KissMeData/322970/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210300	1921655	2745	2745	2745	2745	1
3	20231220	210200	1921655	2745	2745	2745	2745	0
4	20231220	210100	1921655	2745	2745	2745	2745	0
5	20231220	210000	1921655	2745	2745	2745	2745	0
6	20231220	205900	1921655	2745	2745	2745	2745	0
7	20231220	205800	1921655	2745	2745	2745	2745	0
8	20231220	205700	1921655	2745	2745	2745	2745	0
9	20231220	205600	1921655	2745	2745	2745	2745	0
10	20231220	205500	1921655	2745	2745	2745	2745	0
11	20231220	205400	1921655	2745	2745	2745	2745	0
12	20231220	205300	1921655	2745	2745	2745	2745	0
13	20231220	205200	1921655	2745	2745	2745	2745	0
14	20231220	205100	1921655	2745	2745	2745	2745	0
15	20231220	205000	1921655	2745	2745	2745	2745	0
16	20231220	204900	1921655	2745	2745	2745	2745	0
17	20231220	204800	1921655	2745	2745	2745	2745	0
18	20231220	204700	1921655	2745	2745	2745	2745	0
19	20231220	204600	1921655	2745	2745	2745	2745	0
20	20231220	204500	1921655	2745	2745	2745	2745	0
21	20231220	204400	1921655	2745	2745	2745	2745	0
22	20231220	204300	1921655	2745	2745	2745	2745	0
23	20231220	204200	1921655	2745	2745	2745	2745	0
24	20231220	204100	1921655	2745	2745	2745	2745	0
25	20231220	204000	1921655	2745	2745	2745	2745	0
26	20231220	203900	1921655	2745	2745	2745	2745	0
27	20231220	203800	1921655	2745	2745	2745	2745	0
28	20231220	203700	1921655	2745	2745	2745	2745	0
29	20231220	203600	1921655	2745	2745	2745	2745	0
30	20231220	203500	1921655	2745	2745	2745	2745	0
31	20231220	203400	1921655	2745	2745	2745	2745	0
32	20231220	203300	1921655	2745	2745	2745	2745	1
33	20231220	203200	1921655	2745	2745	2745	2745	0
34	20231220	203100	1921655	2745	2745	2745	2745	0
35	20231220	203000	1921655	2745	2745	2745	2745	0
36	20231220	202900	1921655	2745	2745	2745	2745	0
37	20231220	202800	1921655	2745	2745	2745	2745	0
38	20231220	202700	1921655	2745	2745	2745	2745	0
39	20231220	202600	1921655	2745	2745	2745	2745	0
40	20231220	202500	1921655	2745	2745	2745	2745	0
41	20231220	202400	1921655	2745	2745	2745	2745	0
42	20231220	202300	1921655	2745	2745	2745	2745	0
43	20231220	202200	1921655	2745	2745	2745	2745	0
44	20231220	202100	1921655	2745	2745	2745	2745	0
45	20231220	202000	1921655	2745	2745	2745	2745	0
46	20231220	201900	1921655	2745	2745	2745	2745	0
47	20231220	201800	1921655	2745	2745	2745	2745	0
48	20231220	201700	1921655	2745	2745	2745	2745	0
49	20231220	201600	1921655	2745	2745	2745	2745	0
50	20231220	201500	1921655	2745	2745	2745	2745	0
51	20231220	201400	1921655	2745	2745	2745	2745	0
52	20231220	201300	1921655	2745	2745	2745	2745	0
53	20231220	201200	1921655	2745	2745	2745	2745	0
54	20231220	201100	1921655	2745	2745	2745	2745	0
55	20231220	201000	1921655	2745	2745	2745	2745	0
56	20231220	200900	1921655	2745	2745	2745	2745	0
57	20231220	200800	1921655	2745	2745	2745	2745	0
58	20231220	200700	1921655	2745	2745	2745	2745	0
59	20231220	200600	1921655	2745	2745	2745	2745	0
60	20231220	200500	1921655	2745	2745	2745	2745	0
61	20231220	200400	1921655	2745	2745	2745	2745	0
62	20231220	200300	1921655	2745	2745	2745	2745	1
63	20231220	200200	1921655	2745	2745	2745	2745	0
64	20231220	200100	1921655	2745	2745	2745	2745	0
65	20231220	200000	1921655	2745	2745	2745	2745	0
66	20231220	195900	1921655	2745	2745	2745	2745	0
67	20231220	195800	1921655	2745	2745	2745	2745	0
68	20231220	195700	1921655	2745	2745	2745	2745	0
69	20231220	195600	1921655	2745	2745	2745	2745	0
70	20231220	195500	1921655	2745	2745	2745	2745	0
71	20231220	195400	1921655	2745	2745	2745	2745	0
72	20231220	195300	1921655	2745	2745	2745	2745	0
73	20231220	195200	1921655	2745	2745	2745	2745	0
74	20231220	195100	1921655	2745	2745	2745	2745	0
75	20231220	195000	1921655	2745	2745	2745	2745	0
76	20231220	194900	1921655	2745	2745	2745	2745	0
77	20231220	194800	1921655	2745	2745	2745	2745	0
78	20231220	194700	1921655	2745	2745	2745	2745	0
79	20231220	194600	1921655	2745	2745	2745	2745	0
80	20231220	194500	1921655	2745	2745	2745	2745	0
81	20231220	194400	1921655	2745	2745	2745	2745	0
82	20231220	194300	1921655	2745	2745	2745	2745	0
83	20231220	194200	1921655	2745	2745	2745	2745	0
84	20231220	194100	1921655	2745	2745	2745	2745	0
85	20231220	194000	1921655	2745	2745	2745	2745	0
86	20231220	193900	1921655	2745	2745	2745	2745	0
87	20231220	193800	1921655	2745	2745	2745	2745	0
88	20231220	193700	1921655	2745	2745	2745	2745	0
89	20231220	193600	1921655	2745	2745	2745	2745	0
90	20231220	193500	1921655	2745	2745	2745	2745	0
91	20231220	193400	1921655	2745	2745	2745	2745	0
92	20231220	193300	1921655	2745	2745	2745	2745	1
93	20231220	193200	1921655	2745	2745	2745	2745	0
94	20231220	193100	1921655	2745	2745	2745	2745	0
95	20231220	193000	1921655	2745	2745	2745	2745	0
96	20231220	192900	1921655	2745	2745	2745	2745	0
97	20231220	192800	1921655	2745	2745	2745	2745	0
98	20231220	192700	1921655	2745	2745	2745	2745	0
99	20231220	192600	1921655	2745	2745	2745	2745	0
100	20231220	192500	1921655	2745	2745	2745	2745	0
101	20231220	192400	1921655	2745	2745	2745	2745	0
102	20231220	192300	1921655	2745	2745	2745	2745	0
103	20231220	192200	1921655	2745	2745	2745	2745	0
104	20231220	192100	1921655	2745	2745	2745	2745	0
105	20231220	192000	1921655	2745	2745	2745	2745	0
106	20231220	191900	1921655	2745	2745	2745	2745	0
107	20231220	191800	1921655	2745	2745	2745	2745	0
108	20231220	191700	1921655	2745	2745	2745	2745	0
109	20231220	191600	1921655	2745	2745	2745	2745	0
110	20231220	191500	1921655	2745	2745	2745	2745	0
111	20231220	191400	1921655	2745	2745	2745	2745	0
112	20231220	191300	1921655	2745	2745	2745	2745	0
113	20231220	191200	1921655	2745	2745	2745	2745	0
114	20231220	191100	1921655	2745	2745	2745	2745	0
115	20231220	191000	1921655	2745	2745	2745	2745	0
116	20231220	190900	1921655	2745	2745	2745	2745	0
117	20231220	190800	1921655	2745	2745	2745	2745	0
118	20231220	190700	1921655	2745	2745	2745	2745	0
119	20231220	190600	1921655	2745	2745	2745	2745	0
120	20231220	190500	1921655	2745	2745	2745	2745	0
121	20231220	190400	1921655	2745	2745	2745	2745	0
122	20231220	190300	1921655	2745	2745	2745	2745	1
123	20231220	190200	1921655	2745	2745	2745	2745	0
124	20231220	190100	1921655	2745	2745	2745	2745	0
125	20231220	190000	1921655	2745	2745	2745	2745	0
126	20231220	185900	1921655	2745	2745	2745	2745	0
127	20231220	185800	1921655	2745	2745	2745	2745	0
128	20231220	185700	1921655	2745	2745	2745	2745	0
129	20231220	185600	1921655	2745	2745	2745	2745	0
130	20231220	185500	1921655	2745	2745	2745	2745	0
131	20231220	185400	1921655	2745	2745	2745	2745	0
132	20231220	185300	1921655	2745	2745	2745	2745	0
133	20231220	185200	1921655	2745	2745	2745	2745	0
134	20231220	185100	1921655	2745	2745	2745	2745	0
135	20231220	185000	1921655	2745	2745	2745	2745	0
136	20231220	184900	1921655	2745	2745	2745	2745	0
137	20231220	184800	1921655	2745	2745	2745	2745	0
138	20231220	184700	1921655	2745	2745	2745	2745	0
139	20231220	184600	1921655	2745	2745	2745	2745	0
140	20231220	184500	1921655	2745	2745	2745	2745	0
141	20231220	184400	1921655	2745	2745	2745	2745	0
142	20231220	184300	1921655	2745	2745	2745	2745	0
143	20231220	184200	1921655	2745	2745	2745	2745	0
144	20231220	184100	1921655	2745	2745	2745	2745	0
145	20231220	184000	1921655	2745	2745	2745	2745	0
146	20231220	183900	1921655	2745	2745	2745	2745	0
147	20231220	183800	1921655	2745	2745	2745	2745	0
148	20231220	183700	1921655	2745	2745	2745	2745	0
149	20231220	183600	1921655	2745	2745	2745	2745	0
150	20231220	183500	1921655	2745	2745	2745	2745	0
151	20231220	183400	1921655	2745	2745	2745	2745	0
152	20231220	183300	1921655	2745	2745	2745	2745	1
153	20231220	183200	1921655	2745	2745	2745	2745	0
154	20231220	183100	1921655	2745	2745	2745	2745	0
155	20231220	183000	1921655	2745	2745	2745	2745	0
156	20231220	182900	1921655	2745	2745	2745	2745	0
157	20231220	182800	1921655	2745	2745	2745	2745	0
158	20231220	182700	1921655	2745	2745	2745	2745	0
159	20231220	182600	1921655	2745	2745	2745	2745	0
160	20231220	182500	1921655	2745	2745	2745	2745	0
161	20231220	182400	1921655	2745	2745	2745	2745	0
162	20231220	182300	1921655	2745	2745	2745	2745	0
163	20231220	182200	1921655	2745	2745	2745	2745	0
164	20231220	182100	1921655	2745	2745	2745	2745	0
165	20231220	182000	1921655	2745	2745	2745	2745	0
166	20231220	181900	1921655	2745	2745	2745	2745	0
167	20231220	181800	1921655	2745	2745	2745	2745	0
168	20231220	181700	1921655	2745	2745	2745	2745	0
169	20231220	181600	1921655	2745	2745	2745	2745	0
170	20231220	181500	1921655	2745	2745	2745	2745	0
171	20231220	181400	1921655	2745	2745	2745	2745	0
172	20231220	181300	1921655	2745	2745	2745	2745	0
173	20231220	181200	1921655	2745	2745	2745	2745	0
174	20231220	181100	1921655	2745	2745	2745	2745	0
175	20231220	181000	1921655	2745	2745	2745	2745	0
176	20231220	180900	1921655	2745	2745	2745	2745	0
177	20231220	180800	1921655	2745	2745	2745	2745	0
178	20231220	180700	1921655	2745	2745	2745	2745	0
179	20231220	180600	1921655	2745	2745	2745	2745	0
180	20231220	180500	1921655	2745	2745	2745	2745	0
181	20231220	180400	1921655	2745	2745	2745	2745	0
182	20231220	180300	1921655	2745	2745	2745	2745	1
183	20231220	180200	1921655	2745	2745	2745	2745	0
184	20231220	180100	1921655	2745	2745	2745	2745	0
185	20231220	180000	1921655	2745	2745	2745	2745	0
186	20231220	175900	1921655	2745	2745	2745	2745	0
187	20231220	175800	1921655	2745	2745	2745	2745	0
188	20231220	175700	1921655	2745	2745	2745	2745	0
189	20231220	175600	1921655	2745	2745	2745	2745	0
190	20231220	175500	1921655	2745	2745	2745	2745	0
191	20231220	175400	1921655	2745	2745	2745	2745	0
192	20231220	175300	1921655	2745	2745	2745	2745	0
193	20231220	175200	1921655	2745	2745	2745	2745	0
194	20231220	175100	1921655	2745	2745	2745	2745	0
195	20231220	175000	1921655	2745	2745	2745	2745	0
196	20231220	174900	1921655	2745	2745	2745	2745	0
197	20231220	174800	1921655	2745	2745	2745	2745	0
198	20231220	174700	1921655	2745	2745	2745	2745	0
199	20231220	174600	1921655	2745	2745	2745	2745	0
200	20231220	174500	1921655	2745	2745	2745	2745	0
201	20231220	174400	1921655	2745	2745	2745	2745	0
202	20231220	174300	1921655	2745	2745	2745	2745	0
203	20231220	174200	1921655	2745	2745	2745	2745	0
204	20231220	174100	1921655	2745	2745	2745	2745	0
205	20231220	174000	1921655	2745	2745	2745	2745	0
206	20231220	173900	1921655	2745	2745	2745	2745	0
207	20231220	173800	1921655	2745	2745	2745	2745	0
208	20231220	173700	1921655	2745	2745	2745	2745	0
209	20231220	173600	1921655	2745	2745	2745	2745	0
210	20231220	173500	1921655	2745	2745	2745	2745	0
211	20231220	173400	1921655	2745	2745	2745	2745	0
212	20231220	173300	1921655	2745	2745	2745	2745	1
213	20231220	173200	1921655	2745	2745	2745	2745	0
214	20231220	173100	1921655	2745	2745	2745	2745	0
215	20231220	173000	1921655	2745	2745	2745	2745	0
216	20231220	172900	1921655	2745	2745	2745	2745	0
217	20231220	172800	1921655	2745	2745	2745	2745	0
218	20231220	172700	1921655	2745	2745	2745	2745	0
219	20231220	172600	1921655	2745	2745	2745	2745	0
220	20231220	172500	1921655	2745	2745	2745	2745	0
221	20231220	172400	1921655	2745	2745	2745	2745	0
222	20231220	172300	1921655	2745	2745	2745	2745	0
223	20231220	172200	1921655	2745	2745	2745	2745	0
224	20231220	172100	1921655	2745	2745	2745	2745	0
225	20231220	172000	1921655	2745	2745	2745	2745	0
226	20231220	171900	1921655	2745	2745	2745	2745	0
227	20231220	171800	1921655	2745	2745	2745	2745	0
228	20231220	171700	1921655	2745	2745	2745	2745	0
229	20231220	171600	1921655	2745	2745	2745	2745	0
230	20231220	171500	1921655	2745	2745	2745	2745	0
231	20231220	171400	1921655	2745	2745	2745	2745	0
232	20231220	171300	1921655	2745	2745	2745	2745	0
233	20231220	171200	1921655	2745	2745	2745	2745	0
234	20231220	171100	1921655	2745	2745	2745	2745	0
235	20231220	171000	1921655	2745	2745	2745	2745	0
236	20231220	170900	1921655	2745	2745	2745	2745	0
237	20231220	170800	1921655	2745	2745	2745	2745	0
238	20231220	170700	1921655	2745	2745	2745	2745	0
239	20231220	170600	1921655	2745	2745	2745	2745	0
240	20231220	170500	1921655	2745	2745	2745	2745	0
241	20231220	170400	1921655	2745	2745	2745	2745	0
242	20231220	170300	1921655	2745	2745	2745	2745	1
243	20231220	170200	1921655	2745	2745	2745	2745	0
244	20231220	170100	1921655	2745	2745	2745	2745	0
245	20231220	170000	1921655	2745	2745	2745	2745	0
246	20231220	165900	1921655	2745	2745	2745	2745	0
247	20231220	165800	1921655	2745	2745	2745	2745	0
248	20231220	165700	1921655	2745	2745	2745	2745	0
249	20231220	165600	1921655	2745	2745	2745	2745	0
250	20231220	165500	1921655	2745	2745	2745	2745	0
251	20231220	165400	1921655	2745	2745	2745	2745	0
252	20231220	165300	1921655	2745	2745	2745	2745	0
253	20231220	165200	1921655	2745	2745	2745	2745	0
254	20231220	165100	1921655	2745	2745	2745	2745	0
255	20231220	165000	1921655	2745	2745	2745	2745	0
256	20231220	164900	1921655	2745	2745	2745	2745	0
257	20231220	164800	1921655	2745	2745	2745	2745	0
258	20231220	164700	1921655	2745	2745	2745	2745	0
259	20231220	164600	1921655	2745	2745	2745	2745	0
260	20231220	164500	1921655	2745	2745	2745	2745	0
261	20231220	164400	1921655	2745	2745	2745	2745	0
262	20231220	164300	1921655	2745	2745	2745	2745	0
263	20231220	164200	1921655	2745	2745	2745	2745	0
264	20231220	164100	1921655	2745	2745	2745	2745	0
265	20231220	164000	1921655	2745	2745	2745	2745	0
266	20231220	163900	1921655	2745	2745	2745	2745	0
267	20231220	163800	1921655	2745	2745	2745	2745	0
268	20231220	163700	1921655	2745	2745	2745	2745	0
269	20231220	163600	1921655	2745	2745	2745	2745	0
270	20231220	163500	1921655	2745	2745	2745	2745	0
271	20231220	163400	1921655	2745	2745	2745	2745	0
272	20231220	163300	1921655	2745	2745	2745	2745	1
273	20231220	163200	1921655	2745	2745	2745	2745	0
274	20231220	163100	1921655	2745	2745	2745	2745	0
275	20231220	163000	1921655	2745	2745	2745	2745	0
276	20231220	162900	1921655	2745	2745	2745	2745	0
277	20231220	162800	1921655	2745	2745	2745	2745	0
278	20231220	162700	1921655	2745	2745	2745	2745	0
279	20231220	162600	1921655	2745	2745	2745	2745	0
280	20231220	162500	1921655	2745	2745	2745	2745	0
281	20231220	162400	1921655	2745	2745	2745	2745	0
282	20231220	162300	1921655	2745	2745	2745	2745	0
283	20231220	162200	1921655	2745	2745	2745	2745	0
284	20231220	162100	1921655	2745	2745	2745	2745	0
285	20231220	162000	1921655	2745	2745	2745	2745	0
286	20231220	161900	1921655	2745	2745	2745	2745	0
287	20231220	161800	1921655	2745	2745	2745	2745	0
288	20231220	161700	1921655	2745	2745	2745	2745	0
289	20231220	161600	1921655	2745	2745	2745	2745	0
290	20231220	161500	1921655	2745	2745	2745	2745	0
291	20231220	161400	1921655	2745	2745	2745	2745	0
292	20231220	161300	1921655	2745	2745	2745	2745	0
293	20231220	161200	1921655	2745	2745	2745	2745	0
294	20231220	161100	1921655	2745	2745	2745	2745	0
295	20231220	161000	1921655	2745	2745	2745	2745	0
296	20231220	160900	1921655	2745	2745	2745	2745	0
297	20231220	160800	1921655	2745	2745	2745	2745	0
298	20231220	160700	1921655	2745	2745	2745	2745	0
299	20231220	160600	1921655	2745	2745	2745	2745	0
300	20231220	160500	1921655	2745	2745	2745	2745	0
301	20231220	160400	1921655	2745	2745	2745	2745	0
302	20231220	160300	1921655	2745	2745	2745	2745	1
303	20231220	160200	1921655	2745	2745	2745	2745	0
304	20231220	160100	1921655	2745	2745	2745	2745	0
305	20231220	160000	1921655	2745	2745	2745	2745	0
306	20231220	155900	1921655	2745	2745	2745	2745	0
307	20231220	155800	1921655	2745	2745	2745	2745	0
308	20231220	155700	1921655	2745	2745	2745	2745	0
309	20231220	155600	1921655	2745	2745	2745	2745	0
310	20231220	155500	1921655	2745	2745	2745	2745	0
311	20231220	155400	1921655	2745	2745	2745	2745	0
312	20231220	155300	1921655	2745	2745	2745	2745	0
313	20231220	155200	1921655	2745	2745	2745	2745	0
314	20231220	155100	1921655	2745	2745	2745	2745	0
315	20231220	155000	1921655	2745	2745	2745	2745	0
316	20231220	154900	1921655	2745	2745	2745	2745	0
317	20231220	154800	1921655	2745	2745	2745	2745	0
318	20231220	154700	1921655	2745	2745	2745	2745	0
319	20231220	154600	1921655	2745	2745	2745	2745	0
320	20231220	154500	1921655	2745	2745	2745	2745	0
321	20231220	154400	1921655	2745	2745	2745	2745	0
322	20231220	154300	1921655	2745	2745	2745	2745	0
323	20231220	154200	1921655	2745	2745	2745	2745	0
324	20231220	154100	1921655	2745	2745	2745	2745	0
325	20231220	154000	1921655	2745	2745	2745	2745	0
326	20231220	153900	1921655	2745	2745	2745	2745	0
327	20231220	153800	1921655	2745	2745	2745	2745	0
328	20231220	153700	1921655	2745	2745	2745	2745	0
329	20231220	153600	1921655	2745	2745	2745	2745	0
330	20231220	153500	1921655	2745	2745	2745	2745	0
331	20231220	153400	1921655	2745	2745	2745	2745	0
332	20231220	153300	1921655	2745	2745	2745	2745	1
333	20231220	153200	1921655	2745	2745	2745	2745	0
334	20231220	153100	1921655	2745	2745	2745	2745	0
335	20231220	153000	1921655	2745	2745	2745	2745	0
336	20231220	152900	1921655	2745	2745	2745	2745	0
337	20231220	152800	1921655	2745	2745	2745	2745	0
338	20231220	152700	1921655	2745	2745	2745	2745	0
339	20231220	152600	1921655	2745	2745	2745	2745	0
340	20231220	152500	1921655	2745	2745	2745	2745	0
341	20231220	152400	1921655	2745	2745	2745	2745	0
342	20231220	152300	1921655	2745	2745	2745	2745	0
343	20231220	152200	1921655	2745	2745	2745	2745	0
344	20231220	152100	1921655	2745	2745	2745	2745	0
345	20231220	152000	1921655	2745	2745	2745	2745	0
346	20231220	151900	1921655	2745	2745	2745	2745	0
347	20231220	151800	1921655	2745	2745	2745	2745	0
348	20231220	151700	1921655	2745	2745	2745	2745	0
349	20231220	151600	1921655	2745	2745	2745	2745	0
350	20231220	151500	1921655	2745	2745	2745	2745	0
351	20231220	151400	1921655	2745	2745	2745	2745	0
352	20231220	151300	1921655	2745	2745	2745	2745	0
353	20231220	151200	1921655	2745	2745	2745	2745	0
354	20231220	151100	1921655	2745	2745	2745	2745	0
355	20231220	151000	1921655	2745	2745	2745	2745	0
356	20231220	150900	1921655	2745	2745	2745	2745	0
357	20231220	150800	1921655	2745	2745	2745	2745	0
358	20231220	150700	1921655	2745	2745	2745	2745	0
359	20231220	150600	1921655	2745	2745	2745	2745	0
360	20231220	150500	1921655	2745	2745	2745	2745	0
361	20231220	150400	1921655	2745	2745	2745	2745	0
362	20231220	150300	1921655	2745	2745	2745	2745	0
363	20231220	150200	1921655	2745	2745	2745	2745	0
364	20231220	150100	1921655	2745	2745	2745	2745	0
365	20231220	150000	1921655	2745	2745	2745	2745	0
366	20231220	145900	1921655	2745	2745	2745	2745	0
367	20231220	145800	1921655	2745	2745	2745	2745	0
368	20231220	145700	1921655	2745	2745	2745	2745	0
369	20231220	145600	1921655	2745	2745	2745	2745	0
370	20231220	145500	1921655	2745	2745	2745	2745	0
371	20231220	145400	1921655	2745	2745	2745	2745	0
372	20231220	145300	1921655	2745	2745	2745	2745	0
373	20231220	145200	1921655	2745	2745	2745	2745	0
374	20231220	145100	1921655	2745	2745	2745	2745	0
375	20231220	145000	1921655	2745	2745	2745	2745	0
376	20231220	144900	1921655	2745	2745	2745	2745	0
377	20231220	144800	1921655	2745	2745	2745	2745	0
378	20231220	144700	1921655	2745	2745	2745	2745	0
379	20231220	144600	1921655	2745	2745	2745	2745	0
380	20231220	144500	1921655	2745	2745	2745	2745	0
381	20231220	144400	1921655	2745	2745	2745	2745	0
382	20231220	144300	1921655	2745	2745	2745	2745	0
383	20231220	144200	1921655	2745	2745	2745	2745	0
384	20231220	144100	1921655	2745	2745	2745	2745	0
385	20231220	144000	1921655	2745	2745	2745	2745	0
386	20231220	143900	1921655	2745	2745	2745	2745	0
387	20231220	143800	1921655	2745	2745	2745	2745	0
388	20231220	143700	1921655	2745	2745	2745	2745	0
389	20231220	143600	1921655	2745	2745	2745	2745	0
390	20231220	143500	1921655	2745	2745	2745	2745	0
391	20231220	143400	1921655	2745	2745	2745	2745	0
392	20231220	143300	1921655	2745	2745	2745	2745	0
393	20231220	143200	1921655	2745	2745	2745	2745	0
394	20231220	143100	1921655	2745	2745	2745	2745	0
395	20231220	143000	1921655	2745	2745	2745	2745	0
396	20231220	142900	1921655	2745	2745	2745	2745	0
397	20231220	142800	1921655	2745	2745	2745	2745	0
398	20231220	142700	1921655	2745	2745	2745	2745	0
399	20231220	142600	1921655	2745	2745	2745	2745	0
400	20231220	142500	1921655	2745	2745	2745	2745	0
401	20231220	142400	1921655	2745	2745	2745	2745	0
402	20231220	142300	1921655	2745	2745	2745	2745	0
403	20231220	142200	1921655	2745	2745	2745	2745	0
404	20231220	142100	1921655	2745	2745	2745	2745	0
405	20231220	142000	1921655	2745	2745	2745	2745	0
406	20231220	141900	1921655	2745	2745	2745	2745	0
407	20231220	141800	1921655	2745	2745	2745	2745	0
408	20231220	141700	1921655	2745	2745	2745	2745	0
409	20231220	141600	1921655	2745	2745	2745	2745	0
410	20231220	141500	1921655	2745	2745	2745	2745	0
411	20231220	141400	1921655	2745	2745	2745	2745	1
412	20231220	141300	1918910	2745	2745	2745	2745	0
413	20231220	141200	1918910	2745	2745	2745	2745	0
414	20231220	141100	1918910	2745	2745	2745	2745	0
415	20231220	141000	1918910	2745	2745	2745	2745	0
416	20231220	140900	1918910	2745	2745	2745	2745	0
417	20231220	140800	1918910	2745	2745	2745	2745	0
418	20231220	140700	1918910	2745	2745	2745	2745	0
419	20231220	140600	1918910	2745	2745	2745	2745	0
420	20231220	140500	1918910	2745	2745	2745	2745	0
421	20231220	140400	1918910	2745	2745	2745	2745	0
422	20231220	140300	1918910	2745	2745	2745	2745	0
423	20231220	140200	1918910	2745	2745	2745	2745	0
424	20231220	140100	1918910	2745	2745	2745	2745	0
425	20231220	140000	1918910	2745	2745	2745	2745	0
426	20231220	135900	1918910	2745	2745	2745	2745	0
427	20231220	135800	1918910	2745	2745	2745	2745	0
428	20231220	135700	1918910	2745	2745	2745	2745	0
429	20231220	135600	1918910	2745	2745	2745	2745	0
430	20231220	135500	1918910	2745	2745	2745	2745	0
431	20231220	135400	1918910	2745	2745	2745	2745	0
432	20231220	135300	1918910	2745	2745	2745	2745	0
433	20231220	135200	1918910	2745	2745	2745	2745	0
434	20231220	135100	1918910	2745	2745	2745	2745	0
435	20231220	135000	1918910	2745	2745	2745	2745	0
436	20231220	134900	1918910	2745	2745	2745	2745	0
437	20231220	134800	1918910	2745	2745	2745	2745	0
438	20231220	134700	1918910	2745	2745	2745	2745	0
439	20231220	134600	1918910	2745	2745	2745	2745	0
440	20231220	134500	1918910	2745	2745	2745	2745	0
441	20231220	134400	1918910	2745	2745	2745	2745	0
442	20231220	134300	1918910	2745	2745	2745	2745	0
443	20231220	134200	1918910	2745	2745	2745	2745	0
444	20231220	134100	1918910	2745	2745	2745	2745	5
445	20231220	134000	1905185	2760	2760	2760	2760	0
446	20231220	133900	1905185	2760	2760	2760	2760	0
447	20231220	133800	1905185	2760	2760	2760	2760	0
448	20231220	133700	1905185	2760	2760	2760	2760	0
449	20231220	133600	1905185	2760	2760	2760	2760	0
450	20231220	133500	1905185	2760	2760	2760	2760	0
451	20231220	133400	1905185	2760	2760	2760	2760	0
452	20231220	133300	1905185	2760	2760	2760	2760	0
453	20231220	133200	1905185	2760	2760	2760	2760	0
454	20231220	133100	1905185	2760	2760	2760	2760	0
455	20231220	133000	1905185	2760	2760	2760	2760	0
456	20231220	132900	1905185	2760	2760	2760	2760	0
457	20231220	132800	1905185	2760	2760	2760	2760	0
458	20231220	132700	1905185	2760	2760	2760	2760	0
459	20231220	132600	1905185	2760	2760	2760	2760	0
460	20231220	132500	1905185	2760	2760	2760	2760	0
461	20231220	132400	1905185	2760	2760	2760	2760	0
462	20231220	132300	1905185	2760	2760	2760	2760	0
463	20231220	132200	1905185	2760	2760	2760	2760	0
464	20231220	132100	1905185	2760	2760	2760	2760	0
465	20231220	132000	1905185	2760	2760	2760	2760	0
466	20231220	131900	1905185	2760	2760	2760	2760	0
467	20231220	131800	1905185	2760	2760	2760	2760	0
468	20231220	131700	1905185	2760	2760	2760	2760	0
469	20231220	131600	1905185	2760	2760	2760	2760	0
470	20231220	131500	1905185	2760	2760	2760	2760	0
471	20231220	131400	1905185	2760	2760	2760	2760	1
472	20231220	131300	1902425	2700	2700	2700	2700	0
473	20231220	131200	1902425	2700	2700	2700	2700	0
474	20231220	131100	1902425	2700	2700	2700	2700	0
475	20231220	131000	1902425	2700	2700	2700	2700	0
476	20231220	130900	1902425	2700	2700	2700	2700	0
477	20231220	130800	1902425	2700	2700	2700	2700	0
478	20231220	130700	1902425	2700	2700	2700	2700	0
479	20231220	130600	1902425	2700	2700	2700	2700	82
480	20231220	130500	1681025	2750	2750	2750	2750	0
481	20231220	130400	1681025	2750	2750	2750	2750	1
482	20231220	130300	1678275	2700	2700	2700	2700	0
483	20231220	130200	1678275	2700	2700	2700	2700	0
484	20231220	130100	1678275	2700	2700	2700	2700	0
485	20231220	130000	1678275	2700	2700	2700	2700	0
486	20231220	125900	1678275	2700	2700	2700	2700	0
487	20231220	125800	1678275	2700	2700	2700	2700	0
488	20231220	125700	1678275	2700	2700	2700	2700	0
489	20231220	125600	1678275	2700	2700	2700	2700	462
490	20231220	125500	430875	2750	2750	2750	2750	0
491	20231220	125400	430875	2750	2750	2750	2750	0
492	20231220	125300	430875	2750	2750	2750	2750	0
493	20231220	125200	430875	2750	2750	2750	2750	0
494	20231220	125100	430875	2750	2750	2750	2750	0
495	20231220	125000	430875	2750	2750	2750	2750	0
496	20231220	124900	430875	2750	2750	2750	2750	0
497	20231220	124800	430875	2750	2750	2750	2750	1
498	20231220	124700	428125	2700	2700	2700	2700	0
499	20231220	124600	428125	2700	2700	2700	2700	0
500	20231220	124500	428125	2700	2700	2700	2700	0
501	20231220	124400	428125	2700	2700	2700	2700	0
502	20231220	124300	428125	2700	2700	2700	2700	0
503	20231220	124200	428125	2700	2700	2700	2700	0
504	20231220	124100	428125	2700	2700	2700	2700	0
505	20231220	124000	428125	2700	2700	2700	2700	0
506	20231220	123900	428125	2700	2700	2700	2700	0
507	20231220	123800	428125	2700	2700	2700	2700	0
508	20231220	123700	428125	2700	2700	2700	2700	0
509	20231220	123600	428125	2700	2700	2700	2700	0
510	20231220	123500	428125	2700	2700	2700	2700	0
511	20231220	123400	428125	2700	2700	2700	2700	0
512	20231220	123300	428125	2700	2700	2700	2700	0
513	20231220	123200	428125	2700	2700	2700	2700	120
514	20231220	123100	104125	2750	2750	2750	2750	0
515	20231220	123000	104125	2750	2750	2750	2750	0
516	20231220	122900	104125	2750	2750	2750	2750	0
517	20231220	122800	104125	2750	2750	2750	2750	0
518	20231220	122700	104125	2750	2750	2750	2750	0
519	20231220	122600	104125	2750	2750	2750	2750	0
520	20231220	122500	104125	2750	2750	2750	2750	0
521	20231220	122400	104125	2750	2750	2750	2750	0
522	20231220	122300	104125	2750	2750	2750	2750	0
523	20231220	122200	104125	2750	2750	2750	2750	0
524	20231220	122100	104125	2750	2750	2750	2750	0
525	20231220	122000	104125	2750	2750	2750	2750	0
526	20231220	121900	104125	2750	2750	2750	2750	0
527	20231220	121800	104125	2750	2750	2750	2750	0
528	20231220	121700	104125	2750	2750	2750	2750	0
529	20231220	121600	104125	2750	2750	2750	2750	0
530	20231220	121500	104125	2750	2750	2750	2750	0
531	20231220	121400	104125	2750	2750	2750	2750	0
532	20231220	121300	104125	2750	2750	2750	2750	0
533	20231220	121200	104125	2750	2750	2750	2750	0
534	20231220	121100	104125	2750	2750	2750	2750	0
535	20231220	121000	104125	2750	2750	2750	2750	0
536	20231220	120900	104125	2750	2750	2750	2750	0
537	20231220	120800	104125	2750	2750	2750	2750	0
538	20231220	120700	104125	2750	2750	2750	2750	0
539	20231220	120600	104125	2750	2750	2750	2750	0
540	20231220	120500	104125	2750	2750	2750	2750	0
541	20231220	120400	104125	2750	2750	2750	2750	0
542	20231220	120300	104125	2750	2750	2750	2750	0
543	20231220	120200	104125	2750	2750	2750	2750	0
544	20231220	120100	104125	2750	2750	2750	2750	0
545	20231220	120000	104125	2750	2750	2750	2750	0
546	20231220	115900	104125	2750	2750	2750	2750	0
547	20231220	115800	104125	2750	2750	2750	2750	0
548	20231220	115700	104125	2750	2750	2750	2750	0
549	20231220	115600	104125	2750	2750	2750	2750	0
550	20231220	115500	104125	2750	2750	2750	2750	0
551	20231220	115400	104125	2750	2750	2750	2750	0
552	20231220	115300	104125	2750	2750	2750	2750	0
553	20231220	115200	104125	2750	2750	2750	2750	2
554	20231220	115100	98625	2670	2670	2670	2670	0
555	20231220	115000	98625	2670	2670	2670	2670	0
556	20231220	114900	98625	2670	2670	2670	2670	0
557	20231220	114800	98625	2670	2670	2670	2670	0
558	20231220	114700	98625	2670	2670	2670	2670	0
559	20231220	114600	98625	2670	2670	2670	2670	0
560	20231220	114500	98625	2670	2670	2670	2670	0
561	20231220	114400	98625	2670	2670	2670	2670	0
562	20231220	114300	98625	2670	2670	2670	2670	0
563	20231220	114200	98625	2670	2670	2670	2670	0
564	20231220	114100	98625	2670	2670	2670	2670	0
565	20231220	114000	98625	2670	2670	2670	2670	0
566	20231220	113900	98625	2670	2670	2670	2670	0
567	20231220	113800	98625	2670	2670	2670	2670	0
568	20231220	113700	98625	2670	2670	2670	2670	0
569	20231220	113600	98625	2670	2670	2670	2670	0
570	20231220	113500	98625	2670	2670	2670	2670	0
571	20231220	113400	98625	2670	2670	2670	2670	5
572	20231220	113300	85275	2755	2755	2755	2755	0
573	20231220	113200	85275	2755	2755	2755	2755	24
574	20231220	113100	19155	2760	2760	2760	2760	0
575	20231220	113000	19155	2760	2760	2760	2760	0
576	20231220	112900	19155	2760	2760	2760	2760	0
577	20231220	112800	19155	2760	2760	2760	2760	0
578	20231220	112700	19155	2760	2760	2760	2760	0
579	20231220	112600	19155	2760	2760	2760	2760	0
580	20231220	112500	19155	2760	2760	2760	2760	0
581	20231220	112400	19155	2760	2760	2760	2760	0
582	20231220	112300	19155	2760	2760	2760	2760	0
583	20231220	112200	19155	2760	2760	2760	2760	0
584	20231220	112100	19155	2760	2760	2760	2760	0
585	20231220	112000	19155	2760	2760	2760	2760	0
586	20231220	111900	19155	2760	2760	2760	2760	0
587	20231220	111800	19155	2760	2760	2760	2760	0
588	20231220	111700	19155	2760	2760	2760	2760	0
589	20231220	111600	19155	2760	2760	2760	2760	0
590	20231220	111500	19155	2760	2760	2760	2760	0
591	20231220	111400	19155	2760	2760	2760	2760	0
592	20231220	111300	19155	2760	2760	2760	2760	1
593	20231220	111200	16395	2700	2700	2700	2700	0
594	20231220	111100	16395	2700	2700	2700	2700	0
595	20231220	111000	16395	2700	2700	2700	2700	5
596	20231220	110900	2895	2895	2895	2895	2895	0
597	20231220	110800	2895	2895	2895	2895	2895	0
598	20231220	110700	2895	2895	2895	2895	2895	0
599	20231220	110600	2895	2895	2895	2895	2895	0
600	20231220	110500	2895	2895	2895	2895	2895	0
601	20231220	110400	2895	2895	2895	2895	2895	0
602	20231220	110300	2895	2895	2895	2895	2895	0
603	20231220	110200	2895	2895	2895	2895	2895	0
604	20231220	110100	2895	2895	2895	2895	2895	0
605	20231220	110000	2895	2895	2895	2895	2895	0
606	20231220	105900	2895	2895	2895	2895	2895	0
607	20231220	105800	2895	2895	2895	2895	2895	0
608	20231220	105700	2895	2895	2895	2895	2895	0
609	20231220	105600	2895	2895	2895	2895	2895	0
610	20231220	105500	2895	2895	2895	2895	2895	0
611	20231220	105400	2895	2895	2895	2895	2895	0
612	20231220	105300	2895	2895	2895	2895	2895	0
613	20231220	105200	2895	2895	2895	2895	2895	0
614	20231220	105100	2895	2895	2895	2895	2895	0
615	20231220	105000	2895	2895	2895	2895	2895	0
616	20231220	104900	2895	2895	2895	2895	2895	0
617	20231220	104800	2895	2895	2895	2895	2895	0
618	20231220	104700	2895	2895	2895	2895	2895	0
619	20231220	104600	2895	2895	2895	2895	2895	0
620	20231220	104500	2895	2895	2895	2895	2895	0
621	20231220	104400	2895	2895	2895	2895	2895	0
622	20231220	104300	2895	2895	2895	2895	2895	0
623	20231220	104200	2895	2895	2895	2895	2895	0
624	20231220	104100	2895	2895	2895	2895	2895	0
625	20231220	104000	2895	2895	2895	2895	2895	0
626	20231220	103900	2895	2895	2895	2895	2895	0
627	20231220	103800	2895	2895	2895	2895	2895	0
628	20231220	103700	2895	2895	2895	2895	2895	0
629	20231220	103600	2895	2895	2895	2895	2895	0
630	20231220	103500	2895	2895	2895	2895	2895	0
631	20231220	103400	2895	2895	2895	2895	2895	0
632	20231220	103300	2895	2895	2895	2895	2895	0
633	20231220	103200	2895	2895	2895	2895	2895	0
634	20231220	103100	2895	2895	2895	2895	2895	0
635	20231220	103000	2895	2895	2895	2895	2895	0
636	20231220	102900	2895	2895	2895	2895	2895	0
637	20231220	102800	2895	2895	2895	2895	2895	0
638	20231220	102700	2895	2895	2895	2895	2895	0
639	20231220	102600	2895	2895	2895	2895	2895	0
640	20231220	102500	2895	2895	2895	2895	2895	0
641	20231220	102400	2895	2895	2895	2895	2895	0
642	20231220	102300	2895	2895	2895	2895	2895	0
643	20231220	102200	2895	2895	2895	2895	2895	0
644	20231220	102100	2895	2895	2895	2895	2895	0
645	20231220	102000	2895	2895	2895	2895	2895	0
646	20231220	101900	2895	2895	2895	2895	2895	0
647	20231220	101800	2895	2895	2895	2895	2895	0
648	20231220	101700	2895	2895	2895	2895	2895	0
649	20231220	101600	2895	2895	2895	2895	2895	0
650	20231220	101500	2895	2895	2895	2895	2895	0
651	20231220	101400	2895	2895	2895	2895	2895	0
652	20231220	101300	2895	2895	2895	2895	2895	0
653	20231220	101200	2895	2895	2895	2895	2895	0
654	20231220	101100	2895	2895	2895	2895	2895	0
655	20231220	101000	2895	2895	2895	2895	2895	0
656	20231220	100900	2895	2895	2895	2895	2895	0
657	20231220	100800	2895	2895	2895	2895	2895	0
658	20231220	100700	2895	2895	2895	2895	2895	0
659	20231220	100600	2895	2895	2895	2895	2895	0
660	20231220	100500	2895	2895	2895	2895	2895	0
661	20231220	100400	2895	2895	2895	2895	2895	0
662	20231220	100300	2895	2895	2895	2895	2895	0
663	20231220	100200	2895	2895	2895	2895	2895	0
664	20231220	100100	2895	2895	2895	2895	2895	0
665	20231220	100000	2895	2895	2895	2895	2895	0
666	20231220	095900	2895	2895	2895	2895	2895	0
667	20231220	095800	2895	2895	2895	2895	2895	0
668	20231220	095700	2895	2895	2895	2895	2895	0
669	20231220	095600	2895	2895	2895	2895	2895	0
670	20231220	095500	2895	2895	2895	2895	2895	0
671	20231220	095400	2895	2895	2895	2895	2895	0
672	20231220	095300	2895	2895	2895	2895	2895	0
673	20231220	095200	2895	2895	2895	2895	2895	0
674	20231220	095100	2895	2895	2895	2895	2895	0
675	20231220	095000	2895	2895	2895	2895	2895	0
676	20231220	094900	2895	2895	2895	2895	2895	0
677	20231220	094800	2895	2895	2895	2895	2895	0
678	20231220	094700	2895	2895	2895	2895	2895	0
679	20231220	094600	2895	2895	2895	2895	2895	0
680	20231220	094500	2895	2895	2895	2895	2895	0
681	20231220	094400	2895	2895	2895	2895	2895	0
682	20231220	094300	2895	2895	2895	2895	2895	0
683	20231220	094200	2895	2895	2895	2895	2895	0
684	20231220	094100	2895	2895	2895	2895	2895	0
685	20231220	094000	2895	2895	2895	2895	2895	0
686	20231220	093900	2895	2895	2895	2895	2895	0
687	20231220	093800	2895	2895	2895	2895	2895	0
688	20231220	093700	2895	2895	2895	2895	2895	0
689	20231220	093600	2895	2895	2895	2895	2895	0
690	20231220	093500	2895	2895	2895	2895	2895	0
691	20231220	093400	2895	2895	2895	2895	2895	0
692	20231220	093300	2895	2895	2895	2895	2895	0
693	20231220	093200	2895	2895	2895	2895	2895	0
694	20231220	093100	2895	2895	2895	2895	2895	0
695	20231220	093000	2895	2895	2895	2895	2895	0
696	20231220	092900	2895	2895	2895	2895	2895	0
697	20231220	092800	2895	2895	2895	2895	2895	0
698	20231220	092700	2895	2895	2895	2895	2895	0
699	20231220	092600	2895	2895	2895	2895	2895	0
700	20231220	092500	2895	2895	2895	2895	2895	0
701	20231220	092400	2895	2895	2895	2895	2895	0
702	20231220	092300	2895	2895	2895	2895	2895	0
703	20231220	092200	2895	2895	2895	2895	2895	0
704	20231220	092100	2895	2895	2895	2895	2895	0
705	20231220	092000	2895	2895	2895	2895	2895	0
706	20231220	091900	2895	2895	2895	2895	2895	0
707	20231220	091800	2895	2895	2895	2895	2895	0
708	20231220	091700	2895	2895	2895	2895	2895	0
709	20231220	091600	2895	2895	2895	2895	2895	0
710	20231220	091500	2895	2895	2895	2895	2895	0
711	20231220	091400	2895	2895	2895	2895	2895	0
712	20231220	091300	2895	2895	2895	2895	2895	0
713	20231220	091200	2895	2895	2895	2895	2895	0
714	20231220	091100	2895	2895	2895	2895	2895	0
715	20231220	091000	2895	2895	2895	2895	2895	0
716	20231220	090900	2895	2895	2895	2895	2895	0
717	20231220	090800	2895	2895	2895	2895	2895	0
718	20231220	090700	2895	2895	2895	2895	2895	0
719	20231220	090600	2895	2895	2895	2895	2895	0
720	20231220	090500	2895	2895	2895	2895	2895	0
721	20231220	090400	2895	2895	2895	2895	2895	0
722	20231220	090300	2895	2895	2895	2895	2895	0
723	20231220	090200	2895	2895	2895	2895	2895	0
724	20231220	090100	2895	2895	2895	2895	2895	1
725	20231220	090000	0	2755	2755	2755	2755	0