KissMeData/049550/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192800	22626620	4150	4150	4150	4150	5
3	20231220	192700	22626620	4150	4150	4150	4150	0
4	20231220	192600	22626620	4150	4150	4150	4150	0
5	20231220	192500	22626620	4150	4150	4150	4150	0
6	20231220	192400	22626620	4150	4150	4150	4150	0
7	20231220	192300	22626620	4150	4150	4150	4150	0
8	20231220	192200	22626620	4150	4150	4150	4150	0
9	20231220	192100	22626620	4150	4150	4150	4150	0
10	20231220	192000	22626620	4150	4150	4150	4150	0
11	20231220	191900	22626620	4150	4150	4150	4150	0
12	20231220	191800	22626620	4150	4150	4150	4150	0
13	20231220	191700	22626620	4150	4150	4150	4150	0
14	20231220	191600	22626620	4150	4150	4150	4150	0
15	20231220	191500	22626620	4150	4150	4150	4150	0
16	20231220	191400	22626620	4150	4150	4150	4150	0
17	20231220	191300	22626620	4150	4150	4150	4150	0
18	20231220	191200	22626620	4150	4150	4150	4150	0
19	20231220	191100	22626620	4150	4150	4150	4150	0
20	20231220	191000	22626620	4150	4150	4150	4150	0
21	20231220	190900	22626620	4150	4150	4150	4150	0
22	20231220	190800	22626620	4150	4150	4150	4150	0
23	20231220	190700	22626620	4150	4150	4150	4150	0
24	20231220	190600	22626620	4150	4150	4150	4150	0
25	20231220	190500	22626620	4150	4150	4150	4150	0
26	20231220	190400	22626620	4150	4150	4150	4150	0
27	20231220	190300	22626620	4150	4150	4150	4150	0
28	20231220	190200	22626620	4150	4150	4150	4150	0
29	20231220	190100	22626620	4150	4150	4150	4150	0
30	20231220	190000	22626620	4150	4150	4150	4150	0
31	20231220	185900	22626620	4150	4150	4150	4150	0
32	20231220	185800	22626620	4150	4150	4150	4150	5
33	20231220	185700	22626620	4150	4150	4150	4150	0
34	20231220	185600	22626620	4150	4150	4150	4150	0
35	20231220	185500	22626620	4150	4150	4150	4150	0
36	20231220	185400	22626620	4150	4150	4150	4150	0
37	20231220	185300	22626620	4150	4150	4150	4150	0
38	20231220	185200	22626620	4150	4150	4150	4150	0
39	20231220	185100	22626620	4150	4150	4150	4150	0
40	20231220	185000	22626620	4150	4150	4150	4150	0
41	20231220	184900	22626620	4150	4150	4150	4150	0
42	20231220	184800	22626620	4150	4150	4150	4150	0
43	20231220	184700	22626620	4150	4150	4150	4150	0
44	20231220	184600	22626620	4150	4150	4150	4150	0
45	20231220	184500	22626620	4150	4150	4150	4150	0
46	20231220	184400	22626620	4150	4150	4150	4150	0
47	20231220	184300	22626620	4150	4150	4150	4150	0
48	20231220	184200	22626620	4150	4150	4150	4150	0
49	20231220	184100	22626620	4150	4150	4150	4150	0
50	20231220	184000	22626620	4150	4150	4150	4150	0
51	20231220	183900	22626620	4150	4150	4150	4150	0
52	20231220	183800	22626620	4150	4150	4150	4150	0
53	20231220	183700	22626620	4150	4150	4150	4150	0
54	20231220	183600	22626620	4150	4150	4150	4150	0
55	20231220	183500	22626620	4150	4150	4150	4150	0
56	20231220	183400	22626620	4150	4150	4150	4150	0
57	20231220	183300	22626620	4150	4150	4150	4150	0
58	20231220	183200	22626620	4150	4150	4150	4150	0
59	20231220	183100	22626620	4150	4150	4150	4150	0
60	20231220	183000	22626620	4150	4150	4150	4150	0
61	20231220	182900	22626620	4150	4150	4150	4150	0
62	20231220	182800	22626620	4150	4150	4150	4150	5
63	20231220	182700	22626620	4150	4150	4150	4150	0
64	20231220	182600	22626620	4150	4150	4150	4150	0
65	20231220	182500	22626620	4150	4150	4150	4150	0
66	20231220	182400	22626620	4150	4150	4150	4150	0
67	20231220	182300	22626620	4150	4150	4150	4150	0
68	20231220	182200	22626620	4150	4150	4150	4150	0
69	20231220	182100	22626620	4150	4150	4150	4150	0
70	20231220	182000	22626620	4150	4150	4150	4150	0
71	20231220	181900	22626620	4150	4150	4150	4150	0
72	20231220	181800	22626620	4150	4150	4150	4150	0
73	20231220	181700	22626620	4150	4150	4150	4150	0
74	20231220	181600	22626620	4150	4150	4150	4150	0
75	20231220	181500	22626620	4150	4150	4150	4150	0
76	20231220	181400	22626620	4150	4150	4150	4150	0
77	20231220	181300	22626620	4150	4150	4150	4150	0
78	20231220	181200	22626620	4150	4150	4150	4150	0
79	20231220	181100	22626620	4150	4150	4150	4150	0
80	20231220	181000	22626620	4150	4150	4150	4150	0
81	20231220	180900	22626620	4150	4150	4150	4150	0
82	20231220	180800	22626620	4150	4150	4150	4150	0
83	20231220	180700	22626620	4150	4150	4150	4150	0
84	20231220	180600	22626620	4150	4150	4150	4150	0
85	20231220	180500	22626620	4150	4150	4150	4150	0
86	20231220	180400	22626620	4150	4150	4150	4150	0
87	20231220	180300	22626620	4150	4150	4150	4150	0
88	20231220	180200	22626620	4150	4150	4150	4150	0
89	20231220	180100	22626620	4150	4150	4150	4150	0
90	20231220	180000	22626620	4150	4150	4150	4150	0
91	20231220	175900	22626620	4150	4150	4150	4150	0
92	20231220	175800	22626620	4150	4150	4150	4150	5
93	20231220	175700	22626620	4150	4150	4150	4150	0
94	20231220	175600	22626620	4150	4150	4150	4150	0
95	20231220	175500	22626620	4150	4150	4150	4150	0
96	20231220	175400	22626620	4150	4150	4150	4150	0
97	20231220	175300	22626620	4150	4150	4150	4150	0
98	20231220	175200	22626620	4150	4150	4150	4150	0
99	20231220	175100	22626620	4150	4150	4150	4150	0
100	20231220	175000	22626620	4150	4150	4150	4150	0
101	20231220	174900	22626620	4150	4150	4150	4150	0
102	20231220	174800	22626620	4150	4150	4150	4150	0
103	20231220	174700	22626620	4150	4150	4150	4150	0
104	20231220	174600	22626620	4150	4150	4150	4150	0
105	20231220	174500	22626620	4150	4150	4150	4150	0
106	20231220	174400	22626620	4150	4150	4150	4150	0
107	20231220	174300	22626620	4150	4150	4150	4150	0
108	20231220	174200	22626620	4150	4150	4150	4150	0
109	20231220	174100	22626620	4150	4150	4150	4150	0
110	20231220	174000	22626620	4150	4150	4150	4150	0
111	20231220	173900	22626620	4150	4150	4150	4150	0
112	20231220	173800	22626620	4150	4150	4150	4150	0
113	20231220	173700	22626620	4150	4150	4150	4150	0
114	20231220	173600	22626620	4150	4150	4150	4150	0
115	20231220	173500	22626620	4150	4150	4150	4150	0
116	20231220	173400	22626620	4150	4150	4150	4150	0
117	20231220	173300	22626620	4150	4150	4150	4150	0
118	20231220	173200	22626620	4150	4150	4150	4150	0
119	20231220	173100	22626620	4150	4150	4150	4150	0
120	20231220	173000	22626620	4150	4150	4150	4150	0
121	20231220	172900	22626620	4150	4150	4150	4150	0
122	20231220	172800	22626620	4150	4150	4150	4150	5
123	20231220	172700	22626620	4150	4150	4150	4150	0
124	20231220	172600	22626620	4150	4150	4150	4150	0
125	20231220	172500	22626620	4150	4150	4150	4150	0
126	20231220	172400	22626620	4150	4150	4150	4150	0
127	20231220	172300	22626620	4150	4150	4150	4150	0
128	20231220	172200	22626620	4150	4150	4150	4150	0
129	20231220	172100	22626620	4150	4150	4150	4150	0
130	20231220	172000	22626620	4150	4150	4150	4150	0
131	20231220	171900	22626620	4150	4150	4150	4150	0
132	20231220	171800	22626620	4150	4150	4150	4150	0
133	20231220	171700	22626620	4150	4150	4150	4150	0
134	20231220	171600	22626620	4150	4150	4150	4150	0
135	20231220	171500	22626620	4150	4150	4150	4150	0
136	20231220	171400	22626620	4150	4150	4150	4150	0
137	20231220	171300	22626620	4150	4150	4150	4150	0
138	20231220	171200	22626620	4150	4150	4150	4150	0
139	20231220	171100	22626620	4150	4150	4150	4150	0
140	20231220	171000	22626620	4150	4150	4150	4150	0
141	20231220	170900	22626620	4150	4150	4150	4150	0
142	20231220	170800	22626620	4150	4150	4150	4150	0
143	20231220	170700	22626620	4150	4150	4150	4150	0
144	20231220	170600	22626620	4150	4150	4150	4150	0
145	20231220	170500	22626620	4150	4150	4150	4150	0
146	20231220	170400	22626620	4150	4150	4150	4150	0
147	20231220	170300	22626620	4150	4150	4150	4150	0
148	20231220	170200	22626620	4150	4150	4150	4150	0
149	20231220	170100	22626620	4150	4150	4150	4150	0
150	20231220	170000	22626620	4150	4150	4150	4150	0
151	20231220	165900	22626620	4150	4150	4150	4150	0
152	20231220	165800	22626620	4150	4150	4150	4150	5
153	20231220	165700	22626620	4150	4150	4150	4150	0
154	20231220	165600	22626620	4150	4150	4150	4150	0
155	20231220	165500	22626620	4150	4150	4150	4150	0
156	20231220	165400	22626620	4150	4150	4150	4150	0
157	20231220	165300	22626620	4150	4150	4150	4150	0
158	20231220	165200	22626620	4150	4150	4150	4150	0
159	20231220	165100	22626620	4150	4150	4150	4150	0
160	20231220	165000	22626620	4150	4150	4150	4150	0
161	20231220	164900	22626620	4150	4150	4150	4150	0
162	20231220	164800	22626620	4150	4150	4150	4150	0
163	20231220	164700	22626620	4150	4150	4150	4150	0
164	20231220	164600	22626620	4150	4150	4150	4150	0
165	20231220	164500	22626620	4150	4150	4150	4150	0
166	20231220	164400	22626620	4150	4150	4150	4150	0
167	20231220	164300	22626620	4150	4150	4150	4150	0
168	20231220	164200	22626620	4150	4150	4150	4150	0
169	20231220	164100	22626620	4150	4150	4150	4150	0
170	20231220	164000	22626620	4150	4150	4150	4150	0
171	20231220	163900	22626620	4150	4150	4150	4150	0
172	20231220	163800	22626620	4150	4150	4150	4150	0
173	20231220	163700	22626620	4150	4150	4150	4150	0
174	20231220	163600	22626620	4150	4150	4150	4150	0
175	20231220	163500	22626620	4150	4150	4150	4150	0
176	20231220	163400	22626620	4150	4150	4150	4150	0
177	20231220	163300	22626620	4150	4150	4150	4150	0
178	20231220	163200	22626620	4150	4150	4150	4150	0
179	20231220	163100	22626620	4150	4150	4150	4150	0
180	20231220	163000	22626620	4150	4150	4150	4150	0
181	20231220	162900	22626620	4150	4150	4150	4150	0
182	20231220	162800	22626620	4150	4150	4150	4150	5
183	20231220	162700	22626620	4150	4150	4150	4150	0
184	20231220	162600	22626620	4150	4150	4150	4150	0
185	20231220	162500	22626620	4150	4150	4150	4150	0
186	20231220	162400	22626620	4150	4150	4150	4150	0
187	20231220	162300	22626620	4150	4150	4150	4150	0
188	20231220	162200	22626620	4150	4150	4150	4150	0
189	20231220	162100	22626620	4150	4150	4150	4150	0
190	20231220	162000	22626620	4150	4150	4150	4150	0
191	20231220	161900	22626620	4150	4150	4150	4150	0
192	20231220	161800	22626620	4150	4150	4150	4150	0
193	20231220	161700	22626620	4150	4150	4150	4150	0
194	20231220	161600	22626620	4150	4150	4150	4150	0
195	20231220	161500	22626620	4150	4150	4150	4150	0
196	20231220	161400	22626620	4150	4150	4150	4150	0
197	20231220	161300	22626620	4150	4150	4150	4150	0
198	20231220	161200	22626620	4150	4150	4150	4150	0
199	20231220	161100	22626620	4150	4150	4150	4150	0
200	20231220	161000	22626620	4150	4150	4150	4150	0
201	20231220	160900	22626620	4150	4150	4150	4150	0
202	20231220	160800	22626620	4150	4150	4150	4150	0
203	20231220	160700	22626620	4150	4150	4150	4150	0
204	20231220	160600	22626620	4150	4150	4150	4150	0
205	20231220	160500	22626620	4150	4150	4150	4150	0
206	20231220	160400	22626620	4150	4150	4150	4150	0
207	20231220	160300	22626620	4150	4150	4150	4150	0
208	20231220	160200	22626620	4150	4150	4150	4150	0
209	20231220	160100	22626620	4150	4150	4150	4150	0
210	20231220	160000	22626620	4150	4150	4150	4150	0
211	20231220	155900	22626620	4150	4150	4150	4150	0
212	20231220	155800	22626620	4150	4150	4150	4150	5
213	20231220	155700	22626620	4150	4150	4150	4150	0
214	20231220	155600	22626620	4150	4150	4150	4150	0
215	20231220	155500	22626620	4150	4150	4150	4150	0
216	20231220	155400	22626620	4150	4150	4150	4150	0
217	20231220	155300	22626620	4150	4150	4150	4150	0
218	20231220	155200	22626620	4150	4150	4150	4150	0
219	20231220	155100	22626620	4150	4150	4150	4150	0
220	20231220	155000	22626620	4150	4150	4150	4150	0
221	20231220	154900	22626620	4150	4150	4150	4150	0
222	20231220	154800	22626620	4150	4150	4150	4150	0
223	20231220	154700	22626620	4150	4150	4150	4150	0
224	20231220	154600	22626620	4150	4150	4150	4150	0
225	20231220	154500	22626620	4150	4150	4150	4150	0
226	20231220	154400	22626620	4150	4150	4150	4150	0
227	20231220	154300	22626620	4150	4150	4150	4150	0
228	20231220	154200	22626620	4150	4150	4150	4150	0
229	20231220	154100	22626620	4150	4150	4150	4150	0
230	20231220	154000	22626620	4150	4150	4150	4150	0
231	20231220	153900	22626620	4150	4150	4150	4150	0
232	20231220	153800	22626620	4150	4150	4150	4150	0
233	20231220	153700	22626620	4150	4150	4150	4150	0
234	20231220	153600	22626620	4150	4150	4150	4150	0
235	20231220	153500	22626620	4150	4150	4150	4150	0
236	20231220	153400	22626620	4150	4150	4150	4150	0
237	20231220	153300	22626620	4150	4150	4150	4150	0
238	20231220	153200	22626620	4150	4150	4150	4150	0
239	20231220	153100	22626620	4150	4150	4150	4150	0
240	20231220	153000	22626620	4150	4150	4150	4150	5
241	20231220	152900	22605870	4160	4160	4160	4160	0
242	20231220	152800	22605870	4160	4160	4160	4160	0
243	20231220	152700	22605870	4160	4160	4160	4160	0
244	20231220	152600	22605870	4160	4160	4160	4160	0
245	20231220	152500	22605870	4160	4160	4160	4160	0
246	20231220	152400	22605870	4160	4160	4160	4160	0
247	20231220	152300	22605870	4160	4160	4160	4160	0
248	20231220	152200	22605870	4160	4160	4160	4160	0
249	20231220	152100	22605870	4160	4160	4160	4160	0
250	20231220	152000	22605870	4160	4160	4160	4160	0
251	20231220	151900	22605870	4160	4160	4160	4160	0
252	20231220	151800	22605870	4160	4160	4160	4160	0
253	20231220	151700	22605870	4160	4160	4160	4160	0
254	20231220	151600	22605870	4160	4160	4160	4160	0
255	20231220	151500	22605870	4160	4160	4160	4160	0
256	20231220	151400	22605870	4160	4160	4160	4160	0
257	20231220	151300	22605870	4160	4160	4160	4160	0
258	20231220	151200	22605870	4160	4160	4160	4160	2
259	20231220	151100	22597550	4160	4160	4160	4160	0
260	20231220	151000	22597550	4160	4160	4160	4160	30
261	20231220	150900	22472750	4160	4160	4160	4160	0
262	20231220	150800	22472750	4160	4160	4160	4160	0
263	20231220	150700	22472750	4160	4150	4160	4150	240
264	20231220	150600	21476330	4150	4150	4150	4150	0
265	20231220	150500	21476330	4150	4150	4150	4150	0
266	20231220	150400	21476330	4150	4150	4150	4150	0
267	20231220	150300	21476330	4150	4150	4150	4150	0
268	20231220	150200	21476330	4150	4150	4150	4150	0
269	20231220	150100	21476330	4150	4150	4150	4150	0
270	20231220	150000	21476330	4150	4150	4150	4150	0
271	20231220	145900	21476330	4150	4150	4150	4150	0
272	20231220	145800	21476330	4150	4150	4150	4150	0
273	20231220	145700	21476330	4150	4150	4150	4150	0
274	20231220	145600	21476330	4150	4150	4150	4150	0
275	20231220	145500	21476330	4150	4150	4150	4150	0
276	20231220	145400	21476330	4150	4150	4150	4150	0
277	20231220	145300	21476330	4150	4150	4150	4150	0
278	20231220	145200	21476330	4150	4150	4150	4150	0
279	20231220	145100	21476330	4150	4150	4150	4150	0
280	20231220	145000	21476330	4150	4150	4150	4150	0
281	20231220	144900	21476330	4150	4150	4150	4150	0
282	20231220	144800	21476330	4150	4150	4150	4150	0
283	20231220	144700	21476330	4150	4150	4150	4150	0
284	20231220	144600	21476330	4150	4150	4150	4150	0
285	20231220	144500	21476330	4150	4150	4150	4150	0
286	20231220	144400	21476330	4150	4150	4150	4150	0
287	20231220	144300	21476330	4150	4150	4150	4150	0
288	20231220	144200	21476330	4150	4150	4150	4150	0
289	20231220	144100	21476330	4150	4150	4150	4150	0
290	20231220	144000	21476330	4150	4150	4150	4150	2
291	20231220	143900	21468030	4150	4150	4150	4150	0
292	20231220	143800	21468030	4150	4150	4150	4150	0
293	20231220	143700	21468030	4150	4150	4150	4150	0
294	20231220	143600	21468030	4150	4150	4150	4150	0
295	20231220	143500	21468030	4150	4150	4150	4150	0
296	20231220	143400	21468030	4150	4140	4150	4140	567
297	20231220	143300	19117550	4120	4120	4120	4120	532
298	20231220	143200	16925710	4120	4120	4120	4120	0
299	20231220	143100	16925710	4120	4120	4120	4120	0
300	20231220	143000	16925710	4120	4120	4120	4120	0
301	20231220	142900	16925710	4120	4120	4120	4120	0
302	20231220	142800	16925710	4120	4120	4120	4120	0
303	20231220	142700	16925710	4120	4120	4120	4120	0
304	20231220	142600	16925710	4120	4120	4120	4120	0
305	20231220	142500	16925710	4120	4120	4120	4120	0
306	20231220	142400	16925710	4120	4120	4120	4120	0
307	20231220	142300	16925710	4120	4120	4120	4120	0
308	20231220	142200	16925710	4120	4120	4120	4120	0
309	20231220	142100	16925710	4120	4120	4120	4120	0
310	20231220	142000	16925710	4120	4120	4120	4120	0
311	20231220	141900	16925710	4120	4120	4120	4120	0
312	20231220	141800	16925710	4120	4120	4120	4120	0
313	20231220	141700	16925710	4120	4120	4120	4120	0
314	20231220	141600	16925710	4120	4120	4120	4120	0
315	20231220	141500	16925710	4120	4120	4120	4120	0
316	20231220	141400	16925710	4120	4120	4120	4120	0
317	20231220	141300	16925710	4120	4120	4120	4120	0
318	20231220	141200	16925710	4120	4120	4120	4120	0
319	20231220	141100	16925710	4120	4120	4120	4120	0
320	20231220	141000	16925710	4120	4120	4120	4120	0
321	20231220	140900	16925710	4120	4120	4120	4120	0
322	20231220	140800	16925710	4120	4120	4120	4120	0
323	20231220	140700	16925710	4120	4120	4120	4120	0
324	20231220	140600	16925710	4120	4120	4120	4120	0
325	20231220	140500	16925710	4120	4120	4120	4120	0
326	20231220	140400	16925710	4120	4120	4120	4120	0
327	20231220	140300	16925710	4120	4120	4120	4120	0
328	20231220	140200	16925710	4120	4120	4120	4120	0
329	20231220	140100	16925710	4120	4120	4120	4120	0
330	20231220	140000	16925710	4120	4120	4120	4120	0
331	20231220	135900	16925710	4120	4120	4120	4120	0
332	20231220	135800	16925710	4120	4120	4120	4120	0
333	20231220	135700	16925710	4120	4120	4120	4120	0
334	20231220	135600	16925710	4120	4120	4120	4120	0
335	20231220	135500	16925710	4120	4120	4120	4120	0
336	20231220	135400	16925710	4120	4120	4120	4120	0
337	20231220	135300	16925710	4120	4120	4120	4120	0
338	20231220	135200	16925710	4120	4120	4120	4120	0
339	20231220	135100	16925710	4120	4120	4120	4120	0
340	20231220	135000	16925710	4120	4120	4120	4120	1
341	20231220	134900	16921590	4120	4120	4120	4120	0
342	20231220	134800	16921590	4120	4120	4120	4120	0
343	20231220	134700	16921590	4120	4120	4120	4120	0
344	20231220	134600	16921590	4120	4120	4120	4120	0
345	20231220	134500	16921590	4120	4120	4120	4120	0
346	20231220	134400	16921590	4120	4120	4120	4120	0
347	20231220	134300	16921590	4120	4120	4120	4120	970
348	20231220	134200	12925190	4120	4120	4120	4120	0
349	20231220	134100	12925190	4120	4120	4120	4120	0
350	20231220	134000	12925190	4120	4120	4120	4120	0
351	20231220	133900	12925190	4120	4120	4120	4120	0
352	20231220	133800	12925190	4120	4120	4120	4120	0
353	20231220	133700	12925190	4120	4120	4120	4120	114
354	20231220	133600	12455510	4130	4130	4130	4130	0
355	20231220	133500	12455510	4130	4130	4130	4130	0
356	20231220	133400	12455510	4130	4130	4130	4130	0
357	20231220	133300	12455510	4130	4130	4130	4130	0
358	20231220	133200	12455510	4130	4130	4130	4130	0
359	20231220	133100	12455510	4130	4140	4140	4130	211
360	20231220	133000	11583980	4140	4140	4140	4140	21
361	20231220	132900	11497040	4140	4130	4140	4130	335
362	20231220	132800	10113480	4140	4140	4140	4140	0
363	20231220	132700	10113480	4140	4135	4140	4135	334
364	20231220	132600	8730790	4135	4135	4135	4135	1
365	20231220	132500	8726655	4130	4120	4130	4120	465
366	20231220	132400	6806905	4120	4120	4120	4120	131
367	20231220	132300	6267185	4120	4120	4120	4120	0
368	20231220	132200	6267185	4120	4120	4120	4120	0
369	20231220	132100	6267185	4120	4120	4120	4120	4
370	20231220	132000	6250705	4130	4130	4130	4130	0
371	20231220	131900	6250705	4130	4130	4130	4130	0
372	20231220	131800	6250705	4130	4130	4130	4130	0
373	20231220	131700	6250705	4130	4130	4130	4130	0
374	20231220	131600	6250705	4130	4130	4130	4130	150
375	20231220	131500	5631205	4130	4130	4130	4130	0
376	20231220	131400	5631205	4130	4130	4130	4130	0
377	20231220	131300	5631205	4130	4130	4130	4130	0
378	20231220	131200	5631205	4130	4130	4130	4130	0
379	20231220	131100	5631205	4130	4130	4130	4130	0
380	20231220	131000	5631205	4130	4130	4130	4130	0
381	20231220	130900	5631205	4130	4130	4130	4130	0
382	20231220	130800	5631205	4130	4130	4130	4130	0
383	20231220	130700	5631205	4130	4130	4130	4130	0
384	20231220	130600	5631205	4130	4130	4130	4130	0
385	20231220	130500	5631205	4130	4130	4130	4130	0
386	20231220	130400	5631205	4130	4130	4130	4130	0
387	20231220	130300	5631205	4130	4130	4130	4130	0
388	20231220	130200	5631205	4130	4130	4130	4130	0
389	20231220	130100	5631205	4130	4130	4130	4130	0
390	20231220	130000	5631205	4130	4130	4130	4130	0
391	20231220	125900	5631205	4130	4130	4130	4130	0
392	20231220	125800	5631205	4130	4130	4130	4130	0
393	20231220	125700	5631205	4130	4130	4130	4130	0
394	20231220	125600	5631205	4130	4130	4130	4130	0
395	20231220	125500	5631205	4130	4130	4130	4130	0
396	20231220	125400	5631205	4130	4130	4130	4130	0
397	20231220	125300	5631205	4130	4130	4130	4130	0
398	20231220	125200	5631205	4130	4130	4130	4130	0
399	20231220	125100	5631205	4130	4130	4130	4130	0
400	20231220	125000	5631205	4130	4130	4130	4130	0
401	20231220	124900	5631205	4130	4130	4130	4130	0
402	20231220	124800	5631205	4130	4130	4130	4130	0
403	20231220	124700	5631205	4130	4130	4130	4130	0
404	20231220	124600	5631205	4130	4130	4130	4130	0
405	20231220	124500	5631205	4130	4130	4130	4130	0
406	20231220	124400	5631205	4130	4130	4130	4130	0
407	20231220	124300	5631205	4130	4130	4130	4130	0
408	20231220	124200	5631205	4130	4130	4130	4130	0
409	20231220	124100	5631205	4130	4130	4130	4130	0
410	20231220	124000	5631205	4130	4130	4130	4130	0
411	20231220	123900	5631205	4130	4130	4130	4130	0
412	20231220	123800	5631205	4130	4130	4130	4130	0
413	20231220	123700	5631205	4130	4130	4130	4130	0
414	20231220	123600	5631205	4130	4130	4130	4130	0
415	20231220	123500	5631205	4130	4130	4130	4130	0
416	20231220	123400	5631205	4130	4130	4130	4130	0
417	20231220	123300	5631205	4130	4130	4130	4130	0
418	20231220	123200	5631205	4130	4130	4130	4130	3
419	20231220	123100	5618815	4130	4130	4130	4130	121
420	20231220	123000	5119085	4130	4130	4130	4130	0
421	20231220	122900	5119085	4130	4130	4130	4130	0
422	20231220	122800	5119085	4130	4130	4130	4130	1
423	20231220	122700	5114955	4120	4120	4120	4120	0
424	20231220	122600	5114955	4120	4120	4120	4120	0
425	20231220	122500	5114955	4120	4120	4120	4120	0
426	20231220	122400	5114955	4120	4120	4120	4120	0
427	20231220	122300	5114955	4120	4120	4120	4120	0
428	20231220	122200	5114955	4120	4120	4120	4120	0
429	20231220	122100	5114955	4120	4120	4120	4120	0
430	20231220	122000	5114955	4120	4120	4120	4120	0
431	20231220	121900	5114955	4120	4120	4120	4120	25
432	20231220	121800	5011955	4110	4110	4110	4110	0
433	20231220	121700	5011955	4110	4110	4110	4110	0
434	20231220	121600	5011955	4110	4110	4110	4110	0
435	20231220	121500	5011955	4110	4110	4110	4110	0
436	20231220	121400	5011955	4110	4110	4110	4110	0
437	20231220	121300	5011955	4110	4110	4110	4110	0
438	20231220	121200	5011955	4110	4110	4110	4110	15
439	20231220	121100	4950305	4110	4110	4110	4110	0
440	20231220	121000	4950305	4110	4110	4110	4110	0
441	20231220	120900	4950305	4110	4110	4110	4110	0
442	20231220	120800	4950305	4110	4110	4110	4110	0
443	20231220	120700	4950305	4110	4110	4110	4110	0
444	20231220	120600	4950305	4110	4110	4110	4110	0
445	20231220	120500	4950305	4110	4110	4110	4110	107
446	20231220	120400	4510535	4110	4110	4110	4110	0
447	20231220	120300	4510535	4110	4110	4110	4110	0
448	20231220	120200	4510535	4110	4110	4110	4110	0
449	20231220	120100	4510535	4110	4110	4110	4110	2
450	20231220	120000	4502315	4110	4110	4110	4110	0
451	20231220	115900	4502315	4110	4110	4110	4110	0
452	20231220	115800	4502315	4110	4110	4110	4110	0
453	20231220	115700	4502315	4110	4110	4110	4110	0
454	20231220	115600	4502315	4110	4110	4110	4110	0
455	20231220	115500	4502315	4110	4110	4110	4110	0
456	20231220	115400	4502315	4110	4110	4110	4110	0
457	20231220	115300	4502315	4110	4110	4110	4110	0
458	20231220	115200	4502315	4110	4110	4110	4110	0
459	20231220	115100	4502315	4110	4110	4110	4110	0
460	20231220	115000	4502315	4110	4110	4110	4110	0
461	20231220	114900	4502315	4110	4110	4110	4110	0
462	20231220	114800	4502315	4110	4110	4110	4110	0
463	20231220	114700	4502315	4110	4110	4110	4110	0
464	20231220	114600	4502315	4110	4110	4110	4110	0
465	20231220	114500	4502315	4110	4110	4110	4110	0
466	20231220	114400	4502315	4110	4110	4110	4110	0
467	20231220	114300	4502315	4110	4110	4110	4110	0
468	20231220	114200	4502315	4110	4110	4110	4110	0
469	20231220	114100	4502315	4110	4110	4110	4110	0
470	20231220	114000	4502315	4110	4110	4110	4110	0
471	20231220	113900	4502315	4110	4110	4110	4110	0
472	20231220	113800	4502315	4110	4110	4110	4110	0
473	20231220	113700	4502315	4110	4110	4110	4110	0
474	20231220	113600	4502315	4110	4110	4110	4110	0
475	20231220	113500	4502315	4110	4110	4110	4110	0
476	20231220	113400	4502315	4110	4110	4110	4110	0
477	20231220	113300	4502315	4110	4110	4110	4110	0
478	20231220	113200	4502315	4110	4110	4110	4110	0
479	20231220	113100	4502315	4110	4110	4110	4110	0
480	20231220	113000	4502315	4110	4110	4110	4110	0
481	20231220	112900	4502315	4110	4110	4110	4110	0
482	20231220	112800	4502315	4110	4110	4110	4110	0
483	20231220	112700	4502315	4110	4110	4110	4110	0
484	20231220	112600	4502315	4110	4110	4110	4110	0
485	20231220	112500	4502315	4110	4110	4110	4110	0
486	20231220	112400	4502315	4110	4110	4110	4110	0
487	20231220	112300	4502315	4110	4110	4110	4110	0
488	20231220	112200	4502315	4110	4110	4110	4110	0
489	20231220	112100	4502315	4110	4110	4110	4110	0
490	20231220	112000	4502315	4110	4110	4110	4110	0
491	20231220	111900	4502315	4110	4110	4110	4110	1
492	20231220	111800	4498205	4110	4110	4110	4110	0
493	20231220	111700	4498205	4110	4110	4110	4110	0
494	20231220	111600	4498205	4110	4110	4110	4110	0
495	20231220	111500	4498205	4110	4110	4110	4110	0
496	20231220	111400	4498205	4110	4110	4110	4110	0
497	20231220	111300	4498205	4110	4110	4110	4110	0
498	20231220	111200	4498205	4110	4110	4110	4110	0
499	20231220	111100	4498205	4110	4110	4110	4110	0
500	20231220	111000	4498205	4110	4110	4110	4110	355
501	20231220	110900	3039155	4110	4110	4110	4110	0
502	20231220	110800	3039155	4110	4110	4110	4110	0
503	20231220	110700	3039155	4110	4110	4110	4110	0
504	20231220	110600	3039155	4110	4110	4110	4110	0
505	20231220	110500	3039155	4110	4110	4110	4110	0
506	20231220	110400	3039155	4110	4110	4110	4110	0
507	20231220	110300	3039155	4110	4110	4110	4110	0
508	20231220	110200	3039155	4110	4110	4110	4110	0
509	20231220	110100	3039155	4110	4110	4110	4110	0
510	20231220	110000	3039155	4110	4110	4110	4110	0
511	20231220	105900	3039155	4110	4110	4110	4110	0
512	20231220	105800	3039155	4110	4110	4110	4110	0
513	20231220	105700	3039155	4110	4110	4110	4110	0
514	20231220	105600	3039155	4110	4110	4110	4110	0
515	20231220	105500	3039155	4110	4110	4110	4110	0
516	20231220	105400	3039155	4110	4110	4110	4110	0
517	20231220	105300	3039155	4110	4110	4110	4110	0
518	20231220	105200	3039155	4110	4110	4110	4110	0
519	20231220	105100	3039155	4110	4110	4110	4110	0
520	20231220	105000	3039155	4110	4110	4110	4110	0
521	20231220	104900	3039155	4110	4110	4110	4110	0
522	20231220	104800	3039155	4110	4110	4110	4110	0
523	20231220	104700	3039155	4110	4110	4110	4110	0
524	20231220	104600	3039155	4110	4110	4110	4110	0
525	20231220	104500	3039155	4110	4110	4110	4110	0
526	20231220	104400	3039155	4110	4110	4110	4110	0
527	20231220	104300	3039155	4110	4110	4110	4110	0
528	20231220	104200	3039155	4110	4110	4110	4110	5
529	20231220	104100	3018605	4110	4110	4110	4110	0
530	20231220	104000	3018605	4110	4110	4110	4110	0
531	20231220	103900	3018605	4110	4110	4110	4110	0
532	20231220	103800	3018605	4110	4110	4110	4110	0
533	20231220	103700	3018605	4110	4110	4110	4110	0
534	20231220	103600	3018605	4110	4110	4110	4110	0
535	20231220	103500	3018605	4110	4110	4110	4110	0
536	20231220	103400	3018605	4110	4110	4110	4110	0
537	20231220	103300	3018605	4110	4110	4110	4110	0
538	20231220	103200	3018605	4110	4110	4110	4110	0
539	20231220	103100	3018605	4110	4110	4110	4110	0
540	20231220	103000	3018605	4110	4110	4110	4110	0
541	20231220	102900	3018605	4110	4110	4110	4110	0
542	20231220	102800	3018605	4110	4090	4110	4090	10
543	20231220	102700	2977685	4090	4090	4090	4090	0
544	20231220	102600	2977685	4090	4090	4090	4090	0
545	20231220	102500	2977685	4090	4090	4090	4090	0
546	20231220	102400	2977685	4090	4090	4090	4090	0
547	20231220	102300	2977685	4090	4090	4090	4090	0
548	20231220	102200	2977685	4090	4090	4090	4090	0
549	20231220	102100	2977685	4090	4090	4090	4090	0
550	20231220	102000	2977685	4090	4090	4090	4090	0
551	20231220	101900	2977685	4090	4090	4090	4090	0
552	20231220	101800	2977685	4090	4090	4090	4090	0
553	20231220	101700	2977685	4090	4090	4090	4090	0
554	20231220	101600	2977685	4090	4090	4090	4090	0
555	20231220	101500	2977685	4090	4090	4090	4090	0
556	20231220	101400	2977685	4090	4090	4090	4090	0
557	20231220	101300	2977685	4090	4090	4090	4090	0
558	20231220	101200	2977685	4090	4090	4090	4090	0
559	20231220	101100	2977685	4090	4090	4090	4090	0
560	20231220	101000	2977685	4090	4090	4090	4090	0
561	20231220	100900	2977685	4090	4090	4090	4090	0
562	20231220	100800	2977685	4090	4090	4090	4090	0
563	20231220	100700	2977685	4090	4090	4090	4090	0
564	20231220	100600	2977685	4090	4090	4090	4090	0
565	20231220	100500	2977685	4090	4090	4090	4090	0
566	20231220	100400	2977685	4090	4090	4090	4090	0
567	20231220	100300	2977685	4090	4090	4090	4090	0
568	20231220	100200	2977685	4090	4090	4090	4090	0
569	20231220	100100	2977685	4090	4090	4090	4090	0
570	20231220	100000	2977685	4090	4090	4090	4090	0
571	20231220	095900	2977685	4090	4090	4090	4090	0
572	20231220	095800	2977685	4090	4090	4090	4090	0
573	20231220	095700	2977685	4090	4090	4090	4090	0
574	20231220	095600	2977685	4090	4090	4090	4090	0
575	20231220	095500	2977685	4090	4090	4090	4090	0
576	20231220	095400	2977685	4090	4090	4090	4090	0
577	20231220	095300	2977685	4090	4090	4090	4090	114
578	20231220	095200	2511425	4090	4090	4090	4090	0
579	20231220	095100	2511425	4090	4090	4090	4090	0
580	20231220	095000	2511425	4090	4090	4090	4090	0
581	20231220	094900	2511425	4090	4090	4090	4090	0
582	20231220	094800	2511425	4090	4090	4090	4090	0
583	20231220	094700	2511425	4090	4090	4090	4090	0
584	20231220	094600	2511425	4090	4090	4090	4090	0
585	20231220	094500	2511425	4090	4090	4090	4090	0
586	20231220	094400	2511425	4090	4090	4090	4090	0
587	20231220	094300	2511425	4090	4090	4090	4090	0
588	20231220	094200	2511425	4090	4090	4090	4090	0
589	20231220	094100	2511425	4090	4090	4090	4090	0
590	20231220	094000	2511425	4090	4090	4090	4090	0
591	20231220	093900	2511425	4090	4090	4090	4090	0
592	20231220	093800	2511425	4090	4085	4090	4085	11
593	20231220	093700	2466470	4085	4085	4085	4085	2
594	20231220	093600	2458300	4070	4070	4070	4070	0
595	20231220	093500	2458300	4070	4070	4070	4070	0
596	20231220	093400	2458300	4070	4070	4070	4070	0
597	20231220	093300	2458300	4070	4070	4070	4070	0
598	20231220	093200	2458300	4070	4070	4070	4070	0
599	20231220	093100	2458300	4070	4070	4070	4070	0
600	20231220	093000	2458300	4070	4070	4070	4070	0
601	20231220	092900	2458300	4070	4070	4070	4070	0
602	20231220	092800	2458300	4070	4070	4070	4070	0
603	20231220	092700	2458300	4070	4070	4070	4070	0
604	20231220	092600	2458300	4070	4070	4070	4070	0
605	20231220	092500	2458300	4070	4070	4070	4070	0
606	20231220	092400	2458300	4070	4070	4070	4070	0
607	20231220	092300	2458300	4070	4070	4070	4070	0
608	20231220	092200	2458300	4070	4070	4070	4070	199
609	20231220	092100	1648370	4070	4070	4070	4070	0
610	20231220	092000	1648370	4070	4070	4070	4070	0
611	20231220	091900	1648370	4070	4070	4070	4070	0
612	20231220	091800	1648370	4070	4070	4070	4070	0
613	20231220	091700	1648370	4070	4070	4070	4070	0
614	20231220	091600	1648370	4070	4070	4070	4070	0
615	20231220	091500	1648370	4070	4070	4070	4070	0
616	20231220	091400	1648370	4070	4070	4070	4070	0
617	20231220	091300	1648370	4070	4070	4070	4070	0
618	20231220	091200	1648370	4070	4070	4070	4070	0
619	20231220	091100	1648370	4070	4070	4070	4070	0
620	20231220	091000	1648370	4070	4070	4070	4070	1
621	20231220	090900	1644300	4050	4050	4050	4050	0
622	20231220	090800	1644300	4050	4050	4050	4050	199
623	20231220	090700	838350	4050	4050	4050	4050	0
624	20231220	090600	838350	4050	4050	4050	4050	0
625	20231220	090500	838350	4050	4050	4050	4050	0
626	20231220	090400	838350	4050	4050	4050	4050	0
627	20231220	090300	838350	4050	4050	4050	4050	0
628	20231220	090200	838350	4050	4050	4050	4050	0
629	20231220	090100	838350	4050	4050	4050	4050	150
630	20231220	090000	230850	4050	4050	4050	4050	57