4130	4120	302
280	20231214	145000	11652875	4135	4135	4135	4135	0
281	20231214	144900	11652875	4135	4135	4135	4135	0
282	20231214	144800	11652875	4135	4135	4135	4135	0
283	20231214	144700	11652875	4135	4135	4135	4135	0
284	20231214	144600	11652875	4135	4135	4135	4135	0
285	20231214	144500	11652875	4135	4135	4135	4135	0
286	20231214	144400	11652875	4135	4135	4135	4135	0
287	20231214	144300	11652875	4135	4135	4135	4135	0
288	20231214	144200	11652875	4135	4135	4135	4135	0
289	20231214	144100	11652875	4135	4135	4135	4135	0
290	20231214	144000	11652875	4135	4135	4135	4135	0
291	20231214	143900	11652875	4135	4135	4135	4135	0
292	20231214	143800	11652875	4135	4135	4135	4135	0
293	20231214	143700	11652875	4135	4135	4135	4135	0
294	20231214	143600	11652875	4135	4135	4135	4135	0
295	20231214	143500	11652875	4135	4135	4135	4135	0
296	20231214	143400	11652875	4135	4135	4135	4135	0
297	20231214	143300	11652875	4135	4135	4135	4135	0
298	20231214	143200	11652875	4135	4135	4135	4135	0
299	20231214	143100	11652875	4135	4135	4135	4135	0
300	20231214	143000	11652875	4135	4135	4135	4135	0
301	20231214	142900	11652875	4135	4135	4135	4135	0
302	20231214	142800	11652875	4135	4135	4135	4135	0
303	20231214	142700	11652875	4135	4135	4135	4135	0
304	20231214	142600	11652875	4135	4135	4135	4135	0
305	20231214	142500	11652875	4135	4135	4135	4135	0
306	20231214	142400	11652875	4135	4135	4135	4135	98
307	20231214	142300	11247645	4135	4135	4135	4135	0
308	20231214	142200	11247645	4135	4135	4135	4135	0
309	20231214	142100	11247645	4135	4135	4135	4135	0
310	20231214	142000	11247645	4135	4135	4135	4135	0
311	20231214	141900	11247645	4135	4135	4135	4135	0
312	20231214	141800	11247645	4135	4135	4135	4135	0
313	20231214	141700	11247645	4135	4135	4135	4135	0
314	20231214	141600	11247645	4135	4135	4135	4135	0
315	20231214	141500	11247645	4135	4135	4135	4135	3
316	20231214	141400	11235240	4160	4160	4160	4160	0
317	20231214	141300	11235240	4160	4160	4160	4160	0
318	20231214	141200	11235240	4160	4160	4160	4160	0
319	20231214	141100	11235240	4160	4160	4160	4160	0
320	20231214	141000	11235240	4160	4160	4160	4160	0
321	20231214	140900	11235240	4160	4160	4160	4160	0
322	20231214	140800	11235240	4160	4160	4160	4160	0
323	20231214	140700	11235240	4160	4160	4160	4160	0
324	20231214	140600	11235240	4160	4160	4160	4160	0
325	20231214	140500	11235240	4160	4160	4160	4160	0
326	20231214	140400	11235240	4160	4160	4160	4160	0
327	20231214	140300	11235240	4160	4160	4160	4160	0
328	20231214	140200	11235240	4160	4160	4160	4160	0
329	20231214	140100	11235240	4160	4160	4160	4160	0
330	20231214	140000	11235240	4160	4160	4160	4160	0
331	20231214	135900	11235240	4160	4160	4160	4160	0
332	20231214	135800	11235240	4160	4160	4160	4160	0
333	20231214	135700	11235240	4160	4160	4160	4160	0
334	20231214	135600	11235240	4160	4160	4160	4160	0
335	20231214	135500	11235240	4160	4160	4160	4160	0
336	20231214	135400	11235240	4160	4160	4160	4160	0
337	20231214	135300	11235240	4160	4160	4160	4160	0
338	20231214	135200	11235240	4160	4160	4160	4160	0
339	20231214	135100	11235240	4160	4160	4160	4160	0
340	20231214	135000	11235240	4160	4160	4160	4160	30
341	20231214	134900	11110440	4165	4165	4165	4165	0
342	20231214	134800	11110440	4165	4165	4165	4165	0
343	20231214	134700	11110440	4165	4165	4165	4165	0
344	20231214	134600	11110440	4165	4165	4165	4165	0
345	20231214	134500	11110440	4165	4165	4165	4165	0
346	20231214	134400	11110440	4165	4165	4165	4165	0
347	20231214	134300	11110440	4165	4165	4165	4165	0
348	20231214	134200	11110440	4165	4165	4165	4165	0
349	20231214	134100	11110440	4165	4165	4165	4165	0
350	20231214	134000	11110440	4165	4165	4165	4165	0
351	20231214	133900	11110440	4165	4165	4165	4165	0
352	20231214	133800	11110440	4165	4165	4165	4165	0
353	20231214	133700	11110440	4165	4165	4165	4165	0
354	20231214	133600	11110440	4165	4165	4165	4165	0
355	20231214	133500	11110440	4165	4165	4165	4165	0
356	20231214	133400	11110440	4165	4165	4165	4165	0
357	20231214	133300	11110440	4165	4165	4165	4165	0
358	20231214	133200	11110440	4165	4165	4165	4165	0
359	20231214	133100	11110440	4165	4165	4165	4165	0
360	20231214	133000	11110440	4165	4165	4165	4165	0
361	20231214	132900	11110440	4165	4165	4165	4165	0
362	20231214	132800	11110440	4165	4165	4165	4165	0
363	20231214	132700	11110440	4165	4165	4165	4165	0
364	20231214	132600	11110440	4165	4165	4165	4165	0
365	20231214	132500	11110440	4165	4165	4165	4165	0
366	20231214	132400	11110440	4165	4165	4165	4165	0
367	20231214	132300	11110440	4165	4165	4165	4165	0
368	20231214	132200	11110440	4165	4165	4165	4165	0
369	20231214	132100	11110440	4165	4165	4165	4165	0
370	20231214	132000	11110440	4165	4165	4165	4165	0
371	20231214	131900	11110440	4165	4165	4165	4165	0
372	20231214	131800	11110440	4165	4165	4165	4165	5
373	20231214	131700	11089615	4165	4165	4165	4165	10
374	20231214	131600	11047965	4165	4165	4165	4165	0
375	20231214	131500	11047965	4165	4165	4165	4165	0
376	20231214	131400	11047965	4165	4165	4165	4165	0
377	20231214	131300	11047965	4165	4165	4165	4165	0
378	20231214	131200	11047965	4165	4165	4165	4165	0
379	20231214	131100	11047965	4165	4165	4165	4165	0
380	20231214	131000	11047965	4165	4165	4165	4165	0
381	20231214	130900	11047965	4165	4160	4165	4160	910
382	20231214	130800	7257845	4170	4170	4170	4170	0
383	20231214	130700	7257845	4170	4170	4170	4170	0
384	20231214	130600	7257845	4170	4170	4170	4170	0
385	20231214	130500	7257845	4170	4170	4170	4170	0
386	20231214	130400	7257845	4170	4170	4170	4170	0
387	20231214	130300	7257845	4170	4170	4170	4170	0
388	20231214	130200	7257845	4170	4170	4170	4170	0
389	20231214	130100	7257845	4170	4170	4170	4170	0
390	20231214	130000	7257845	4170	4170	4170	4170	0
391	20231214	125900	7257845	4170	4170	4170	4170	0
392	20231214	125800	7257845	4170	4170	4170	4170	0
393	20231214	125700	7257845	4170	4170	4170	4170	0
394	20231214	125600	7257845	4170	4170	4170	4170	0
395	20231214	125500	7257845	4170	4170	4170	4170	2
396	20231214	125400	7249505	4170	4170	4170	4170	0
397	20231214	125300	7249505	4170	4170	4170	4170	0
398	20231214	125200	7249505	4170	4170	4170	4170	0
399	20231214	125100	7249505	4170	4170	4170	4170	0
400	20231214	125000	7249505	4170	4170	4170	4170	0
401	20231214	124900	7249505	4170	4170	4170	4170	0
402	20231214	124800	7249505	4170	4170	4170	4170	0
403	20231214	124700	7249505	4170	4170	4170	4170	0
404	20231214	124600	7249505	4170	4170	4170	4170	0
405	20231214	124500	7249505	4170	4170	4170	4170	0
406	20231214	124400	7249505	4170	4170	4170	4170	0
407	20231214	124300	7249505	4170	4170	4170	4170	0
408	20231214	124200	7249505	4170	4170	4170	4170	0
409	20231214	124100	7249505	4170	4170	4170	4170	0
410	20231214	124000	7249505	4170	4170	4170	4170	0
411	20231214	123900	7249505	4170	4170	4170	4170	0
412	20231214	123800	7249505	4170	4170	4170	4170	0
413	20231214	123700	7249505	4170	4170	4170	4170	1
414	20231214	123600	7245335	4140	4140	4140	4140	0
415	20231214	123500	7245335	4140	4140	4140	4140	652
416	20231214	123400	4546055	4140	4140	4140	4140	0
417	20231214	123300	4546055	4140	4140	4140	4140	0
418	20231214	123200	4546055	4140	4140	4140	4140	0
419	20231214	123100	4546055	4140	4140	4140	4140	0
420	20231214	123000	4546055	4140	4140	4140	4140	0
421	20231214	122900	4546055	4140	4140	4140	4140	0
422	20231214	122800	4546055	4140	4140	4140	4140	0
423	20231214	122700	4546055	4140	4140	4140	4140	0
424	20231214	122600	4546055	4140	4140	4140	4140	0
425	20231214	122500	4546055	4140	4140	4140	4140	0
426	20231214	122400	4546055	4140	4140	4140	4140	0
427	20231214	122300	4546055	4140	4140	4140	4140	0
428	20231214	122200	4546055	4140	4140	4140	4140	0
429	20231214	122100	4546055	4140	4140	4140	4140	0
430	20231214	122000	4546055	4140	4140	4140	4140	0
431	20231214	121900	4546055	4140	4140	4140	4140	0
432	20231214	121800	4546055	4140	4140	4140	4140	0
433	20231214	121700	4546055	4140	4140	4140	4140	0
434	20231214	121600	4546055	4140	4140	4140	4140	0
435	20231214	121500	4546055	4140	4140	4140	4140	0
436	20231214	121400	4546055	4140	4140	4140	4140	0
437	20231214	121300	4546055	4140	4140	4140	4140	0
438	20231214	121200	4546055	4140	4140	4140	4140	0
439	20231214	121100	4546055	4140	4140	4140	4140	0
440	20231214	121000	4546055	4140	4140	4140	4140	0
441	20231214	120900	4546055	4140	4140	4140	4140	0
442	20231214	120800	4546055	4140	4140	4140	4140	0
443	20231214	120700	4546055	4140	4140	4140	4140	1
444	20231214	120600	4541915	4130	4130	4130	4130	0
445	20231214	120500	4541915	4130	4130	4130	4130	0
446	20231214	120400	4541915	4130	4130	4130	4130	0
447	20231214	120300	4541915	4130	4130	4130	4130	0
448	20231214	120200	4541915	4130	4130	4130	4130	0
449	20231214	120100	4541915	4130	4130	4130	4130	0
450	20231214	120000	4541915	4130	4130	4130	4130	0
451	20231214	115900	4541915	4130	4130	4130	4130	0
452	20231214	115800	4541915	4130	4130	4130	4130	0
453	20231214	115700	4541915	4130	4130	4130	4130	0
454	20231214	115600	4541915	4130	4130	4130	4130	0
455	20231214	115500	4541915	4130	4130	4130	4130	0
456	20231214	115400	4541915	4130	4130	4130	4130	0
457	20231214	115300	4541915	4130	4130	4130	4130	0
458	20231214	115200	4541915	4130	4130	4130	4130	0
459	20231214	115100	4541915	4130	4130	4130	4130	0
460	20231214	115000	4541915	4130	4130	4130	4130	0
461	20231214	114900	4541915	4130	4130	4130	4130	0
462	20231214	114800	4541915	4130	4130	4130	4130	0
463	20231214	114700	4541915	4130	4130	4130	4130	0
464	20231214	114600	4541915	4130	4130	4130	4130	0
465	20231214	114500	4541915	4130	4130	4130	4130	0
466	20231214	114400	4541915	4130	4130	4130	4130	0
467	20231214	114300	4541915	4130	4130	4130	4130	0
468	20231214	114200	4541915	4130	4130	4130	4130	0
469	20231214	114100	4541915	4130	4130	4130	4130	0
470	20231214	114000	4541915	4130	4130	4130	4130	0
471	20231214	113900	4541915	4130	4130	4130	4130	0
472	20231214	113800	4541915	4130	4130	4130	4130	0
473	20231214	113700	4541915	4130	4130	4130	4130	0
474	20231214	113600	4541915	4130	4130	4130	4130	0
475	20231214	113500	4541915	4130	4130	4130	4130	0
476	20231214	113400	4541915	4130	4130	4130	4130	0
477	20231214	113300	4541915	4130	4130	4130	4130	0
478	20231214	113200	4541915	4130	4130	4130	4130	0
479	20231214	113100	4541915	4130	4130	4130	4130	0
480	20231214	113000	4541915	4130	4130	4130	4130	0
481	20231214	112900	4541915	4130	4130	4130	4130	0
482	20231214	112800	4541915	4130	4130	4130	4130	0
483	20231214	112700	4541915	4130	4130	4130	4130	0
484	20231214	112600	4541915	4130	4130	4130	4130	0
485	20231214	112500	4541915	4130	4130	4130	4130	0
486	20231214	112400	4541915	4130	4130	4130	4130	0
487	20231214	112300	4541915	4130	4130	4130	4130	0
488	20231214	112200	4541915	4130	4130	4130	4130	0
489	20231214	112100	4541915	4130	4130	4130	4130	0
490	20231214	112000	4541915	4130	4130	4130	4130	0
491	20231214	111900	4541915	4130	4130	4130	4130	0
492	20231214	111800	4541915	4130	4130	4130	4130	0
493	20231214	111700	4541915	4130	4130	4130	4130	0
494	20231214	111600	4541915	4130	4130	4130	4130	0
495	20231214	111500	4541915	4130	4130	4130	4130	0
496	20231214	111400	4541915	4130	4130	4130	4130	0
497	20231214	111300	4541915	4130	4130	4130	4130	0
498	20231214	111200	4541915	4130	4130	4130	4130	0
499	20231214	111100	4541915	4130	4130	4130	4130	0
500	20231214	111000	4541915	4130	4130	4130	4130	0
501	20231214	110900	4541915	4130	4130	4130	4130	0
502	20231214	110800	4541915	4130	4130	4130	4130	0
503	20231214	110700	4541915	4130	4130	4130	4130	0
504	20231214	110600	4541915	4130	4130	4130	4130	0
505	20231214	110500	4541915	4130	4130	4130	4130	0
506	20231214	110400	4541915	4130	4130	4130	4130	0
507	20231214	110300	4541915	4130	4130	4130	4130	0
508	20231214	110200	4541915	4130	4130	4130	4130	0
509	20231214	110100	4541915	4130	4130	4130	4130	0
510	20231214	110000	4541915	4130	4130	4130	4130	0
511	20231214	105900	4541915	4130	4130	4130	4130	0
512	20231214	105800	4541915	4130	4130	4130	4130	0
513	20231214	105700	4541915	4130	4130	4130	4130	0
514	20231214	105600	4541915	4130	4130	4130	4130	0
515	20231214	105500	4541915	4130	4130	4130	4130	0
516	20231214	105400	4541915	4130	4130	4130	4130	0
517	20231214	105300	4541915	4130	4130	4130	4130	0
518	20231214	105200	4541915	4130	4130	4130	4130	0
519	20231214	105100	4541915	4130	4130	4130	4130	0
520	20231214	105000	4541915	4130	4130	4130	4130	0
521	20231214	104900	4541915	4130	4130	4130	4130	0
522	20231214	104800	4541915	4130	4130	4130	4130	0
523	20231214	104700	4541915	4130	4130	4130	4130	0
524	20231214	104600	4541915	4130	4130	4130	4130	0
525	20231214	104500	4541915	4130	4130	4130	4130	0
526	20231214	104400	4541915	4130	4130	4130	4130	0
527	20231214	104300	4541915	4130	4130	4130	4130	0
528	20231214	104200	4541915	4130	4130	4130	4130	0
529	20231214	104100	4541915	4130	4130	4130	4130	0
530	20231214	104000	4541915	4130	4130	4130	4130	4
531	20231214	103900	4525395	4130	4130	4130	4130	0
532	20231214	103800	4525395	4130	4130	4130	4130	0
533	20231214	103700	4525395	4130	4130	4130	4130	0
534	20231214	103600	4525395	4130	4130	4130	4130	0
535	20231214	103500	4525395	4130	4130	4130	4130	0
536	20231214	103400	4525395	4130	4130	4130	4130	0
537	20231214	103300	4525395	4130	4130	4130	4130	0
538	20231214	103200	4525395	4130	4130	4130	4130	0
539	20231214	103100	4525395	4130	4130	4130	4130	0
540	20231214	103000	4525395	4130	4130	4130	4130	0
541	20231214	102900	4525395	4130	4130	4130	4130	0
542	20231214	102800	4525395	4130	4130	4130	4130	1
543	20231214	102700	4521265	4130	4130	4130	4130	0
544	20231214	102600	4521265	4130	4130	4130	4130	0
545	20231214	102500	4521265	4130	4130	4130	4130	0
546	20231214	102400	4521265	4130	4130	4130	4130	0
547	20231214	102300	4521265	4130	4130	4130	4130	0
548	20231214	102200	4521265	4130	4130	4130	4130	0
549	20231214	102100	4521265	4130	4130	4130	4130	0
550	20231214	102000	4521265	4130	4130	4130	4130	0
551	20231214	101900	4521265	4130	4170	4175	4130	8
552	20231214	101800	4488055	4125	4125	4125	4125	0
553	20231214	101700	4488055	4125	4125	4125	4125	0
554	20231214	101600	4488055	4125	4125	4125	4125	0
555	20231214	101500	4488055	4125	4150	4150	4125	50
556	20231214	101400	4281770	4175	4175	4175	4175	0
557	20231214	101300	4281770	4175	4175	4175	4175	0
558	20231214	101200	4281770	4175	4175	4175	4175	0
559	20231214	101100	4281770	4175	4175	4175	4175	0
560	20231214	101000	4281770	4175	4175	4175	4175	0
561	20231214	100900	4281770	4175	4175	4175	4175	0
562	20231214	100800	4281770	4175	4175	4175	4175	0
563	20231214	100700	4281770	4175	4175	4175	4175	0
564	20231214	100600	4281770	4175	4175	4175	4175	0
565	20231214	100500	4281770	4175	4175	4175	4175	0
566	20231214	100400	4281770	4175	4175	4175	4175	0
567	20231214	100300	4281770	4175	4175	4175	4175	0
568	20231214	100200	4281770	4175	4175	4175	4175	0
569	20231214	100100	4281770	4175	4175	4175	4175	0
570	20231214	100000	4281770	4175	4175	4175	4175	30
571	20231214	095900	4156520	4180	4180	4180	4180	0
572	20231214	095800	4156520	4180	4180	4180	4180	0
573	20231214	095700	4156520	4180	4180	4180	4180	0
574	20231214	095600	4156520	4180	4180	4180	4180	0
575	20231214	095500	4156520	4180	4180	4180	4180	0
576	20231214	095400	4156520	4180	4180	4180	4180	0
577	20231214	095300	4156520	4180	4180	4180	4180	0
578	20231214	095200	4156520	4180	4180	4180	4180	0
579	20231214	095100	4156520	4180	4180	4180	4180	0
580	20231214	095000	4156520	4180	4180	4180	4180	0
581	20231214	094900	4156520	4180	4180	4180	4180	0
582	20231214	094800	4156520	4180	4180	4180	4180	0
583	20231214	094700	4156520	4180	4180	4180	4180	0
584	20231214	094600	4156520	4180	4180	4180	4180	0
585	20231214	094500	4156520	4180	4180	4180	4180	0
586	20231214	094400	4156520	4180	4180	4180	4180	0
587	20231214	094300	4156520	4180	4180	4180	4180	0
588	20231214	094200	4156520	4180	4180	4180	4180	0
589	20231214	094100	4156520	4180	4180	4180	4180	0
590	20231214	094000	4156520	4180	4180	4180	4180	0
591	20231214	093900	4156520	4180	4180	4180	4180	1
592	20231214	093800	4152340	4180	4185	4185	4180	13
593	20231214	093700	4097940	4185	4180	4185	4180	2
594	20231214	093600	4089575	4180	4180	4180	4180	0
595	20231214	093500	4089575	4180	4180	4180	4180	0
596	20231214	093400	4089575	4180	4180	4180	4180	1
597	20231214	093300	4085395	4180	4180	4180	4180	1
598	20231214	093200	4081215	4195	4195	4195	4195	0
599	20231214	093100	4081215	4195	4195	4195	4195	0
600	20231214	093000	4081215	4195	4195	4195	4195	0
601	20231214	092900	4081215	4195	4195	4195	4195	0
602	20231214	092800	4081215	4195	4195	4195	4195	0
603	20231214	092700	4081215	4195	4195	4195	4195	0
604	20231214	092600	4081215	4195	4195	4195	4195	0
605	20231214	092500	4081215	4195	4195	4195	4195	1
606	20231214	092400	4077020	4170	4170	4170	4170	0
607	20231214	092300	4077020	4170	4170	4170	4170	0
608	20231214	092200	4077020	4170	4170	4170	4170	0
609	20231214	092100	4077020	4170	4170	4170	4170	0
610	20231214	092000	4077020	4170	4170	4170	4170	10
611	20231214	091900	4035320	4175	4180	4180	4175	119
612	20231214	091800	3538420	4205	4215	4215	4205	111
613	20231214	091700	3070565	4215	4215	4215	4215	0
614	20231214	091600	3070565	4215	4190	4215	4185	21
615	20231214	091500	2982600	4220	4220	4220	4220	1
616	20231214	091400	2978380	4195	4195	4195	4195	0
617	20231214	091300	2978380	4195	4195	4195	4195	25
618	20231214	091200	2873505	4225	4225	4225	4225	0
619	20231214	091100	2873505	4225	4225	4225	4225	0
620	20231214	091000	2873505	4225	4225	4225	4225	1
621	20231214	090900	2869280	4230	4225	4230	4225	50
622	20231214	090800	2657870	4230	4230	4230	4230	55
623	20231214	090700	2425220	4240	4240	4240	4240	11
624	20231214	090600	2378580	4180	4180	4180	4175	25
625	20231214	090500	2274085	4180	4175	4180	4175	118
626	20231214	090400	1780975	4270	4270	4270	4270	0
627	20231214	090300	1780975	4270	4270	4270	4270	0
628	20231214	090200	1780975	4270	4125	4270	4125	300
629	20231214	090100	509655	4125	4125	4125	4125	1
630	20231214	090000	505530	4110	4110	4110	4110	123