KissMeData/049550/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192900	11585890	4050	4050	4050	4050	153
3	20231219	192800	11585890	4050	4050	4050	4050	0
4	20231219	192700	11585890	4050	4050	4050	4050	0
5	20231219	192600	11585890	4050	4050	4050	4050	0
6	20231219	192500	11585890	4050	4050	4050	4050	0
7	20231219	192400	11585890	4050	4050	4050	4050	0
8	20231219	192300	11585890	4050	4050	4050	4050	0
9	20231219	192200	11585890	4050	4050	4050	4050	0
10	20231219	192100	11585890	4050	4050	4050	4050	0
11	20231219	192000	11585890	4050	4050	4050	4050	0
12	20231219	191900	11585890	4050	4050	4050	4050	0
13	20231219	191800	11585890	4050	4050	4050	4050	0
14	20231219	191700	11585890	4050	4050	4050	4050	0
15	20231219	191600	11585890	4050	4050	4050	4050	0
16	20231219	191500	11585890	4050	4050	4050	4050	0
17	20231219	191400	11585890	4050	4050	4050	4050	0
18	20231219	191300	11585890	4050	4050	4050	4050	0
19	20231219	191200	11585890	4050	4050	4050	4050	0
20	20231219	191100	11585890	4050	4050	4050	4050	0
21	20231219	191000	11585890	4050	4050	4050	4050	0
22	20231219	190900	11585890	4050	4050	4050	4050	0
23	20231219	190800	11585890	4050	4050	4050	4050	0
24	20231219	190700	11585890	4050	4050	4050	4050	0
25	20231219	190600	11585890	4050	4050	4050	4050	0
26	20231219	190500	11585890	4050	4050	4050	4050	0
27	20231219	190400	11585890	4050	4050	4050	4050	0
28	20231219	190300	11585890	4050	4050	4050	4050	0
29	20231219	190200	11585890	4050	4050	4050	4050	0
30	20231219	190100	11585890	4050	4050	4050	4050	0
31	20231219	190000	11585890	4050	4050	4050	4050	0
32	20231219	185900	11585890	4050	4050	4050	4050	153
33	20231219	185800	11585890	4050	4050	4050	4050	0
34	20231219	185700	11585890	4050	4050	4050	4050	0
35	20231219	185600	11585890	4050	4050	4050	4050	0
36	20231219	185500	11585890	4050	4050	4050	4050	0
37	20231219	185400	11585890	4050	4050	4050	4050	0
38	20231219	185300	11585890	4050	4050	4050	4050	0
39	20231219	185200	11585890	4050	4050	4050	4050	0
40	20231219	185100	11585890	4050	4050	4050	4050	0
41	20231219	185000	11585890	4050	4050	4050	4050	0
42	20231219	184900	11585890	4050	4050	4050	4050	0
43	20231219	184800	11585890	4050	4050	4050	4050	0
44	20231219	184700	11585890	4050	4050	4050	4050	0
45	20231219	184600	11585890	4050	4050	4050	4050	0
46	20231219	184500	11585890	4050	4050	4050	4050	0
47	20231219	184400	11585890	4050	4050	4050	4050	0
48	20231219	184300	11585890	4050	4050	4050	4050	0
49	20231219	184200	11585890	4050	4050	4050	4050	0
50	20231219	184100	11585890	4050	4050	4050	4050	0
51	20231219	184000	11585890	4050	4050	4050	4050	0
52	20231219	183900	11585890	4050	4050	4050	4050	0
53	20231219	183800	11585890	4050	4050	4050	4050	0
54	20231219	183700	11585890	4050	4050	4050	4050	0
55	20231219	183600	11585890	4050	4050	4050	4050	0
56	20231219	183500	11585890	4050	4050	4050	4050	0
57	20231219	183400	11585890	4050	4050	4050	4050	0
58	20231219	183300	11585890	4050	4050	4050	4050	0
59	20231219	183200	11585890	4050	4050	4050	4050	0
60	20231219	183100	11585890	4050	4050	4050	4050	0
61	20231219	183000	11585890	4050	4050	4050	4050	0
62	20231219	182900	11585890	4050	4050	4050	4050	153
63	20231219	182800	11585890	4050	4050	4050	4050	0
64	20231219	182700	11585890	4050	4050	4050	4050	0
65	20231219	182600	11585890	4050	4050	4050	4050	0
66	20231219	182500	11585890	4050	4050	4050	4050	0
67	20231219	182400	11585890	4050	4050	4050	4050	0
68	20231219	182300	11585890	4050	4050	4050	4050	0
69	20231219	182200	11585890	4050	4050	4050	4050	0
70	20231219	182100	11585890	4050	4050	4050	4050	0
71	20231219	182000	11585890	4050	4050	4050	4050	0
72	20231219	181900	11585890	4050	4050	4050	4050	0
73	20231219	181800	11585890	4050	4050	4050	4050	0
74	20231219	181700	11585890	4050	4050	4050	4050	0
75	20231219	181600	11585890	4050	4050	4050	4050	0
76	20231219	181500	11585890	4050	4050	4050	4050	0
77	20231219	181400	11585890	4050	4050	4050	4050	0
78	20231219	181300	11585890	4050	4050	4050	4050	0
79	20231219	181200	11585890	4050	4050	4050	4050	0
80	20231219	181100	11585890	4050	4050	4050	4050	0
81	20231219	181000	11585890	4050	4050	4050	4050	0
82	20231219	180900	11585890	4050	4050	4050	4050	0
83	20231219	180800	11585890	4050	4050	4050	4050	0
84	20231219	180700	11585890	4050	4050	4050	4050	0
85	20231219	180600	11585890	4050	4050	4050	4050	0
86	20231219	180500	11585890	4050	4050	4050	4050	0
87	20231219	180400	11585890	4050	4050	4050	4050	0
88	20231219	180300	11585890	4050	4050	4050	4050	0
89	20231219	180200	11585890	4050	4050	4050	4050	0
90	20231219	180100	11585890	4050	4050	4050	4050	0
91	20231219	180000	11585890	4050	4050	4050	4050	0
92	20231219	175900	11585890	4050	4050	4050	4050	153
93	20231219	175800	11585890	4050	4050	4050	4050	0
94	20231219	175700	11585890	4050	4050	4050	4050	0
95	20231219	175600	11585890	4050	4050	4050	4050	0
96	20231219	175500	11585890	4050	4050	4050	4050	0
97	20231219	175400	11585890	4050	4050	4050	4050	0
98	20231219	175300	11585890	4050	4050	4050	4050	0
99	20231219	175200	11585890	4050	4050	4050	4050	0
100	20231219	175100	11585890	4050	4050	4050	4050	0
101	20231219	175000	11585890	4050	4050	4050	4050	0
102	20231219	174900	11585890	4050	4050	4050	4050	0
103	20231219	174800	11585890	4050	4050	4050	4050	0
104	20231219	174700	11585890	4050	4050	4050	4050	0
105	20231219	174600	11585890	4050	4050	4050	4050	0
106	20231219	174500	11585890	4050	4050	4050	4050	0
107	20231219	174400	11585890	4050	4050	4050	4050	0
108	20231219	174300	11585890	4050	4050	4050	4050	0
109	20231219	174200	11585890	4050	4050	4050	4050	0
110	20231219	174100	11585890	4050	4050	4050	4050	0
111	20231219	174000	11585890	4050	4050	4050	4050	0
112	20231219	173900	11585890	4050	4050	4050	4050	0
113	20231219	173800	11585890	4050	4050	4050	4050	0
114	20231219	173700	11585890	4050	4050	4050	4050	0
115	20231219	173600	11585890	4050	4050	4050	4050	0
116	20231219	173500	11585890	4050	4050	4050	4050	0
117	20231219	173400	11585890	4050	4050	4050	4050	0
118	20231219	173300	11585890	4050	4050	4050	4050	0
119	20231219	173200	11585890	4050	4050	4050	4050	0
120	20231219	173100	11585890	4050	4050	4050	4050	0
121	20231219	173000	11585890	4050	4050	4050	4050	0
122	20231219	172900	11585890	4050	4050	4050	4050	153
123	20231219	172800	11585890	4050	4050	4050	4050	0
124	20231219	172700	11585890	4050	4050	4050	4050	0
125	20231219	172600	11585890	4050	4050	4050	4050	0
126	20231219	172500	11585890	4050	4050	4050	4050	0
127	20231219	172400	11585890	4050	4050	4050	4050	0
128	20231219	172300	11585890	4050	4050	4050	4050	0
129	20231219	172200	11585890	4050	4050	4050	4050	0
130	20231219	172100	11585890	4050	4050	4050	4050	0
131	20231219	172000	11585890	4050	4050	4050	4050	0
132	20231219	171900	11585890	4050	4050	4050	4050	0
133	20231219	171800	11585890	4050	4050	4050	4050	0
134	20231219	171700	11585890	4050	4050	4050	4050	0
135	20231219	171600	11585890	4050	4050	4050	4050	0
136	20231219	171500	11585890	4050	4050	4050	4050	0
137	20231219	171400	11585890	4050	4050	4050	4050	0
138	20231219	171300	11585890	4050	4050	4050	4050	0
139	20231219	171200	11585890	4050	4050	4050	4050	0
140	20231219	171100	11585890	4050	4050	4050	4050	0
141	20231219	171000	11585890	4050	4050	4050	4050	0
142	20231219	170900	11585890	4050	4050	4050	4050	0
143	20231219	170800	11585890	4050	4050	4050	4050	0
144	20231219	170700	11585890	4050	4050	4050	4050	0
145	20231219	170600	11585890	4050	4050	4050	4050	0
146	20231219	170500	11585890	4050	4050	4050	4050	0
147	20231219	170400	11585890	4050	4050	4050	4050	0
148	20231219	170300	11585890	4050	4050	4050	4050	0
149	20231219	170200	11585890	4050	4050	4050	4050	0
150	20231219	170100	11585890	4050	4050	4050	4050	0
151	20231219	170000	11585890	4050	4050	4050	4050	0
152	20231219	165900	11585890	4050	4050	4050	4050	153
153	20231219	165800	11585890	4050	4050	4050	4050	0
154	20231219	165700	11585890	4050	4050	4050	4050	0
155	20231219	165600	11585890	4050	4050	4050	4050	0
156	20231219	165500	11585890	4050	4050	4050	4050	0
157	20231219	165400	11585890	4050	4050	4050	4050	0
158	20231219	165300	11585890	4050	4050	4050	4050	0
159	20231219	165200	11585890	4050	4050	4050	4050	0
160	20231219	165100	11585890	4050	4050	4050	4050	0
161	20231219	165000	11585890	4050	4050	4050	4050	0
162	20231219	164900	11585890	4050	4050	4050	4050	0
163	20231219	164800	11585890	4050	4050	4050	4050	0
164	20231219	164700	11585890	4050	4050	4050	4050	0
165	20231219	164600	11585890	4050	4050	4050	4050	0
166	20231219	164500	11585890	4050	4050	4050	4050	0
167	20231219	164400	11585890	4050	4050	4050	4050	0
168	20231219	164300	11585890	4050	4050	4050	4050	0
169	20231219	164200	11585890	4050	4050	4050	4050	0
170	20231219	164100	11585890	4050	4050	4050	4050	0
171	20231219	164000	11585890	4050	4050	4050	4050	0
172	20231219	163900	11585890	4050	4050	4050	4050	0
173	20231219	163800	11585890	4050	4050	4050	4050	0
174	20231219	163700	11585890	4050	4050	4050	4050	0
175	20231219	163600	11585890	4050	4050	4050	4050	0
176	20231219	163500	11585890	4050	4050	4050	4050	0
177	20231219	163400	11585890	4050	4050	4050	4050	0
178	20231219	163300	11585890	4050	4050	4050	4050	0
179	20231219	163200	11585890	4050	4050	4050	4050	0
180	20231219	163100	11585890	4050	4050	4050	4050	0
181	20231219	163000	11585890	4050	4050	4050	4050	0
182	20231219	162900	11585890	4050	4050	4050	4050	153
183	20231219	162800	11585890	4050	4050	4050	4050	0
184	20231219	162700	11585890	4050	4050	4050	4050	0
185	20231219	162600	11585890	4050	4050	4050	4050	0
186	20231219	162500	11585890	4050	4050	4050	4050	0
187	20231219	162400	11585890	4050	4050	4050	4050	0
188	20231219	162300	11585890	4050	4050	4050	4050	0
189	20231219	162200	11585890	4050	4050	4050	4050	0
190	20231219	162100	11585890	4050	4050	4050	4050	0
191	20231219	162000	11585890	4050	4050	4050	4050	0
192	20231219	161900	11585890	4050	4050	4050	4050	0
193	20231219	161800	11585890	4050	4050	4050	4050	0
194	20231219	161700	11585890	4050	4050	4050	4050	0
195	20231219	161600	11585890	4050	4050	4050	4050	0
196	20231219	161500	11585890	4050	4050	4050	4050	0
197	20231219	161400	11585890	4050	4050	4050	4050	0
198	20231219	161300	11585890	4050	4050	4050	4050	0
199	20231219	161200	11585890	4050	4050	4050	4050	0
200	20231219	161100	11585890	4050	4050	4050	4050	0
201	20231219	161000	11585890	4050	4050	4050	4050	0
202	20231219	160900	11585890	4050	4050	4050	4050	0
203	20231219	160800	11585890	4050	4050	4050	4050	0
204	20231219	160700	11585890	4050	4050	4050	4050	0
205	20231219	160600	11585890	4050	4050	4050	4050	0
206	20231219	160500	11585890	4050	4050	4050	4050	0
207	20231219	160400	11585890	4050	4050	4050	4050	0
208	20231219	160300	11585890	4050	4050	4050	4050	0
209	20231219	160200	11585890	4050	4050	4050	4050	0
210	20231219	160100	11585890	4050	4050	4050	4050	0
211	20231219	160000	11585890	4050	4050	4050	4050	0
212	20231219	155900	11585890	4050	4050	4050	4050	153
213	20231219	155800	11585890	4050	4050	4050	4050	0
214	20231219	155700	11585890	4050	4050	4050	4050	0
215	20231219	155600	11585890	4050	4050	4050	4050	0
216	20231219	155500	11585890	4050	4050	4050	4050	0
217	20231219	155400	11585890	4050	4050	4050	4050	0
218	20231219	155300	11585890	4050	4050	4050	4050	0
219	20231219	155200	11585890	4050	4050	4050	4050	0
220	20231219	155100	11585890	4050	4050	4050	4050	0
221	20231219	155000	11585890	4050	4050	4050	4050	0
222	20231219	154900	11585890	4050	4050	4050	4050	0
223	20231219	154800	11585890	4050	4050	4050	4050	0
224	20231219	154700	11585890	4050	4050	4050	4050	0
225	20231219	154600	11585890	4050	4050	4050	4050	0
226	20231219	154500	11585890	4050	4050	4050	4050	0
227	20231219	154400	11585890	4050	4050	4050	4050	0
228	20231219	154300	11585890	4050	4050	4050	4050	0
229	20231219	154200	11585890	4050	4050	4050	4050	0
230	20231219	154100	11585890	4050	4050	4050	4050	0
231	20231219	154000	11585890	4050	4050	4050	4050	0
232	20231219	153900	11585890	4050	4050	4050	4050	0
233	20231219	153800	11585890	4050	4050	4050	4050	0
234	20231219	153700	11585890	4050	4050	4050	4050	0
235	20231219	153600	11585890	4050	4050	4050	4050	0
236	20231219	153500	11585890	4050	4050	4050	4050	0
237	20231219	153400	11585890	4050	4050	4050	4050	0
238	20231219	153300	11585890	4050	4050	4050	4050	0
239	20231219	153200	11585890	4050	4050	4050	4050	0
240	20231219	153100	11585890	4050	4050	4050	4050	0
241	20231219	153000	11585890	4050	4050	4050	4050	153
242	20231219	152900	10966240	4075	4075	4075	4075	0
243	20231219	152800	10966240	4075	4075	4075	4075	0
244	20231219	152700	10966240	4075	4075	4075	4075	0
245	20231219	152600	10966240	4075	4075	4075	4075	0
246	20231219	152500	10966240	4075	4075	4075	4075	0
247	20231219	152400	10966240	4075	4075	4075	4075	0
248	20231219	152300	10966240	4075	4075	4075	4075	0
249	20231219	152200	10966240	4075	4075	4075	4075	0
250	20231219	152100	10966240	4075	4075	4075	4075	0
251	20231219	152000	10966240	4075	4075	4075	4075	0
252	20231219	151900	10966240	4075	4060	4075	4060	175
253	20231219	151800	10254840	4060	4060	4060	4060	2
254	20231219	151700	10246720	4060	4060	4060	4060	0
255	20231219	151600	10246720	4060	4060	4060	4060	0
256	20231219	151500	10246720	4060	4060	4060	4060	0
257	20231219	151400	10246720	4060	4060	4060	4060	0
258	20231219	151300	10246720	4060	4060	4060	4060	0
259	20231219	151200	10246720	4060	4060	4060	4060	0
260	20231219	151100	10246720	4060	4060	4060	4060	0
261	20231219	151000	10246720	4060	4060	4060	4060	26
262	20231219	150900	10141160	4060	4060	4060	4060	0
263	20231219	150800	10141160	4060	4060	4060	4060	0
264	20231219	150700	10141160	4060	4060	4060	4060	36
265	20231219	150600	9995000	4050	4050	4050	4050	0
266	20231219	150500	9995000	4050	4050	4050	4050	0
267	20231219	150400	9995000	4050	4050	4050	4050	0
268	20231219	150300	9995000	4050	4050	4050	4050	0
269	20231219	150200	9995000	4050	4050	4050	4050	0
270	20231219	150100	9995000	4050	4050	4050	4050	0
271	20231219	150000	9995000	4050	4050	4050	4050	0
272	20231219	145900	9995000	4050	4050	4050	4050	0
273	20231219	145800	9995000	4050	4050	4050	4050	0
274	20231219	145700	9995000	4050	4050	4050	4050	0
275	20231219	145600	9995000	4050	4050	4050	4050	0
276	20231219	145500	9995000	4050	4050	4050	4050	0
277	20231219	145400	9995000	4050	4050	4050	4050	0
278	20231219	145300	9995000	4050	4050	4050	4050	0
279	20231219	145200	9995000	4050	4050	4050	4050	0
280	20231219	145100	9995000	4050	4050	4050	4050	0
281	20231219	145000	9995000	4050	4050	4050	4050	0
282	20231219	144900	9995000	4050	4050	4050	4050	0
283	20231219	144800	9995000	4050	4050	4050	4050	0
284	20231219	144700	9995000	4050	4050	4050	4050	8
285	20231219	144600	9962600	4060	4060	4060	4060	0
286	20231219	144500	9962600	4060	4060	4060	4060	0
287	20231219	144400	9962600	4060	4060	4060	4060	0
288	20231219	144300	9962600	4060	4060	4060	4060	0
289	20231219	144200	9962600	4060	4060	4060	4060	0
290	20231219	144100	9962600	4060	4060	4060	4060	0
291	20231219	144000	9962600	4060	4060	4060	4060	0
292	20231219	143900	9962600	4060	4060	4060	4060	0
293	20231219	143800	9962600	4060	4060	4060	4060	0
294	20231219	143700	9962600	4060	4060	4060	4060	0
295	20231219	143600	9962600	4060	4060	4060	4060	0
296	20231219	143500	9962600	4060	4060	4060	4060	0
297	20231219	143400	9962600	4060	4060	4060	4060	0
298	20231219	143300	9962600	4060	4060	4060	4060	0
299	20231219	143200	9962600	4060	4060	4060	4060	44
300	20231219	143100	9783960	4050	4050	4050	4050	0
301	20231219	143000	9783960	4050	4050	4050	4050	0
302	20231219	142900	9783960	4050	4050	4050	4050	0
303	20231219	142800	9783960	4050	4050	4050	4050	0
304	20231219	142700	9783960	4050	4050	4050	4050	0
305	20231219	142600	9783960	4050	4050	4050	4050	0
306	20231219	142500	9783960	4050	4050	4050	4050	0
307	20231219	142400	9783960	4050	4050	4050	4050	0
308	20231219	142300	9783960	4050	4050	4050	4050	0
309	20231219	142200	9783960	4050	4050	4050	4050	0
310	20231219	142100	9783960	4050	4050	4050	4050	0
311	20231219	142000	9783960	4050	4050	4050	4050	0
312	20231219	141900	9783960	4050	4050	4050	4050	0
313	20231219	141800	9783960	4050	4050	4050	4050	0
314	20231219	141700	9783960	4050	4050	4050	4050	0
315	20231219	141600	9783960	4050	4050	4050	4050	0
316	20231219	141500	9783960	4050	4050	4050	4050	0
317	20231219	141400	9783960	4050	4050	4050	4050	25
318	20231219	141300	9682710	4050	4050	4050	4050	0
319	20231219	141200	9682710	4050	4050	4050	4050	0
320	20231219	141100	9682710	4050	4050	4050	4050	0
321	20231219	141000	9682710	4050	4050	4050	4050	0
322	20231219	140900	9682710	4050	4050	4050	4050	0
323	20231219	140800	9682710	4050	4050	4050	4050	0
324	20231219	140700	9682710	4050	4050	4050	4050	0
325	20231219	140600	9682710	4050	4050	4050	4050	0
326	20231219	140500	9682710	4050	4050	4050	4050	0
327	20231219	140400	9682710	4050	4050	4050	4050	0
328	20231219	140300	9682710	4050	4050	4050	4050	0
329	20231219	140200	9682710	4050	4050	4050	4050	0
330	20231219	140100	9682710	4050	4050	4050	4050	0
331	20231219	140000	9682710	4050	4050	4050	4050	0
332	20231219	135900	9682710	4050	4050	4050	4050	0
333	20231219	135800	9682710	4050	4050	4050	4050	0
334	20231219	135700	9682710	4050	4050	4050	4050	0
335	20231219	135600	9682710	4050	4050	4050	4050	0
336	20231219	135500	9682710	4050	4050	4050	4050	0
337	20231219	135400	9682710	4050	4050	4050	4050	0
338	20231219	135300	9682710	4050	4050	4050	4050	0
339	20231219	135200	9682710	4050	4050	4050	4050	0
340	20231219	135100	9682710	4050	4050	4050	4050	0
341	20231219	135000	9682710	4050	4050	4050	4050	0
342	20231219	134900	9682710	4050	4050	4050	4050	0
343	20231219	134800	9682710	4050	4050	4050	4050	0
344	20231219	134700	9682710	4050	4050	4050	4050	120
345	20231219	134600	9196710	4060	4060	4060	4060	0
346	20231219	134500	9196710	4060	4060	4060	4060	0
347	20231219	134400	9196710	4060	4060	4060	4060	0
348	20231219	134300	9196710	4060	4060	4060	4060	0
349	20231219	134200	9196710	4060	4060	4060	4060	0
350	20231219	134100	9196710	4060	4060	4060	4060	0
351	20231219	134000	9196710	4060	4060	4060	4060	0
352	20231219	133900	9196710	4060	4060	4060	4060	0
353	20231219	133800	9196710	4060	4060	4060	4060	0
354	20231219	133700	9196710	4060	4060	4060	4060	0
355	20231219	133600	9196710	4060	4060	4060	4050	14
356	20231219	133500	9139970	4060	4060	4060	4060	1
357	20231219	133400	9135910	4050	4050	4050	4050	0
358	20231219	133300	9135910	4050	4050	4050	4050	0
359	20231219	133200	9135910	4050	4050	4050	4050	0
360	20231219	133100	9135910	4050	4050	4050	4050	0
361	20231219	133000	9135910	4050	4050	4050	4050	0
362	20231219	132900	9135910	4050	4050	4050	4050	0
363	20231219	132800	9135910	4050	4050	4050	4050	9
364	20231219	132700	9099460	4055	4055	4055	4055	0
365	20231219	132600	9099460	4055	4055	4055	4055	0
366	20231219	132500	9099460	4055	4055	4055	4055	0
367	20231219	132400	9099460	4055	4055	4055	4055	0
368	20231219	132300	9099460	4055	4055	4055	4055	0
369	20231219	132200	9099460	4055	4055	4055	4055	0
370	20231219	132100	9099460	4055	4055	4055	4055	0
371	20231219	132000	9099460	4055	4055	4055	4055	0
372	20231219	131900	9099460	4055	4055	4055	4055	57
373	20231219	131800	8868325	4055	4055	4055	4055	0
374	20231219	131700	8868325	4055	4055	4055	4055	0
375	20231219	131600	8868325	4055	4055	4055	4055	0
376	20231219	131500	8868325	4055	4055	4055	4055	0
377	20231219	131400	8868325	4055	4055	4055	4055	0
378	20231219	131300	8868325	4055	4055	4055	4055	0
379	20231219	131200	8868325	4055	4055	4055	4055	0
380	20231219	131100	8868325	4055	4055	4055	4055	0
381	20231219	131000	8868325	4055	4055	4055	4055	0
382	20231219	130900	8868325	4055	4055	4055	4055	1
383	20231219	130800	8864270	4050	4050	4050	4050	0
384	20231219	130700	8864270	4050	4050	4050	4050	0
385	20231219	130600	8864270	4050	4050	4050	4050	0
386	20231219	130500	8864270	4050	4050	4050	4050	0
387	20231219	130400	8864270	4050	4050	4050	4050	0
388	20231219	130300	8864270	4050	4050	4050	4050	0
389	20231219	130200	8864270	4050	4050	4050	4050	0
390	20231219	130100	8864270	4050	4050	4050	4050	0
391	20231219	130000	8864270	4050	4050	4050	4050	0
392	20231219	125900	8864270	4050	4050	4050	4050	588
393	20231219	125800	6482870	4050	4050	4050	4050	0
394	20231219	125700	6482870	4050	4050	4050	4050	0
395	20231219	125600	6482870	4050	4050	4050	4050	0
396	20231219	125500	6482870	4050	4050	4050	4050	0
397	20231219	125400	6482870	4050	4050	4050	4050	20
398	20231219	125300	6401870	4055	4055	4055	4055	0
399	20231219	125200	6401870	4055	4055	4055	4055	1
400	20231219	125100	6397815	4060	4060	4060	4060	0
401	20231219	125000	6397815	4060	4060	4060	4060	0
402	20231219	124900	6397815	4060	4060	4060	4060	0
403	20231219	124800	6397815	4060	4060	4060	4060	0
404	20231219	124700	6397815	4060	4060	4060	4060	0
405	20231219	124600	6397815	4060	4060	4060	4060	0
406	20231219	124500	6397815	4060	4060	4060	4060	0
407	20231219	124400	6397815	4060	4060	4060	4060	0
408	20231219	124300	6397815	4060	4060	4060	4060	0
409	20231219	124200	6397815	4060	4060	4060	4060	0
410	20231219	124100	6397815	4060	4060	4060	4060	0
411	20231219	124000	6397815	4060	4060	4060	4060	0
412	20231219	123900	6397815	4060	4060	4060	4060	0
413	20231219	123800	6397815	4060	4060	4060	4060	0
414	20231219	123700	6397815	4060	4060	4060	4060	0
415	20231219	123600	6397815	4060	4060	4060	4060	0
416	20231219	123500	6397815	4060	4060	4060	4060	0
417	20231219	123400	6397815	4060	4060	4060	4060	0
418	20231219	123300	6397815	4060	4060	4060	4060	0
419	20231219	123200	6397815	4060	4060	4060	4060	0
420	20231219	123100	6397815	4060	4060	4060	4060	0
421	20231219	123000	6397815	4060	4060	4060	4060	0
422	20231219	122900	6397815	4060	4060	4060	4060	0
423	20231219	122800	6397815	4060	4060	4060	4060	0
424	20231219	122700	6397815	4060	4060	4060	4060	0
425	20231219	122600	6397815	4060	4060	4060	4060	0
426	20231219	122500	6397815	4060	4060	4060	4060	0
427	20231219	122400	6397815	4060	4060	4060	4060	0
428	20231219	122300	6397815	4060	4060	4060	4060	0
429	20231219	122200	6397815	4060	4060	4060	4060	0
430	20231219	122100	6397815	4060	4060	4060	4060	0
431	20231219	122000	6397815	4060	4060	4060	4060	0
432	20231219	121900	6397815	4060	4060	4060	4060	0
433	20231219	121800	6397815	4060	4060	4060	4060	0
434	20231219	121700	6397815	4060	4060	4060	4060	35
435	20231219	121600	6255715	4060	4060	4060	4060	0
436	20231219	121500	6255715	4060	4060	4060	4060	100
437	20231219	121400	5849715	4060	4060	4060	4060	0
438	20231219	121300	5849715	4060	4060	4060	4060	0
439	20231219	121200	5849715	4060	4060	4060	4060	0
440	20231219	121100	5849715	4060	4060	4060	4060	0
441	20231219	121000	5849715	4060	4060	4060	4060	0
442	20231219	120900	5849715	4060	4060	4060	4060	1
443	20231219	120800	5845655	4045	4045	4045	4045	0
444	20231219	120700	5845655	4045	4045	4045	4045	0
445	20231219	120600	5845655	4045	4045	4045	4045	0
446	20231219	120500	5845655	4045	4045	4045	4045	0
447	20231219	120400	5845655	4045	4045	4045	4045	0
448	20231219	120300	5845655	4045	4045	4045	4045	0
449	20231219	120200	5845655	4045	4045	4045	4045	0
450	20231219	120100	5845655	4045	4045	4045	4045	0
451	20231219	120000	5845655	4045	4045	4045	4045	0
452	20231219	115900	5845655	4045	4045	4045	4045	0
453	20231219	115800	5845655	4045	4045	4045	4045	0
454	20231219	115700	5845655	4045	4045	4045	4045	0
455	20231219	115600	5845655	4045	4045	4045	4045	0
456	20231219	115500	5845655	4045	4045	4045	4045	0
457	20231219	115400	5845655	4045	4045	4045	4045	7
458	20231219	115300	5817340	4045	4045	4045	4045	0
459	20231219	115200	5817340	4045	4045	4045	4045	0
460	20231219	115100	5817340	4045	4045	4045	4045	0
461	20231219	115000	5817340	4045	4045	4045	4045	0
462	20231219	114900	5817340	4045	4045	4045	4045	0
463	20231219	114800	5817340	4045	4045	4045	4045	0
464	20231219	114700	5817340	4045	4045	4045	4045	0
465	20231219	114600	5817340	4045	4045	4045	4045	0
466	20231219	114500	5817340	4045	4045	4045	4045	0
467	20231219	114400	5817340	4045	4045	4045	4045	0
468	20231219	114300	5817340	4045	4045	4045	4045	0
469	20231219	114200	5817340	4045	4045	4045	4045	0
470	20231219	114100	5817340	4045	4045	4045	4045	0
471	20231219	114000	5817340	4045	4045	4045	4045	0
472	20231219	113900	5817340	4045	4045	4045	4045	0
473	20231219	113800	5817340	4045	4045	4045	4045	0
474	20231219	113700	5817340	4045	4045	4045	4045	15
475	20231219	113600	5756665	4060	4060	4060	4060	0
476	20231219	113500	5756665	4060	4060	4060	4060	0
477	20231219	113400	5756665	4060	4060	4060	4060	0
478	20231219	113300	5756665	4060	4060	4060	4060	10
479	20231219	113200	5716065	4060	4060	4060	4060	0
480	20231219	113100	5716065	4060	4060	4060	4060	0
481	20231219	113000	5716065	4060	4060	4060	4060	0
482	20231219	112900	5716065	4060	4060	4060	4060	0
483	20231219	112800	5716065	4060	4060	4060	4060	0
484	20231219	112700	5716065	4060	4060	4060	4060	0
485	20231219	112600	5716065	4060	4060	4060	4060	0
486	20231219	112500	5716065	4060	4060	4060	4060	0
487	20231219	112400	5716065	4060	4060	4060	4060	0
488	20231219	112300	5716065	4060	4060	4060	4060	0
489	20231219	112200	5716065	4060	4060	4060	4060	0
490	20231219	112100	5716065	4060	4060	4060	4060	0
491	20231219	112000	5716065	4060	4060	4060	4060	0
492	20231219	111900	5716065	4060	4060	4060	4060	0
493	20231219	111800	5716065	4060	4060	4060	4060	0
494	20231219	111700	5716065	4060	4060	4060	4060	0
495	20231219	111600	5716065	4060	4060	4060	4060	0
496	20231219	111500	5716065	4060	4060	4060	4060	128
497	20231219	111400	5196385	4060	4060	4060	4060	10
498	20231219	111300	5155785	4060	4060	4060	4060	0
499	20231219	111200	5155785	4060	4060	4060	4060	0
500	20231219	111100	5155785	4060	4060	4060	4060	30
501	20231219	111000	5033985	4060	4060	4060	4060	0
502	20231219	110900	5033985	4060	4060	4060	4060	0
503	20231219	110800	5033985	4060	4060	4060	4060	0
504	20231219	110700	5033985	4060	4060	4060	4060	0
505	20231219	110600	5033985	4060	4060	4060	4060	0
506	20231219	110500	5033985	4060	4060	4060	4060	0
507	20231219	110400	5033985	4060	4060	4060	4060	0
508	20231219	110300	5033985	4060	4060	4060	4060	0
509	20231219	110200	5033985	4060	4060	4060	4060	0
510	20231219	110100	5033985	4060	4060	4060	4060	0
511	20231219	110000	5033985	4060	4060	4060	4060	0
512	20231219	105900	5033985	4060	4060	4060	4060	150
513	20231219	105800	4424985	4090	4090	4090	4090	0
514	20231219	105700	4424985	4090	4090	4090	4090	0
515	20231219	105600	4424985	4090	4090	4090	4090	0
516	20231219	105500	4424985	4090	4090	4090	4090	0
517	20231219	105400	4424985	4090	4090	4090	4090	0
518	20231219	105300	4424985	4090	4090	4090	4090	0
519	20231219	105200	4424985	4090	4090	4090	4090	0
520	20231219	105100	4424985	4090	4090	4090	4090	0
521	20231219	105000	4424985	4090	4090	4090	4090	0
522	20231219	104900	4424985	4090	4090	4090	4090	0
523	20231219	104800	4424985	4090	4090	4090	4090	0
524	20231219	104700	4424985	4090	4090	4090	4090	0
525	20231219	104600	4424985	4090	4090	4090	4090	0
526	20231219	104500	4424985	4090	4090	4090	4090	0
527	20231219	104400	4424985	4090	4090	4090	4090	0
528	20231219	104300	4424985	4090	4090	4090	4090	0
529	20231219	104200	4424985	4090	4090	4090	4090	0
530	20231219	104100	4424985	4090	4090	4090	4090	0
531	20231219	104000	4424985	4090	4090	4090	4090	0
532	20231219	103900	4424985	4090	4090	4090	4090	0
533	20231219	103800	4424985	4090	4090	4090	4090	0
534	20231219	103700	4424985	4090	4090	4090	4090	0
535	20231219	103600	4424985	4090	4090	4090	4090	0
536	20231219	103500	4424985	4090	4090	4090	4090	0
537	20231219	103400	4424985	4090	4090	4090	4090	0
538	20231219	103300	4424985	4090	4090	4090	4090	0
539	20231219	103200	4424985	4090	4090	4090	4090	0
540	20231219	103100	4424985	4090	4090	4090	4090	0
541	20231219	103000	4424985	4090	4090	4090	4090	0
542	20231219	102900	4424985	4090	4090	4090	4090	0
543	20231219	102800	4424985	4090	4090	4090	4090	0
544	20231219	102700	4424985	4090	4090	4090	4090	0
545	20231219	102600	4424985	4090	4090	4090	4090	0
546	20231219	102500	4424985	4090	4090	4090	4090	0
547	20231219	102400	4424985	4090	4090	4090	4090	0
548	20231219	102300	4424985	4090	4090	4090	4090	0
549	20231219	102200	4424985	4090	4090	4090	4090	0
550	20231219	102100	4424985	4090	4090	4090	4090	0
551	20231219	102000	4424985	4090	4090	4090	4090	0
552	20231219	101900	4424985	4090	4090	4090	4090	0
553	20231219	101800	4424985	4090	4090	4090	4090	0
554	20231219	101700	4424985	4090	4090	4090	4090	0
555	20231219	101600	4424985	4090	4090	4090	4090	0
556	20231219	101500	4424985	4090	4090	4090	4090	0
557	20231219	101400	4424985	4090	4090	4090	4090	0
558	20231219	101300	4424985	4090	4090	4090	4090	0
559	20231219	101200	4424985	4090	4090	4090	4090	0
560	20231219	101100	4424985	4090	4090	4090	4090	0
561	20231219	101000	4424985	4090	4090	4090	4090	35
562	20231219	100900	4281835	4090	4090	4090	4090	0
563	20231219	100800	4281835	4090	4090	4090	4090	0
564	20231219	100700	4281835	4090	4090	4090	4090	0
565	20231219	100600	4281835	4090	4085	4090	4085	5
566	20231219	100500	4261390	4090	4090	4090	4090	0
567	20231219	100400	4261390	4090	4090	4090	4090	0
568	20231219	100300	4261390	4090	4090	4090	4090	0
569	20231219	100200	4261390	4090	4090	4090	4090	0
570	20231219	100100	4261390	4090	4090	4090	4090	0
571	20231219	100000	4261390	4090	4090	4090	4090	0
572	20231219	095900	4261390	4090	4090	4090	4090	0
573	20231219	095800	4261390	4090	4090	4090	4090	0
574	20231219	095700	4261390	4090	4090	4090	4090	0
575	20231219	095600	4261390	4090	4090	4090	4090	0
576	20231219	095500	4261390	4090	4090	4090	4090	0
577	20231219	095400	4261390	4090	4090	4090	4090	0
578	20231219	095300	4261390	4090	4090	4090	4090	0
579	20231219	095200	4261390	4090	4090	4090	4090	0
580	20231219	095100	4261390	4090	4090	4090	4090	0
581	20231219	095000	4261390	4090	4090	4090	4090	0
582	20231219	094900	4261390	4090	4090	4090	4090	0
583	20231219	094800	4261390	4090	4090	4090	4090	0
584	20231219	094700	4261390	4090	4090	4090	4090	0
585	20231219	094600	4261390	4090	4090	4090	4090	0
586	20231219	094500	4261390	4090	4090	4090	4090	0
587	20231219	094400	4261390	4090	4090	4090	4090	0
588	20231219	094300	4261390	4090	4090	4090	4090	0
589	20231219	094200	4261390	4090	4090	4090	4090	0
590	20231219	094100	4261390	4090	4090	4090	4090	0
591	20231219	094000	4261390	4090	4090	4090	4090	0
592	20231219	093900	4261390	4090	4090	4090	4090	0
593	20231219	093800	4261390	4090	4090	4090	4090	0
594	20231219	093700	4261390	4090	4090	4090	4090	13
595	20231219	093600	4208220	4090	4090	4090	4090	0
596	20231219	093500	4208220	4090	4090	4090	4090	0
597	20231219	093400	4208220	4090	4090	4090	4090	0
598	20231219	093300	4208220	4090	4090	4090	4090	0
599	20231219	093200	4208220	4090	4090	4090	4090	0
600	20231219	093100	4208220	4090	4085	4090	4085	100
601	20231219	093000	3799260	4085	4085	4085	4085	0
602	20231219	092900	3799260	4085	4085	4085	4085	0
603	20231219	092800	3799260	4085	4085	4085	4085	0
604	20231219	092700	3799260	4085	4085	4085	4085	0
605	20231219	092600	3799260	4085	4085	4085	4085	0
606	20231219	092500	3799260	4085	4085	4085	4085	0
607	20231219	092400	3799260	4085	4085	4085	4085	0
608	20231219	092300	3799260	4085	4085	4085	4085	5
609	20231219	092200	3778835	4010	4010	4010	4010	0
610	20231219	092100	3778835	4010	4010	4010	4010	0
611	20231219	092000	3778835	4010	4010	4010	4010	0
612	20231219	091900	3778835	4010	4010	4010	4010	0
613	20231219	091800	3778835	4010	4010	4010	4010	0
614	20231219	091700	3778835	4010	4010	4010	4010	0
615	20231219	091600	3778835	4010	4010	4010	4010	0
616	20231219	091500	3778835	4010	4010	4010	4010	0
617	20231219	091400	3778835	4010	4010	4010	4010	0
618	20231219	091300	3778835	4010	4010	4010	4010	0
619	20231219	091200	3778835	4010	4010	4010	4010	0
620	20231219	091100	3778835	4010	4010	4010	4010	0
621	20231219	091000	3778835	4010	4050	4050	4010	930
622	20231219	090900	44990	4090	4090	4090	4090	0
623	20231219	090800	44990	4090	4090	4090	4090	0
624	20231219	090700	44990	4090	4090	4090	4090	0
625	20231219	090600	44990	4090	4090	4090	4090	0
626	20231219	090500	44990	4090	4090	4090	4090	0
627	20231219	090400	44990	4090	4090	4090	4090	0
628	20231219	090300	44990	4090	4090	4090	4090	10
629	20231219	090200	4090	4090	4090	4090	4090	0
630	20231219	090100	4090	4090	4090	4090	4090	0
631	20231219	090000	4090	4090	4090	4090	4090	1