KissMeData/030610/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191100	137295455	5020	5020	5020	5020	6377
3	20231215	191000	137295455	5020	5020	5020	5020	0
4	20231215	190900	137295455	5020	5020	5020	5020	0
5	20231215	190800	137295455	5020	5020	5020	5020	0
6	20231215	190700	137295455	5020	5020	5020	5020	0
7	20231215	190600	137295455	5020	5020	5020	5020	0
8	20231215	190500	137295455	5020	5020	5020	5020	0
9	20231215	190400	137295455	5020	5020	5020	5020	0
10	20231215	190300	137295455	5020	5020	5020	5020	0
11	20231215	190200	137295455	5020	5020	5020	5020	0
12	20231215	190100	137295455	5020	5020	5020	5020	0
13	20231215	190000	137295455	5020	5020	5020	5020	0
14	20231215	185900	137295455	5020	5020	5020	5020	0
15	20231215	185800	137295455	5020	5020	5020	5020	0
16	20231215	185700	137295455	5020	5020	5020	5020	0
17	20231215	185600	137295455	5020	5020	5020	5020	0
18	20231215	185500	137295455	5020	5020	5020	5020	0
19	20231215	185400	137295455	5020	5020	5020	5020	0
20	20231215	185300	137295455	5020	5020	5020	5020	0
21	20231215	185200	137295455	5020	5020	5020	5020	0
22	20231215	185100	137295455	5020	5020	5020	5020	0
23	20231215	185000	137295455	5020	5020	5020	5020	0
24	20231215	184900	137295455	5020	5020	5020	5020	0
25	20231215	184800	137295455	5020	5020	5020	5020	0
26	20231215	184700	137295455	5020	5020	5020	5020	0
27	20231215	184600	137295455	5020	5020	5020	5020	0
28	20231215	184500	137295455	5020	5020	5020	5020	0
29	20231215	184400	137295455	5020	5020	5020	5020	0
30	20231215	184300	137295455	5020	5020	5020	5020	0
31	20231215	184200	137295455	5020	5020	5020	5020	0
32	20231215	184100	137295455	5020	5020	5020	5020	6377
33	20231215	184000	137295455	5020	5020	5020	5020	0
34	20231215	183900	137295455	5020	5020	5020	5020	0
35	20231215	183800	137295455	5020	5020	5020	5020	0
36	20231215	183700	137295455	5020	5020	5020	5020	0
37	20231215	183600	137295455	5020	5020	5020	5020	0
38	20231215	183500	137295455	5020	5020	5020	5020	0
39	20231215	183400	137295455	5020	5020	5020	5020	0
40	20231215	183300	137295455	5020	5020	5020	5020	0
41	20231215	183200	137295455	5020	5020	5020	5020	0
42	20231215	183100	137295455	5020	5020	5020	5020	0
43	20231215	183000	137295455	5020	5020	5020	5020	0
44	20231215	182900	137295455	5020	5020	5020	5020	0
45	20231215	182800	137295455	5020	5020	5020	5020	0
46	20231215	182700	137295455	5020	5020	5020	5020	0
47	20231215	182600	137295455	5020	5020	5020	5020	0
48	20231215	182500	137295455	5020	5020	5020	5020	0
49	20231215	182400	137295455	5020	5020	5020	5020	0
50	20231215	182300	137295455	5020	5020	5020	5020	0
51	20231215	182200	137295455	5020	5020	5020	5020	0
52	20231215	182100	137295455	5020	5020	5020	5020	0
53	20231215	182000	137295455	5020	5020	5020	5020	0
54	20231215	181900	137295455	5020	5020	5020	5020	0
55	20231215	181800	137295455	5020	5020	5020	5020	0
56	20231215	181700	137295455	5020	5020	5020	5020	0
57	20231215	181600	137295455	5020	5020	5020	5020	0
58	20231215	181500	137295455	5020	5020	5020	5020	0
59	20231215	181400	137295455	5020	5020	5020	5020	0
60	20231215	181300	137295455	5020	5020	5020	5020	0
61	20231215	181200	137295455	5020	5020	5020	5020	0
62	20231215	181100	137295455	5020	5020	5020	5020	6377
63	20231215	181000	137295455	5020	5020	5020	5020	0
64	20231215	180900	137295455	5020	5020	5020	5020	0
65	20231215	180800	137295455	5020	5020	5020	5020	0
66	20231215	180700	137295455	5020	5020	5020	5020	0
67	20231215	180600	137295455	5020	5020	5020	5020	0
68	20231215	180500	137295455	5020	5020	5020	5020	0
69	20231215	180400	137295455	5020	5020	5020	5020	0
70	20231215	180300	137295455	5020	5020	5020	5020	0
71	20231215	180200	137295455	5020	5020	5020	5020	0
72	20231215	180100	137295455	5020	5020	5020	5020	0
73	20231215	180000	137295455	5020	5020	5020	5020	0
74	20231215	175900	137295455	5020	5020	5020	5020	0
75	20231215	175800	137295455	5020	5020	5020	5020	0
76	20231215	175700	137295455	5020	5020	5020	5020	0
77	20231215	175600	137295455	5020	5020	5020	5020	0
78	20231215	175500	137295455	5020	5020	5020	5020	0
79	20231215	175400	137295455	5020	5020	5020	5020	0
80	20231215	175300	137295455	5020	5020	5020	5020	0
81	20231215	175200	137295455	5020	5020	5020	5020	0
82	20231215	175100	137295455	5020	5020	5020	5020	0
83	20231215	175000	137295455	5020	5020	5020	5020	0
84	20231215	174900	137295455	5020	5020	5020	5020	0
85	20231215	174800	137295455	5020	5020	5020	5020	0
86	20231215	174700	137295455	5020	5020	5020	5020	0
87	20231215	174600	137295455	5020	5020	5020	5020	0
88	20231215	174500	137295455	5020	5020	5020	5020	0
89	20231215	174400	137295455	5020	5020	5020	5020	0
90	20231215	174300	137295455	5020	5020	5020	5020	0
91	20231215	174200	137295455	5020	5020	5020	5020	0
92	20231215	174100	137295455	5020	5020	5020	5020	6377
93	20231215	174000	137295455	5020	5020	5020	5020	0
94	20231215	173900	137295455	5020	5020	5020	5020	0
95	20231215	173800	137295455	5020	5020	5020	5020	0
96	20231215	173700	137295455	5020	5020	5020	5020	0
97	20231215	173600	137295455	5020	5020	5020	5020	0
98	20231215	173500	137295455	5020	5020	5020	5020	0
99	20231215	173400	137295455	5020	5020	5020	5020	0
100	20231215	173300	137295455	5020	5020	5020	5020	0
101	20231215	173200	137295455	5020	5020	5020	5020	0
102	20231215	173100	137295455	5020	5020	5020	5020	0
103	20231215	173000	137295455	5020	5020	5020	5020	0
104	20231215	172900	137295455	5020	5020	5020	5020	0
105	20231215	172800	137295455	5020	5020	5020	5020	0
106	20231215	172700	137295455	5020	5020	5020	5020	0
107	20231215	172600	137295455	5020	5020	5020	5020	0
108	20231215	172500	137295455	5020	5020	5020	5020	0
109	20231215	172400	137295455	5020	5020	5020	5020	0
110	20231215	172300	137295455	5020	5020	5020	5020	0
111	20231215	172200	137295455	5020	5020	5020	5020	0
112	20231215	172100	137295455	5020	5020	5020	5020	0
113	20231215	172000	137295455	5020	5020	5020	5020	0
114	20231215	171900	137295455	5020	5020	5020	5020	0
115	20231215	171800	137295455	5020	5020	5020	5020	0
116	20231215	171700	137295455	5020	5020	5020	5020	0
117	20231215	171600	137295455	5020	5020	5020	5020	0
118	20231215	171500	137295455	5020	5020	5020	5020	0
119	20231215	171400	137295455	5020	5020	5020	5020	0
120	20231215	171300	137295455	5020	5020	5020	5020	0
121	20231215	171200	137295455	5020	5020	5020	5020	0
122	20231215	171100	137295455	5020	5020	5020	5020	6377
123	20231215	171000	137295455	5020	5020	5020	5020	0
124	20231215	170900	137295455	5020	5020	5020	5020	0
125	20231215	170800	137295455	5020	5020	5020	5020	0
126	20231215	170700	137295455	5020	5020	5020	5020	0
127	20231215	170600	137295455	5020	5020	5020	5020	0
128	20231215	170500	137295455	5020	5020	5020	5020	0
129	20231215	170400	137295455	5020	5020	5020	5020	0
130	20231215	170300	137295455	5020	5020	5020	5020	0
131	20231215	170200	137295455	5020	5020	5020	5020	0
132	20231215	170100	137295455	5020	5020	5020	5020	0
133	20231215	170000	137295455	5020	5020	5020	5020	0
134	20231215	165900	137295455	5020	5020	5020	5020	0
135	20231215	165800	137295455	5020	5020	5020	5020	0
136	20231215	165700	137295455	5020	5020	5020	5020	0
137	20231215	165600	137295455	5020	5020	5020	5020	0
138	20231215	165500	137295455	5020	5020	5020	5020	0
139	20231215	165400	137295455	5020	5020	5020	5020	0
140	20231215	165300	137295455	5020	5020	5020	5020	0
141	20231215	165200	137295455	5020	5020	5020	5020	0
142	20231215	165100	137295455	5020	5020	5020	5020	0
143	20231215	165000	137295455	5020	5020	5020	5020	0
144	20231215	164900	137295455	5020	5020	5020	5020	0
145	20231215	164800	137295455	5020	5020	5020	5020	0
146	20231215	164700	137295455	5020	5020	5020	5020	0
147	20231215	164600	137295455	5020	5020	5020	5020	0
148	20231215	164500	137295455	5020	5020	5020	5020	0
149	20231215	164400	137295455	5020	5020	5020	5020	0
150	20231215	164300	137295455	5020	5020	5020	5020	0
151	20231215	164200	137295455	5020	5020	5020	5020	0
152	20231215	164100	137295455	5020	5020	5020	5020	6377
153	20231215	164000	137295455	5020	5020	5020	5020	0
154	20231215	163900	137295455	5020	5020	5020	5020	0
155	20231215	163800	137295455	5020	5020	5020	5020	0
156	20231215	163700	137295455	5020	5020	5020	5020	0
157	20231215	163600	137295455	5020	5020	5020	5020	0
158	20231215	163500	137295455	5020	5020	5020	5020	0
159	20231215	163400	137295455	5020	5020	5020	5020	0
160	20231215	163300	137295455	5020	5020	5020	5020	0
161	20231215	163200	137295455	5020	5020	5020	5020	0
162	20231215	163100	137295455	5020	5020	5020	5020	0
163	20231215	163000	137295455	5020	5020	5020	5020	0
164	20231215	162900	137295455	5020	5020	5020	5020	0
165	20231215	162800	137295455	5020	5020	5020	5020	0
166	20231215	162700	137295455	5020	5020	5020	5020	0
167	20231215	162600	137295455	5020	5020	5020	5020	0
168	20231215	162500	137295455	5020	5020	5020	5020	0
169	20231215	162400	137295455	5020	5020	5020	5020	0
170	20231215	162300	137295455	5020	5020	5020	5020	0
171	20231215	162200	137295455	5020	5020	5020	5020	0
172	20231215	162100	137295455	5020	5020	5020	5020	0
173	20231215	162000	137295455	5020	5020	5020	5020	0
174	20231215	161900	137295455	5020	5020	5020	5020	0
175	20231215	161800	137295455	5020	5020	5020	5020	0
176	20231215	161700	137295455	5020	5020	5020	5020	0
177	20231215	161600	137295455	5020	5020	5020	5020	0
178	20231215	161500	137295455	5020	5020	5020	5020	0
179	20231215	161400	137295455	5020	5020	5020	5020	0
180	20231215	161300	137295455	5020	5020	5020	5020	0
181	20231215	161200	137295455	5020	5020	5020	5020	0
182	20231215	161100	137295455	5020	5020	5020	5020	6377
183	20231215	161000	137295455	5020	5020	5020	5020	0
184	20231215	160900	137295455	5020	5020	5020	5020	0
185	20231215	160800	137295455	5020	5020	5020	5020	0
186	20231215	160700	137295455	5020	5020	5020	5020	0
187	20231215	160600	137295455	5020	5020	5020	5020	0
188	20231215	160500	137295455	5020	5020	5020	5020	0
189	20231215	160400	137295455	5020	5020	5020	5020	0
190	20231215	160300	137295455	5020	5020	5020	5020	0
191	20231215	160200	137295455	5020	5020	5020	5020	0
192	20231215	160100	137295455	5020	5020	5020	5020	0
193	20231215	160000	137295455	5020	5020	5020	5020	0
194	20231215	155900	137295455	5020	5020	5020	5020	0
195	20231215	155800	137295455	5020	5020	5020	5020	0
196	20231215	155700	137295455	5020	5020	5020	5020	0
197	20231215	155600	137295455	5020	5020	5020	5020	0
198	20231215	155500	137295455	5020	5020	5020	5020	0
199	20231215	155400	137295455	5020	5020	5020	5020	0
200	20231215	155300	137295455	5020	5020	5020	5020	0
201	20231215	155200	137295455	5020	5020	5020	5020	0
202	20231215	155100	137295455	5020	5020	5020	5020	0
203	20231215	155000	137295455	5020	5020	5020	5020	0
204	20231215	154900	137295455	5020	5020	5020	5020	0
205	20231215	154800	137295455	5020	5020	5020	5020	0
206	20231215	154700	137295455	5020	5020	5020	5020	0
207	20231215	154600	137295455	5020	5020	5020	5020	0
208	20231215	154500	137295455	5020	5020	5020	5020	0
209	20231215	154400	137295455	5020	5020	5020	5020	0
210	20231215	154300	137295455	5020	5020	5020	5020	0
211	20231215	154200	137295455	5020	5020	5020	5020	0
212	20231215	154100	137295455	5020	5020	5020	5020	6377
213	20231215	154000	137295455	5020	5020	5020	5020	0
214	20231215	153900	137295455	5020	5020	5020	5020	0
215	20231215	153800	137295455	5020	5020	5020	5020	0
216	20231215	153700	137295455	5020	5020	5020	5020	0
217	20231215	153600	137295455	5020	5020	5020	5020	0
218	20231215	153500	137295455	5020	5020	5020	5020	0
219	20231215	153400	137295455	5020	5020	5020	5020	0
220	20231215	153300	137295455	5020	5020	5020	5020	0
221	20231215	153200	137295455	5020	5020	5020	5020	0
222	20231215	153100	137295455	5020	5020	5020	5020	0
223	20231215	153000	137295455	5020	5020	5020	5020	6377
224	20231215	152900	105282915	4985	4985	4985	4985	0
225	20231215	152800	105282915	4985	4985	4985	4985	0
226	20231215	152700	105282915	4985	4985	4985	4985	0
227	20231215	152600	105282915	4985	4985	4985	4985	0
228	20231215	152500	105282915	4985	4985	4985	4985	0
229	20231215	152400	105282915	4985	4985	4985	4985	0
230	20231215	152300	105282915	4985	4985	4985	4985	0
231	20231215	152200	105282915	4985	4985	4985	4985	0
232	20231215	152100	105282915	4985	4985	4985	4985	0
233	20231215	152000	105282915	4985	4985	4985	4985	0
234	20231215	151900	105282915	4985	4990	4995	4985	483
235	20231215	151800	102872675	4990	4990	4995	4990	191
236	20231215	151700	101919425	4995	4995	4995	4995	0
237	20231215	151600	101919425	4995	4990	4995	4990	58
238	20231215	151500	101629905	4990	4990	4990	4990	0
239	20231215	151400	101629905	4990	4995	4995	4990	27
240	20231215	151300	101495070	4990	4990	4990	4990	6
241	20231215	151200	101465130	4990	4995	4995	4990	38
242	20231215	151100	101275420	4990	4990	4990	4990	6
243	20231215	151000	101245480	4990	4995	4995	4990	15
244	20231215	150900	101170595	4995	4995	4995	4990	39
245	20231215	150800	100975855	4995	4995	4995	4995	0
246	20231215	150700	100975855	4995	4995	4995	4990	196
247	20231215	150600	99997185	4995	4995	4995	4995	6
248	20231215	150500	99967215	4995	4995	4995	4995	7
249	20231215	150400	99932250	4995	4995	4995	4995	28
250	20231215	150300	99792390	4995	4995	4995	4995	6
251	20231215	150200	99762420	4995	4995	4995	4995	33
252	20231215	150100	99597585	4990	4990	4990	4990	0
253	20231215	150000	99597585	4990	4990	4990	4990	14
254	20231215	145900	99527725	4995	4995	4995	4995	39
255	20231215	145800	99332920	4990	4990	4990	4990	0
256	20231215	145700	99332920	4990	4995	4995	4990	26
257	20231215	145600	99203080	4990	4990	4990	4990	25
258	20231215	145500	99078330	4985	4990	4990	4985	8
259	20231215	145400	99038420	4990	4990	4990	4990	28
260	20231215	145300	98898700	4990	4990	4990	4990	6
261	20231215	145200	98868760	4990	4990	4990	4990	78
262	20231215	145100	98479540	4990	4990	4990	4990	7
263	20231215	145000	98444610	4990	4990	4990	4990	6
264	20231215	144900	98414670	4990	4990	4990	4990	26
265	20231215	144800	98284930	4990	4990	4990	4990	6
266	20231215	144700	98254990	4990	4990	4990	4990	92
267	20231215	144600	97795910	4985	4985	4985	4985	0
268	20231215	144500	97795910	4985	4985	4985	4985	0
269	20231215	144400	97795910	4985	4985	4985	4985	0
270	20231215	144300	97795910	4985	4985	4985	4985	0
271	20231215	144200	97795910	4985	4985	4985	4985	0
272	20231215	144100	97795910	4985	4985	4985	4985	700
273	20231215	144000	94306410	4985	4985	4985	4985	0
274	20231215	143900	94306410	4985	4990	4990	4985	395
275	20231215	143800	92335860	4990	4990	4990	4990	17
276	20231215	143700	92251030	4990	4990	4990	4990	6
277	20231215	143600	92221090	4990	4990	4990	4990	0
278	20231215	143500	92221090	4990	4990	4990	4990	7
279	20231215	143400	92186160	4990	4990	4990	4990	6
280	20231215	143300	92156220	4990	4990	4990	4990	41
281	20231215	143200	91951630	4985	4985	4985	4985	200
282	20231215	143100	90954630	4985	4985	4985	4985	50
283	20231215	143000	90705380	4985	4985	4985	4985	0
284	20231215	142900	90705380	4985	4985	4985	4985	0
285	20231215	142800	90705380	4985	4985	4985	4985	2
286	20231215	142700	90695410	4985	4985	4985	4985	0
287	20231215	142600	90695410	4985	4990	4990	4985	8
288	20231215	142500	90655500	4990	4990	4990	4990	1
289	20231215	142400	90650510	4990	4990	4990	4990	7
290	20231215	142300	90615580	4990	4990	4990	4990	6
291	20231215	142200	90585640	4990	4990	4990	4990	12
292	20231215	142100	90525760	4990	4990	4990	4990	7
293	20231215	142000	90490830	4985	4985	4985	4985	90
294	20231215	141900	90042180	4990	4990	4990	4990	7
295	20231215	141800	90007250	4990	4990	4990	4990	7
296	20231215	141700	89972320	4985	4990	4990	4985	27
297	20231215	141600	89837690	4990	4990	4990	4990	6
298	20231215	141500	89807750	4990	4990	4990	4990	0
299	20231215	141400	89807750	4990	4985	4990	4985	25
300	20231215	141300	89683010	4985	4985	4985	4985	0
301	20231215	141200	89683010	4985	4985	4985	4985	85
302	20231215	141100	89259285	4990	4990	4990	4990	6
303	20231215	141000	89229345	4990	4990	4990	4990	7
304	20231215	140900	89194415	4990	4990	4990	4990	0
305	20231215	140800	89194415	4990	4990	4990	4990	507
306	20231215	140700	86664485	4990	4990	4990	4990	8
307	20231215	140600	86624565	4990	4990	4990	4990	7
308	20231215	140500	86589635	4990	4990	4990	4990	6
309	20231215	140400	86559695	4990	4990	4990	4990	0
310	20231215	140300	86559695	4990	4990	4990	4990	7
311	20231215	140200	86524765	4990	4990	4990	4990	33
312	20231215	140100	86360095	4985	4985	4985	4985	0
313	20231215	140000	86360095	4985	4985	4985	4985	0
314	20231215	135900	86360095	4985	4985	4985	4985	0
315	20231215	135800	86360095	4985	4985	4985	4985	0
316	20231215	135700	86360095	4985	4985	4985	4985	1438
317	20231215	135600	79191665	4980	4980	4980	4980	150
318	20231215	135500	78444665	4985	4985	4985	4985	6
319	20231215	135400	78414755	4985	4985	4985	4985	27
320	20231215	135300	78280160	4985	4985	4985	4985	0
321	20231215	135200	78280160	4985	4985	4985	4985	291
322	20231215	135100	76829525	4985	4985	4985	4985	26
323	20231215	135000	76699915	4985	4985	4985	4985	10
324	20231215	134900	76650065	4985	4985	4985	4985	6
325	20231215	134800	76620155	4985	4985	4985	4985	0
326	20231215	134700	76620155	4985	4985	4985	4985	7
327	20231215	134600	76585260	4985	4985	4985	4985	6
328	20231215	134500	76555350	4985	4985	4985	4985	7
329	20231215	134400	76520455	4985	4985	4985	4985	6
330	20231215	134300	76490545	4985	4985	4985	4985	0
331	20231215	134200	76490545	4985	4985	4985	4985	7
332	20231215	134100	76455650	4985	4985	4985	4985	6
333	20231215	134000	76425740	4985	4985	4985	4985	7
334	20231215	133900	76390845	4985	4985	4985	4985	6
335	20231215	133800	76360935	4985	4985	4985	4985	7
336	20231215	133700	76326040	4985	4985	4985	4985	26
337	20231215	133600	76196430	4985	4985	4985	4985	2
338	20231215	133500	76186460	4980	4980	4980	4980	0
339	20231215	133400	76186460	4980	4980	4980	4980	0
340	20231215	133300	76186460	4980	4980	4980	4980	0
341	20231215	133200	76186460	4980	4985	4985	4980	645
342	20231215	133100	72971270	4985	4985	4985	4985	7
343	20231215	133000	72936375	4985	4985	4985	4985	6
344	20231215	132900	72906465	4985	4985	4985	4985	29
345	20231215	132800	72761900	4985	4985	4985	4985	8
346	20231215	132700	72722020	4985	4985	4985	4985	18
347	20231215	132600	72632290	4985	4985	4985	4985	85
348	20231215	132500	72208565	4985	4985	4985	4985	6
349	20231215	132400	72178655	4985	4985	4985	4985	7
350	20231215	132300	72143760	4985	4985	4985	4985	6
351	20231215	132200	72113850	4985	4985	4985	4985	20
352	20231215	132100	72014150	4985	4985	4985	4985	0
353	20231215	132000	72014150	4985	4985	4985	4985	2
354	20231215	131900	72004180	4980	4980	4980	4980	0
355	20231215	131800	72004180	4980	4980	4980	4980	0
356	20231215	131700	72004180	4980	4980	4980	4980	0
357	20231215	131600	72004180	4980	4980	4980	4980	0
358	20231215	131500	72004180	4980	4980	4980	4980	51
359	20231215	131400	71750200	4980	4980	4980	4980	0
360	20231215	131300	71750200	4980	4980	4980	4980	10
361	20231215	131200	71700400	4980	4980	4980	4980	2
362	20231215	131100	71690440	4980	4980	4980	4980	0
363	20231215	131000	71690440	4980	4980	4980	4980	0
364	20231215	130900	71690440	4980	4980	4980	4980	0
365	20231215	130800	71690440	4980	4975	4980	4975	1015
366	20231215	130700	66640740	4980	4980	4980	4980	10
367	20231215	130600	66590940	4975	4975	4975	4975	0
368	20231215	130500	66590940	4975	4975	4975	4975	0
369	20231215	130400	66590940	4975	4975	4975	4975	0
370	20231215	130300	66590940	4975	4975	4975	4975	1
371	20231215	130200	66585965	4990	4990	4990	4990	0
372	20231215	130100	66585965	4990	4990	4990	4990	0
373	20231215	130000	66585965	4990	4990	4990	4990	0
374	20231215	125900	66585965	4990	4990	4990	4990	1
375	20231215	125800	66580975	4975	4975	4975	4975	0
376	20231215	125700	66580975	4975	4975	4975	4975	0
377	20231215	125600	66580975	4975	4975	4975	4975	0
378	20231215	125500	66580975	4975	4975	4975	4975	0
379	20231215	125400	66580975	4975	4975	4975	4975	0
380	20231215	125300	66580975	4975	4975	4975	4975	0
381	20231215	125200	66580975	4975	4975	4975	4975	0
382	20231215	125100	66580975	4975	4975	4975	4975	0
383	20231215	125000	66580975	4975	4975	4975	4975	0
384	20231215	124900	66580975	4975	4980	4980	4975	249
385	20231215	124800	65341585	4980	4980	4980	4980	0
386	20231215	124700	65341585	4980	4980	4980	4980	0
387	20231215	124600	65341585	4980	4980	4980	4980	0
388	20231215	124500	65341585	4980	4980	4980	4980	0
389	20231215	124400	65341585	4980	4980	4980	4980	0
390	20231215	124300	65341585	4980	4980	4980	4980	11
391	20231215	124200	65286805	4985	4980	4985	4980	404
392	20231215	124100	63274870	4975	4980	4980	4975	3163
393	20231215	124000	47538215	4980	4980	4980	4980	0
394	20231215	123900	47538215	4980	4980	4980	4980	0
395	20231215	123800	47538215	4980	4980	4980	4980	0
396	20231215	123700	47538215	4980	4980	4980	4980	0
397	20231215	123600	47538215	4980	4980	4980	4980	0
398	20231215	123500	47538215	4980	4980	4980	4980	0
399	20231215	123400	47538215	4980	4980	4980	4980	0
400	20231215	123300	47538215	4980	4980	4980	4980	960
401	20231215	123200	42757415	4990	4990	4990	4990	1
402	20231215	123100	42752425	4990	4990	4990	4990	0
403	20231215	123000	42752425	4990	4990	4990	4990	0
404	20231215	122900	42752425	4990	4990	4990	4990	0
405	20231215	122800	42752425	4990	4990	4990	4990	0
406	20231215	122700	42752425	4990	4990	4990	4990	0
407	20231215	122600	42752425	4990	4990	4990	4990	0
408	20231215	122500	42752425	4990	4990	4990	4990	0
409	20231215	122400	42752425	4990	4990	4990	4990	0
410	20231215	122300	42752425	4990	4990	4990	4990	0
411	20231215	122200	42752425	4990	4990	4990	4990	0
412	20231215	122100	42752425	4990	4990	4990	4990	0
413	20231215	122000	42752425	4990	4990	4990	4990	1
414	20231215	121900	42747435	4980	4980	4980	4980	0
415	20231215	121800	42747435	4980	4980	4980	4980	300
416	20231215	121700	41253435	4980	4980	4980	4980	0
417	20231215	121600	41253435	4980	4980	4980	4980	0
418	20231215	121500	41253435	4980	4980	4980	4980	0
419	20231215	121400	41253435	4980	4985	4985	4980	1725
420	20231215	121300	32659905	4990	4990	4990	4990	0
421	20231215	121200	32659905	4990	4990	4990	4990	0
422	20231215	121100	32659905	4990	4990	4990	4990	0
423	20231215	121000	32659905	4990	4990	4990	4990	1
424	20231215	120900	32654915	4990	4990	4990	4990	0
425	20231215	120800	32654915	4990	4990	4990	4990	1
426	20231215	120700	32649925	4990	4985	4990	4985	1001
427	20231215	120600	27654940	4985	4985	4985	4985	0
428	20231215	120500	27654940	4985	4985	4985	4985	0
429	20231215	120400	27654940	4985	4985	4985	4985	0
430	20231215	120300	27654940	4985	4985	4985	4985	0
431	20231215	120200	27654940	4985	4985	4985	4985	0
432	20231215	120100	27654940	4985	4985	4985	4985	0
433	20231215	120000	27654940	4985	4985	4985	4985	0
434	20231215	115900	27654940	4985	4985	4985	4985	0
435	20231215	115800	27654940	4985	4985	4985	4985	0
436	20231215	115700	27654940	4985	4985	4985	4985	0
437	20231215	115600	27654940	4985	4985	4985	4985	0
438	20231215	115500	27654940	4985	4985	4990	4985	1248
439	20231215	115400	21433420	4990	4990	4990	4990	20
440	20231215	115300	21333620	4990	4990	4990	4990	907
441	20231215	115200	16807690	4990	4990	4990	4990	0
442	20231215	115100	16807690	4990	4990	4990	4990	440
443	20231215	115000	14612090	4990	4990	4990	4990	0
444	20231215	114900	14612090	4990	4990	4990	4990	0
445	20231215	114800	14612090	4990	4990	4990	4990	0
446	20231215	114700	14612090	4990	4990	4990	4990	0
447	20231215	114600	14612090	4990	4990	4990	4990	5
448	20231215	114500	14587140	4990	4990	4990	4990	0
449	20231215	114400	14587140	4990	4990	4990	4990	0
450	20231215	114300	14587140	4990	4990	4990	4990	0
451	20231215	114200	14587140	4990	4990	4990	4990	0
452	20231215	114100	14587140	4990	4990	4990	4990	0
453	20231215	114000	14587140	4990	4990	4990	4990	0
454	20231215	113900	14587140	4990	4990	4990	4990	0
455	20231215	113800	14587140	4990	4990	4990	4990	0
456	20231215	113700	14587140	4990	4990	4990	4990	0
457	20231215	113600	14587140	4990	4990	4990	4990	1
458	20231215	113500	14582150	4990	4990	4990	4990	0
459	20231215	113400	14582150	4990	4990	4990	4990	13
460	20231215	113300	14517280	4985	4985	4985	4985	1
461	20231215	113200	14512295	4985	4985	4985	4985	0
462	20231215	113100	14512295	4985	4985	4985	4985	0
463	20231215	113000	14512295	4985	4985	4985	4985	0
464	20231215	112900	14512295	4985	4985	4985	4985	0
465	20231215	112800	14512295	4985	4985	4985	4985	24
466	20231215	112700	14392655	4990	4990	4990	4990	0
467	20231215	112600	14392655	4990	4995	4995	4990	693
468	20231215	112500	10934580	4995	4995	4995	4995	0
469	20231215	112400	10934580	4995	4995	4995	4995	0
470	20231215	112300	10934580	4995	4995	4995	4995	0
471	20231215	112200	10934580	4995	4995	4995	4995	0
472	20231215	112100	10934580	4995	4995	4995	4995	12
473	20231215	112000	10874640	4995	4995	4995	4995	15
474	20231215	111900	10799715	4995	4995	4995	4995	0
475	20231215	111800	10799715	4995	4995	4995	4995	0
476	20231215	111700	10799715	4995	4995	4995	4995	58
477	20231215	111600	10510005	4995	4995	4995	4995	0
478	20231215	111500	10510005	4995	4995	4995	4995	0
479	20231215	111400	10510005	4995	4995	4995	4995	1
480	20231215	111300	10505010	4995	4995	4995	4995	0
481	20231215	111200	10505010	4995	4995	4995	4995	11
482	20231215	111100	10450065	4995	4995	4995	4995	0
483	20231215	111000	10450065	4995	4995	4995	4995	0
484	20231215	110900	10450065	4995	4995	4995	4995	0
485	20231215	110800	10450065	4995	4995	4995	4995	0
486	20231215	110700	10450065	4995	4995	4995	4995	0
487	20231215	110600	10450065	4995	4995	4995	4995	0
488	20231215	110500	10450065	4995	4995	4995	4995	0
489	20231215	110400	10450065	4995	4995	4995	4995	0
490	20231215	110300	10450065	4995	4995	4995	4995	5
491	20231215	110200	10425090	4990	4990	4990	4990	0
492	20231215	110100	10425090	4990	4990	4990	4990	0
493	20231215	110000	10425090	4990	4990	4990	4990	32
494	20231215	105900	10265410	4990	4990	4990	4990	0
495	20231215	105800	10265410	4990	4990	4990	4990	200
496	20231215	105700	9267410	4995	4995	4995	4995	0
497	20231215	105600	9267410	4995	4995	4995	4995	0
498	20231215	105500	9267410	4995	4995	4995	4995	10
499	20231215	105400	9217460	4995	4995	4995	4995	0
500	20231215	105300	9217460	4995	4995	4995	4995	786
501	20231215	105200	5291390	4995	4995	4995	4995	4
502	20231215	105100	5271410	4995	4995	4995	4995	0
503	20231215	105000	5271410	4995	4995	4995	4995	0
504	20231215	104900	5271410	4995	4995	4995	4995	0
505	20231215	104800	5271410	4995	4995	4995	4995	0
506	20231215	104700	5271410	4995	4995	4995	4995	0
507	20231215	104600	5271410	4995	4995	4995	4995	9
508	20231215	104500	5226455	4995	4995	4995	4995	0
509	20231215	104400	5226455	4995	4995	4995	4995	0
510	20231215	104300	5226455	4995	4995	4995	4995	0
511	20231215	104200	5226455	4995	4995	4995	4995	5
512	20231215	104100	5201480	4995	4995	4995	4995	120
513	20231215	104000	4602080	5000	5000	5000	5000	0
514	20231215	103900	4602080	5000	5000	5000	5000	0
515	20231215	103800	4602080	5000	5000	5000	5000	0
516	20231215	103700	4602080	5000	5000	5000	5000	31
517	20231215	103600	4447080	5000	5000	5000	5000	0
518	20231215	103500	4447080	5000	5000	5000	5000	0
519	20231215	103400	4447080	5000	5000	5000	5000	0
520	20231215	103300	4447080	5000	5000	5000	5000	1
521	20231215	103200	4442080	4995	4995	4995	4995	0
522	20231215	103100	4442080	4995	4995	4995	4995	0
523	20231215	103000	4442080	4995	4995	4995	4995	0
524	20231215	102900	4442080	4995	4995	4995	4995	0
525	20231215	102800	4442080	4995	4995	4995	4995	0
526	20231215	102700	4442080	4995	4995	4995	4995	0
527	20231215	102600	4442080	4995	4995	4995	4995	0
528	20231215	102500	4442080	4995	4995	4995	4995	0
529	20231215	102400	4442080	4995	4995	4995	4995	11
530	20231215	102300	4387135	4995	4995	4995	4995	0
531	20231215	102200	4387135	4995	4995	4995	4995	0
532	20231215	102100	4387135	4995	4995	4995	4995	0
533	20231215	102000	4387135	4995	4995	4995	4995	0
534	20231215	101900	4387135	4995	4995	4995	4995	0
535	20231215	101800	4387135	4995	4995	4995	4995	0
536	20231215	101700	4387135	4995	4995	4995	4995	26
537	20231215	101600	4257265	5000	5000	5000	5000	0
538	20231215	101500	4257265	5000	5000	5000	5000	0
539	20231215	101400	4257265	5000	5000	5000	5000	2
540	20231215	101300	4247265	4995	4995	4995	4995	0
541	20231215	101200	4247265	4995	4995	4995	4995	0
542	20231215	101100	4247265	4995	4995	4995	4995	0
543	20231215	101000	4247265	4995	4995	4995	4995	0
544	20231215	100900	4247265	4995	4995	4995	4995	1
545	20231215	100800	4242270	4995	4995	4995	4995	199
546	20231215	100700	3248265	4995	4995	4995	4995	0
547	20231215	100600	3248265	4995	4995	4995	4995	200
548	20231215	100500	2249265	5000	5000	5000	5000	0
549	20231215	100400	2249265	5000	5000	5000	5000	0
550	20231215	100300	2249265	5000	5000	5000	5000	0
551	20231215	100200	2249265	5000	5000	5000	5000	0
552	20231215	100100	2249265	5000	5000	5000	5000	3
553	20231215	100000	2234265	5000	5000	5000	5000	0
554	20231215	095900	2234265	5000	5000	5000	5000	0
555	20231215	095800	2234265	5000	5000	5000	5000	0
556	20231215	095700	2234265	5000	5000	5000	5000	0
557	20231215	095600	2234265	5000	5000	5000	5000	177
558	20231215	095500	1349265	5000	5000	5000	5000	0
559	20231215	095400	1349265	5000	5000	5000	5000	0
560	20231215	095300	1349265	5000	5000	5000	5000	2
561	20231215	095200	1339265	5000	5000	5000	5000	0
562	20231215	095100	1339265	5000	5000	5000	5000	0
563	20231215	095000	1339265	5000	5000	5000	5000	0
564	20231215	094900	1339265	5000	5000	5000	5000	0
565	20231215	094800	1339265	5000	5000	5000	5000	0
566	20231215	094700	1339265	5000	5000	5000	5000	100
567	20231215	094600	839265	5010	5010	5010	5010	0
568	20231215	094500	839265	5010	5010	5010	5010	0
569	20231215	094400	839265	5010	5010	5010	5010	0
570	20231215	094300	839265	5010	5010	5010	5010	0
571	20231215	094200	839265	5010	5010	5010	5010	0
572	20231215	094100	839265	5010	5010	5010	5010	0
573	20231215	094000	839265	5010	5010	5010	5010	0
574	20231215	093900	839265	5010	5010	5010	5010	0
575	20231215	093800	839265	5010	5010	5010	5010	0
576	20231215	093700	839265	5010	5010	5010	5010	0
577	20231215	093600	839265	5010	5010	5010	5010	0
578	20231215	093500	839265	5010	5010	5010	5010	0
579	20231215	093400	839265	5010	5010	5010	5010	0
580	20231215	093300	839265	5010	5000	5010	5000	14
581	20231215	093200	769165	4995	4995	4995	4995	0
582	20231215	093100	769165	4995	4995	4995	4995	0
583	20231215	093000	769165	4995	4995	4995	4995	0
584	20231215	092900	769165	4995	4995	4995	4995	0
585	20231215	092800	769165	4995	4995	4995	4995	1
586	20231215	092700	764170	4995	4995	4995	4995	0
587	20231215	092600	764170	4995	4995	4995	4995	0
588	20231215	092500	764170	4995	4995	4995	4995	24
589	20231215	092400	644290	5010	5010	5010	5010	16
590	20231215	092300	564130	5010	5010	5010	5010	24
591	20231215	092200	443890	4990	4990	4990	4990	18
592	20231215	092100	354070	5010	5010	5010	5010	1
593	20231215	092000	349060	5010	5010	5010	5010	0
594	20231215	091900	349060	5010	5010	5010	5010	0
595	20231215	091800	349060	5010	5010	5010	5010	0
596	20231215	091700	349060	5010	5010	5010	5010	0
597	20231215	091600	349060	5010	5010	5010	5010	0
598	20231215	091500	349060	5010	5010	5010	5010	0
599	20231215	091400	349060	5010	5010	5010	5010	0
600	20231215	091300	349060	5010	5010	5010	5010	0
601	20231215	091200	349060	5010	5010	5010	5010	0
602	20231215	091100	349060	5010	5010	5010	5010	0
603	20231215	091000	349060	5010	5010	5010	5010	2
604	20231215	090900	339040	4990	4990	4990	4990	0
605	20231215	090800	339040	4990	4990	4990	4990	0
606	20231215	090700	339040	4990	4990	4990	4990	12
607	20231215	090600	279160	4985	4985	4985	4985	0
608	20231215	090500	279160	4985	4985	4985	4985	0
609	20231215	090400	279160	4985	4985	4985	4985	0
610	20231215	090300	279160	4985	4985	4985	4985	0
611	20231215	090200	279160	4985	4985	4985	4985	0
612	20231215	090100	279160	4985	4985	4985	4985	0
613	20231215	090000	279160	4985	4985	4985	4985	56