KissMeData/098660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200300	57804960	2270	2270	2270	2270	3503
3	20231213	200200	57804960	2270	2270	2270	2270	0
4	20231213	200100	57804960	2270	2270	2270	2270	0
5	20231213	200000	57804960	2270	2270	2270	2270	0
6	20231213	195900	57804960	2270	2270	2270	2270	0
7	20231213	195800	57804960	2270	2270	2270	2270	0
8	20231213	195700	57804960	2270	2270	2270	2270	0
9	20231213	195600	57804960	2270	2270	2270	2270	0
10	20231213	195500	57804960	2270	2270	2270	2270	0
11	20231213	195400	57804960	2270	2270	2270	2270	0
12	20231213	195300	57804960	2270	2270	2270	2270	0
13	20231213	195200	57804960	2270	2270	2270	2270	0
14	20231213	195100	57804960	2270	2270	2270	2270	0
15	20231213	195000	57804960	2270	2270	2270	2270	0
16	20231213	194900	57804960	2270	2270	2270	2270	0
17	20231213	194800	57804960	2270	2270	2270	2270	0
18	20231213	194700	57804960	2270	2270	2270	2270	0
19	20231213	194600	57804960	2270	2270	2270	2270	0
20	20231213	194500	57804960	2270	2270	2270	2270	0
21	20231213	194400	57804960	2270	2270	2270	2270	0
22	20231213	194300	57804960	2270	2270	2270	2270	0
23	20231213	194200	57804960	2270	2270	2270	2270	0
24	20231213	194100	57804960	2270	2270	2270	2270	0
25	20231213	194000	57804960	2270	2270	2270	2270	0
26	20231213	193900	57804960	2270	2270	2270	2270	0
27	20231213	193800	57804960	2270	2270	2270	2270	0
28	20231213	193700	57804960	2270	2270	2270	2270	0
29	20231213	193600	57804960	2270	2270	2270	2270	0
30	20231213	193500	57804960	2270	2270	2270	2270	0
31	20231213	193400	57804960	2270	2270	2270	2270	0
32	20231213	193300	57804960	2270	2270	2270	2270	3503
33	20231213	193200	57804960	2270	2270	2270	2270	0
34	20231213	193100	57804960	2270	2270	2270	2270	0
35	20231213	193000	57804960	2270	2270	2270	2270	0
36	20231213	192900	57804960	2270	2270	2270	2270	0
37	20231213	192800	57804960	2270	2270	2270	2270	0
38	20231213	192700	57804960	2270	2270	2270	2270	0
39	20231213	192600	57804960	2270	2270	2270	2270	0
40	20231213	192500	57804960	2270	2270	2270	2270	0
41	20231213	192400	57804960	2270	2270	2270	2270	0
42	20231213	192300	57804960	2270	2270	2270	2270	0
43	20231213	192200	57804960	2270	2270	2270	2270	0
44	20231213	192100	57804960	2270	2270	2270	2270	0
45	20231213	192000	57804960	2270	2270	2270	2270	0
46	20231213	191900	57804960	2270	2270	2270	2270	0
47	20231213	191800	57804960	2270	2270	2270	2270	0
48	20231213	191700	57804960	2270	2270	2270	2270	0
49	20231213	191600	57804960	2270	2270	2270	2270	0
50	20231213	191500	57804960	2270	2270	2270	2270	0
51	20231213	191400	57804960	2270	2270	2270	2270	0
52	20231213	191300	57804960	2270	2270	2270	2270	0
53	20231213	191200	57804960	2270	2270	2270	2270	0
54	20231213	191100	57804960	2270	2270	2270	2270	0
55	20231213	191000	57804960	2270	2270	2270	2270	0
56	20231213	190900	57804960	2270	2270	2270	2270	0
57	20231213	190800	57804960	2270	2270	2270	2270	0
58	20231213	190700	57804960	2270	2270	2270	2270	0
59	20231213	190600	57804960	2270	2270	2270	2270	0
60	20231213	190500	57804960	2270	2270	2270	2270	0
61	20231213	190400	57804960	2270	2270	2270	2270	0
62	20231213	190300	57804960	2270	2270	2270	2270	3503
63	20231213	190200	57804960	2270	2270	2270	2270	0
64	20231213	190100	57804960	2270	2270	2270	2270	0
65	20231213	190000	57804960	2270	2270	2270	2270	0
66	20231213	185900	57804960	2270	2270	2270	2270	0
67	20231213	185800	57804960	2270	2270	2270	2270	0
68	20231213	185700	57804960	2270	2270	2270	2270	0
69	20231213	185600	57804960	2270	2270	2270	2270	0
70	20231213	185500	57804960	2270	2270	2270	2270	0
71	20231213	185400	57804960	2270	2270	2270	2270	0
72	20231213	185300	57804960	2270	2270	2270	2270	0
73	20231213	185200	57804960	2270	2270	2270	2270	0
74	20231213	185100	57804960	2270	2270	2270	2270	0
75	20231213	185000	57804960	2270	2270	2270	2270	0
76	20231213	184900	57804960	2270	2270	2270	2270	0
77	20231213	184800	57804960	2270	2270	2270	2270	0
78	20231213	184700	57804960	2270	2270	2270	2270	0
79	20231213	184600	57804960	2270	2270	2270	2270	0
80	20231213	184500	57804960	2270	2270	2270	2270	0
81	20231213	184400	57804960	2270	2270	2270	2270	0
82	20231213	184300	57804960	2270	2270	2270	2270	0
83	20231213	184200	57804960	2270	2270	2270	2270	0
84	20231213	184100	57804960	2270	2270	2270	2270	0
85	20231213	184000	57804960	2270	2270	2270	2270	0
86	20231213	183900	57804960	2270	2270	2270	2270	0
87	20231213	183800	57804960	2270	2270	2270	2270	0
88	20231213	183700	57804960	2270	2270	2270	2270	0
89	20231213	183600	57804960	2270	2270	2270	2270	0
90	20231213	183500	57804960	2270	2270	2270	2270	0
91	20231213	183400	57804960	2270	2270	2270	2270	0
92	20231213	183300	57804960	2270	2270	2270	2270	3503
93	20231213	183200	57804960	2270	2270	2270	2270	0
94	20231213	183100	57804960	2270	2270	2270	2270	0
95	20231213	183000	57804960	2270	2270	2270	2270	0
96	20231213	182900	57804960	2270	2270	2270	2270	0
97	20231213	182800	57804960	2270	2270	2270	2270	0
98	20231213	182700	57804960	2270	2270	2270	2270	0
99	20231213	182600	57804960	2270	2270	2270	2270	0
100	20231213	182500	57804960	2270	2270	2270	2270	0
101	20231213	182400	57804960	2270	2270	2270	2270	0
102	20231213	182300	57804960	2270	2270	2270	2270	0
103	20231213	182200	57804960	2270	2270	2270	2270	0
104	20231213	182100	57804960	2270	2270	2270	2270	0
105	20231213	182000	57804960	2270	2270	2270	2270	0
106	20231213	181900	57804960	2270	2270	2270	2270	0
107	20231213	181800	57804960	2270	2270	2270	2270	0
108	20231213	181700	57804960	2270	2270	2270	2270	0
109	20231213	181600	57804960	2270	2270	2270	2270	0
110	20231213	181500	57804960	2270	2270	2270	2270	0
111	20231213	181400	57804960	2270	2270	2270	2270	0
112	20231213	181300	57804960	2270	2270	2270	2270	0
113	20231213	181200	57804960	2270	2270	2270	2270	0
114	20231213	181100	57804960	2270	2270	2270	2270	0
115	20231213	181000	57804960	2270	2270	2270	2270	0
116	20231213	180900	57804960	2270	2270	2270	2270	0
117	20231213	180800	57804960	2270	2270	2270	2270	0
118	20231213	180700	57804960	2270	2270	2270	2270	0
119	20231213	180600	57804960	2270	2270	2270	2270	0
120	20231213	180500	57804960	2270	2270	2270	2270	0
121	20231213	180400	57804960	2270	2270	2270	2270	0
122	20231213	180300	57804960	2270	2270	2270	2270	3503
123	20231213	180200	57804960	2270	2270	2270	2270	0
124	20231213	180100	57804960	2270	2270	2270	2270	0
125	20231213	180000	57804960	2270	2270	2270	2270	0
126	20231213	175900	57804960	2270	2270	2270	2270	0
127	20231213	175800	57804960	2270	2270	2270	2270	0
128	20231213	175700	57804960	2270	2270	2270	2270	0
129	20231213	175600	57804960	2270	2270	2270	2270	0
130	20231213	175500	57804960	2270	2270	2270	2270	0
131	20231213	175400	57804960	2270	2270	2270	2270	0
132	20231213	175300	57804960	2270	2270	2270	2270	0
133	20231213	175200	57804960	2270	2270	2270	2270	0
134	20231213	175100	57804960	2270	2270	2270	2270	0
135	20231213	175000	57804960	2270	2270	2270	2270	0
136	20231213	174900	57804960	2270	2270	2270	2270	0
137	20231213	174800	57804960	2270	2270	2270	2270	0
138	20231213	174700	57804960	2270	2270	2270	2270	0
139	20231213	174600	57804960	2270	2270	2270	2270	0
140	20231213	174500	57804960	2270	2270	2270	2270	0
141	20231213	174400	57804960	2270	2270	2270	2270	0
142	20231213	174300	57804960	2270	2270	2270	2270	0
143	20231213	174200	57804960	2270	2270	2270	2270	0
144	20231213	174100	57804960	2270	2270	2270	2270	0
145	20231213	174000	57804960	2270	2270	2270	2270	0
146	20231213	173900	57804960	2270	2270	2270	2270	0
147	20231213	173800	57804960	2270	2270	2270	2270	0
148	20231213	173700	57804960	2270	2270	2270	2270	0
149	20231213	173600	57804960	2270	2270	2270	2270	0
150	20231213	173500	57804960	2270	2270	2270	2270	0
151	20231213	173400	57804960	2270	2270	2270	2270	0
152	20231213	173300	57804960	2270	2270	2270	2270	3503
153	20231213	173200	57804960	2270	2270	2270	2270	0
154	20231213	173100	57804960	2270	2270	2270	2270	0
155	20231213	173000	57804960	2270	2270	2270	2270	0
156	20231213	172900	57804960	2270	2270	2270	2270	0
157	20231213	172800	57804960	2270	2270	2270	2270	0
158	20231213	172700	57804960	2270	2270	2270	2270	0
159	20231213	172600	57804960	2270	2270	2270	2270	0
160	20231213	172500	57804960	2270	2270	2270	2270	0
161	20231213	172400	57804960	2270	2270	2270	2270	0
162	20231213	172300	57804960	2270	2270	2270	2270	0
163	20231213	172200	57804960	2270	2270	2270	2270	0
164	20231213	172100	57804960	2270	2270	2270	2270	0
165	20231213	172000	57804960	2270	2270	2270	2270	0
166	20231213	171900	57804960	2270	2270	2270	2270	0
167	20231213	171800	57804960	2270	2270	2270	2270	0
168	20231213	171700	57804960	2270	2270	2270	2270	0
169	20231213	171600	57804960	2270	2270	2270	2270	0
170	20231213	171500	57804960	2270	2270	2270	2270	0
171	20231213	171400	57804960	2270	2270	2270	2270	0
172	20231213	171300	57804960	2270	2270	2270	2270	0
173	20231213	171200	57804960	2270	2270	2270	2270	0
174	20231213	171100	57804960	2270	2270	2270	2270	0
175	20231213	171000	57804960	2270	2270	2270	2270	0
176	20231213	170900	57804960	2270	2270	2270	2270	0
177	20231213	170800	57804960	2270	2270	2270	2270	0
178	20231213	170700	57804960	2270	2270	2270	2270	0
179	20231213	170600	57804960	2270	2270	2270	2270	0
180	20231213	170500	57804960	2270	2270	2270	2270	0
181	20231213	170400	57804960	2270	2270	2270	2270	0
182	20231213	170300	57804960	2270	2270	2270	2270	3503
183	20231213	170200	57804960	2270	2270	2270	2270	0
184	20231213	170100	57804960	2270	2270	2270	2270	0
185	20231213	170000	57804960	2270	2270	2270	2270	0
186	20231213	165900	57804960	2270	2270	2270	2270	0
187	20231213	165800	57804960	2270	2270	2270	2270	0
188	20231213	165700	57804960	2270	2270	2270	2270	0
189	20231213	165600	57804960	2270	2270	2270	2270	0
190	20231213	165500	57804960	2270	2270	2270	2270	0
191	20231213	165400	57804960	2270	2270	2270	2270	0
192	20231213	165300	57804960	2270	2270	2270	2270	0
193	20231213	165200	57804960	2270	2270	2270	2270	0
194	20231213	165100	57804960	2270	2270	2270	2270	0
195	20231213	165000	57804960	2270	2270	2270	2270	0
196	20231213	164900	57804960	2270	2270	2270	2270	0
197	20231213	164800	57804960	2270	2270	2270	2270	0
198	20231213	164700	57804960	2270	2270	2270	2270	0
199	20231213	164600	57804960	2270	2270	2270	2270	0
200	20231213	164500	57804960	2270	2270	2270	2270	0
201	20231213	164400	57804960	2270	2270	2270	2270	0
202	20231213	164300	57804960	2270	2270	2270	2270	0
203	20231213	164200	57804960	2270	2270	2270	2270	0
204	20231213	164100	57804960	2270	2270	2270	2270	0
205	20231213	164000	57804960	2270	2270	2270	2270	0
206	20231213	163900	57804960	2270	2270	2270	2270	0
207	20231213	163800	57804960	2270	2270	2270	2270	0
208	20231213	163700	57804960	2270	2270	2270	2270	0
209	20231213	163600	57804960	2270	2270	2270	2270	0
210	20231213	163500	57804960	2270	2270	2270	2270	0
211	20231213	163400	57804960	2270	2270	2270	2270	0
212	20231213	163300	57804960	2270	2270	2270	2270	3503
213	20231213	163200	57804960	2270	2270	2270	2270	0
214	20231213	163100	57804960	2270	2270	2270	2270	0
215	20231213	163000	57804960	2270	2270	2270	2270	0
216	20231213	162900	57804960	2270	2270	2270	2270	0
217	20231213	162800	57804960	2270	2270	2270	2270	0
218	20231213	162700	57804960	2270	2270	2270	2270	0
219	20231213	162600	57804960	2270	2270	2270	2270	0
220	20231213	162500	57804960	2270	2270	2270	2270	0
221	20231213	162400	57804960	2270	2270	2270	2270	0
222	20231213	162300	57804960	2270	2270	2270	2270	0
223	20231213	162200	57804960	2270	2270	2270	2270	0
224	20231213	162100	57804960	2270	2270	2270	2270	0
225	20231213	162000	57804960	2270	2270	2270	2270	0
226	20231213	161900	57804960	2270	2270	2270	2270	0
227	20231213	161800	57804960	2270	2270	2270	2270	0
228	20231213	161700	57804960	2270	2270	2270	2270	0
229	20231213	161600	57804960	2270	2270	2270	2270	0
230	20231213	161500	57804960	2270	2270	2270	2270	0
231	20231213	161400	57804960	2270	2270	2270	2270	0
232	20231213	161300	57804960	2270	2270	2270	2270	0
233	20231213	161200	57804960	2270	2270	2270	2270	0
234	20231213	161100	57804960	2270	2270	2270	2270	0
235	20231213	161000	57804960	2270	2270	2270	2270	0
236	20231213	160900	57804960	2270	2270	2270	2270	0
237	20231213	160800	57804960	2270	2270	2270	2270	0
238	20231213	160700	57804960	2270	2270	2270	2270	0
239	20231213	160600	57804960	2270	2270	2270	2270	0
240	20231213	160500	57804960	2270	2270	2270	2270	0
241	20231213	160400	57804960	2270	2270	2270	2270	0
242	20231213	160300	57804960	2270	2270	2270	2270	3503
243	20231213	160200	57804960	2270	2270	2270	2270	0
244	20231213	160100	57804960	2270	2270	2270	2270	0
245	20231213	160000	57804960	2270	2270	2270	2270	0
246	20231213	155900	57804960	2270	2270	2270	2270	0
247	20231213	155800	57804960	2270	2270	2270	2270	0
248	20231213	155700	57804960	2270	2270	2270	2270	0
249	20231213	155600	57804960	2270	2270	2270	2270	0
250	20231213	155500	57804960	2270	2270	2270	2270	0
251	20231213	155400	57804960	2270	2270	2270	2270	0
252	20231213	155300	57804960	2270	2270	2270	2270	0
253	20231213	155200	57804960	2270	2270	2270	2270	0
254	20231213	155100	57804960	2270	2270	2270	2270	0
255	20231213	155000	57804960	2270	2270	2270	2270	0
256	20231213	154900	57804960	2270	2270	2270	2270	0
257	20231213	154800	57804960	2270	2270	2270	2270	0
258	20231213	154700	57804960	2270	2270	2270	2270	0
259	20231213	154600	57804960	2270	2270	2270	2270	0
260	20231213	154500	57804960	2270	2270	2270	2270	0
261	20231213	154400	57804960	2270	2270	2270	2270	0
262	20231213	154300	57804960	2270	2270	2270	2270	0
263	20231213	154200	57804960	2270	2270	2270	2270	0
264	20231213	154100	57804960	2270	2270	2270	2270	0
265	20231213	154000	57804960	2270	2270	2270	2270	0
266	20231213	153900	57804960	2270	2270	2270	2270	0
267	20231213	153800	57804960	2270	2270	2270	2270	0
268	20231213	153700	57804960	2270	2270	2270	2270	0
269	20231213	153600	57804960	2270	2270	2270	2270	0
270	20231213	153500	57804960	2270	2270	2270	2270	0
271	20231213	153400	57804960	2270	2270	2270	2270	0
272	20231213	153300	57804960	2270	2270	2270	2270	3503
273	20231213	153200	57804960	2270	2270	2270	2270	0
274	20231213	153100	57804960	2270	2270	2270	2270	0
275	20231213	153000	57804960	2270	2270	2270	2270	3503
276	20231213	152900	49853150	2260	2260	2260	2260	0
277	20231213	152800	49853150	2260	2260	2260	2260	0
278	20231213	152700	49853150	2260	2260	2260	2260	0
279	20231213	152600	49853150	2260	2260	2260	2260	0
280	20231213	152500	49853150	2260	2260	2260	2260	0
281	20231213	152400	49853150	2260	2260	2260	2260	0
282	20231213	152300	49853150	2260	2260	2260	2260	0
283	20231213	152200	49853150	2260	2260	2260	2260	0
284	20231213	152100	49853150	2260	2260	2260	2260	0
285	20231213	152000	49853150	2260	2260	2260	2260	0
286	20231213	151900	49853150	2260	2260	2260	2260	0
287	20231213	151800	49853150	2260	2260	2260	2260	0
288	20231213	151700	49853150	2260	2260	2260	2260	0
289	20231213	151600	49853150	2260	2260	2260	2260	0
290	20231213	151500	49853150	2260	2260	2260	2260	0
291	20231213	151400	49853150	2260	2260	2260	2260	0
292	20231213	151300	49853150	2260	2260	2260	2260	1457
293	20231213	151200	46560330	2260	2260	2260	2260	0
294	20231213	151100	46560330	2260	2260	2260	2260	100
295	20231213	151000	46334330	2260	2260	2260	2260	66
296	20231213	150900	46185170	2265	2265	2265	2265	0
297	20231213	150800	46185170	2265	2265	2265	2265	0
298	20231213	150700	46185170	2265	2265	2265	2265	0
299	20231213	150600	46185170	2265	2265	2265	2265	0
300	20231213	150500	46185170	2265	2265	2265	2265	0
301	20231213	150400	46185170	2265	2265	2265	2265	0
302	20231213	150300	46185170	2265	2265	2265	2265	0
303	20231213	150200	46185170	2265	2265	2265	2265	0
304	20231213	150100	46185170	2265	2265	2265	2265	93
305	20231213	150000	45974525	2270	2270	2270	2270	0
306	20231213	145900	45974525	2270	2270	2270	2270	0
307	20231213	145800	45974525	2270	2270	2270	2270	36
308	20231213	145700	45892805	2270	2270	2270	2270	0
309	20231213	145600	45892805	2270	2270	2270	2270	10
310	20231213	145500	45870105	2260	2260	2260	2260	14
311	20231213	145400	45838465	2260	2260	2260	2260	140
312	20231213	145300	45522065	2270	2270	2270	2270	0
313	20231213	145200	45522065	2270	2270	2270	2270	0
314	20231213	145100	45522065	2270	2270	2270	2270	0
315	20231213	145000	45522065	2270	2270	2270	2270	10
316	20231213	144900	45499365	2270	2270	2270	2270	10
317	20231213	144800	45476665	2270	2270	2270	2270	22
318	20231213	144700	45426725	2265	2265	2265	2265	46
319	20231213	144600	45322535	2265	2265	2265	2265	0
320	20231213	144500	45322535	2265	2265	2265	2265	0
321	20231213	144400	45322535	2265	2265	2265	2265	0
322	20231213	144300	45322535	2265	2265	2265	2265	0
323	20231213	144200	45322535	2265	2265	2265	2265	0
324	20231213	144100	45322535	2265	2265	2265	2265	100
325	20231213	144000	45096035	2265	2265	2265	2265	0
326	20231213	143900	45096035	2265	2265	2265	2265	0
327	20231213	143800	45096035	2265	2265	2265	2265	1
328	20231213	143700	45093770	2265	2265	2265	2265	285
329	20231213	143600	44448245	2265	2265	2265	2265	0
330	20231213	143500	44448245	2265	2265	2265	2265	32
331	20231213	143400	44375765	2270	2270	2270	2270	0
332	20231213	143300	44375765	2270	2270	2270	2270	0
333	20231213	143200	44375765	2270	2270	2270	2270	130
334	20231213	143100	44080665	2275	2275	2275	2275	0
335	20231213	143000	44080665	2275	2275	2275	2275	0
336	20231213	142900	44080665	2275	2275	2275	2275	0
337	20231213	142800	44080665	2275	2270	2275	2270	50
338	20231213	142700	43966985	2270	2270	2270	2270	0
339	20231213	142600	43966985	2270	2270	2270	2270	0
340	20231213	142500	43966985	2270	2270	2270	2270	14
341	20231213	142400	43935205	2270	2270	2270	2270	0
342	20231213	142300	43935205	2270	2270	2270	2270	0
343	20231213	142200	43935205	2270	2270	2270	2270	14
344	20231213	142100	43903425	2270	2270	2270	2270	0
345	20231213	142000	43903425	2270	2270	2270	2270	0
346	20231213	141900	43903425	2270	2270	2270	2270	14
347	20231213	141800	43871645	2270	2270	2270	2270	0
348	20231213	141700	43871645	2270	2270	2270	2270	0
349	20231213	141600	43871645	2270	2270	2270	2270	14
350	20231213	141500	43839865	2270	2270	2270	2270	32
351	20231213	141400	43767225	2275	2275	2275	2275	0
352	20231213	141300	43767225	2275	2275	2275	2275	0
353	20231213	141200	43767225	2275	2275	2275	2275	0
354	20231213	141100	43767225	2275	2275	2275	2275	0
355	20231213	141000	43767225	2275	2275	2275	2275	0
356	20231213	140900	43767225	2275	2275	2275	2275	0
357	20231213	140800	43767225	2275	2275	2275	2275	0
358	20231213	140700	43767225	2275	2275	2275	2275	0
359	20231213	140600	43767225	2275	2275	2275	2275	23
360	20231213	140500	43714900	2275	2275	2275	2275	0
361	20231213	140400	43714900	2275	2275	2275	2275	14
362	20231213	140300	43683050	2275	2275	2275	2275	0
363	20231213	140200	43683050	2275	2275	2275	2275	1
364	20231213	140100	43680775	2285	2285	2285	2285	0
365	20231213	140000	43680775	2285	2285	2285	2285	0
366	20231213	135900	43680775	2285	2285	2285	2285	0
367	20231213	135800	43680775	2285	2285	2285	2285	36
368	20231213	135700	43598515	2285	2285	2285	2285	0
369	20231213	135600	43598515	2285	2285	2285	2285	0
370	20231213	135500	43598515	2285	2275	2285	2275	47
371	20231213	135400	43491580	2290	2285	2290	2285	300
372	20231213	135300	42806050	2275	2275	2275	2275	0
373	20231213	135200	42806050	2275	2275	2275	2275	14
374	20231213	135100	42774200	2275	2275	2275	2275	0
375	20231213	135000	42774200	2275	2275	2275	2275	0
376	20231213	134900	42774200	2275	2275	2275	2275	14
377	20231213	134800	42742350	2275	2275	2275	2275	0
378	20231213	134700	42742350	2275	2275	2275	2275	0
379	20231213	134600	42742350	2275	2275	2275	2275	14
380	20231213	134500	42710500	2275	2275	2275	2275	0
381	20231213	134400	42710500	2275	2275	2275	2275	7
382	20231213	134300	42694575	2285	2285	2285	2285	0
383	20231213	134200	42694575	2285	2285	2285	2285	0
384	20231213	134100	42694575	2285	2285	2285	2285	0
385	20231213	134000	42694575	2285	2285	2285	2285	0
386	20231213	133900	42694575	2285	2285	2285	2285	0
387	20231213	133800	42694575	2285	2285	2285	2285	1
388	20231213	133700	42692290	2275	2275	2275	2275	14
389	20231213	133600	42660440	2275	2275	2275	2275	0
390	20231213	133500	42660440	2275	2275	2275	2275	32
391	20231213	133400	42587640	2275	2275	2275	2275	14
392	20231213	133300	42555790	2275	2275	2275	2275	0
393	20231213	133200	42555790	2275	2275	2275	2275	0
394	20231213	133100	42555790	2275	2275	2275	2275	14
395	20231213	133000	42523940	2275	2275	2275	2275	0
396	20231213	132900	42523940	2275	2275	2275	2275	4
397	20231213	132800	42514840	2285	2285	2285	2285	0
398	20231213	132700	42514840	2285	2285	2285	2285	0
399	20231213	132600	42514840	2285	2285	2285	2285	0
400	20231213	132500	42514840	2285	2285	2285	2285	0
401	20231213	132400	42514840	2285	2285	2285	2285	0
402	20231213	132300	42514840	2285	2285	2285	2285	0
403	20231213	132200	42514840	2285	2285	2285	2285	0
404	20231213	132100	42514840	2285	2285	2285	2285	0
405	20231213	132000	42514840	2285	2285	2285	2285	0
406	20231213	131900	42514840	2285	2285	2285	2285	0
407	20231213	131800	42514840	2285	2285	2285	2285	0
408	20231213	131700	42514840	2285	2285	2285	2285	0
409	20231213	131600	42514840	2285	2285	2285	2285	0
410	20231213	131500	42514840	2285	2280	2285	2275	1883
411	20231213	131400	38230550	2285	2285	2285	2285	0
412	20231213	131300	38230550	2285	2285	2285	2285	0
413	20231213	131200	38230550	2285	2285	2285	2285	0
414	20231213	131100	38230550	2285	2285	2285	2285	0
415	20231213	131000	38230550	2285	2285	2285	2285	0
416	20231213	130900	38230550	2285	2285	2285	2285	1
417	20231213	130800	38228265	2275	2275	2275	2275	0
418	20231213	130700	38228265	2275	2275	2275	2275	14
419	20231213	130600	38196415	2275	2275	2275	2275	99
420	20231213	130500	37971190	2280	2280	2280	2280	1
421	20231213	130400	37968910	2290	2290	2290	2290	0
422	20231213	130300	37968910	2290	2290	2290	2290	0
423	20231213	130200	37968910	2290	2290	2290	2290	0
424	20231213	130100	37968910	2290	2275	2290	2275	532
425	20231213	130000	36751920	2275	2275	2275	2275	0
426	20231213	125900	36751920	2275	2275	2275	2275	0
427	20231213	125800	36751920	2275	2275	2275	2275	14
428	20231213	125700	36720070	2275	2275	2275	2275	0
429	20231213	125600	36720070	2275	2275	2275	2275	0
430	20231213	125500	36720070	2275	2275	2275	2275	46
431	20231213	125400	36615420	2275	2275	2275	2275	0
432	20231213	125300	36615420	2275	2275	2275	2275	60
433	20231213	125200	36478920	2285	2285	2285	2285	0
434	20231213	125100	36478920	2285	2285	2285	2285	0
435	20231213	125000	36478920	2285	2285	2285	2285	0
436	20231213	124900	36478920	2285	2285	2285	2285	0
437	20231213	124800	36478920	2285	2285	2285	2285	0
438	20231213	124700	36478920	2285	2285	2285	2285	0
439	20231213	124600	36478920	2285	2285	2285	2285	0
440	20231213	124500	36478920	2285	2285	2285	2285	0
441	20231213	124400	36478920	2285	2285	2285	2285	0
442	20231213	124300	36478920	2285	2285	2285	2285	0
443	20231213	124200	36478920	2285	2285	2285	2285	0
444	20231213	124100	36478920	2285	2285	2285	2285	0
445	20231213	124000	36478920	2285	2285	2285	2285	0
446	20231213	123900	36478920	2285	2285	2285	2285	1
447	20231213	123800	36476635	2275	2275	2275	2275	0
448	20231213	123700	36476635	2275	2275	2275	2275	14
449	20231213	123600	36444785	2275	2275	2275	2275	0
450	20231213	123500	36444785	2275	2285	2285	2275	32
451	20231213	123400	36371895	2290	2290	2290	2290	0
452	20231213	123300	36371895	2290	2290	2290	2290	0
453	20231213	123200	36371895	2290	2290	2290	2290	0
454	20231213	123100	36371895	2290	2290	2290	2290	0
455	20231213	123000	36371895	2290	2290	2290	2290	0
456	20231213	122900	36371895	2290	2290	2290	2290	0
457	20231213	122800	36371895	2290	2290	2290	2290	0
458	20231213	122700	36371895	2290	2290	2290	2290	0
459	20231213	122600	36371895	2290	2290	2290	2290	0
460	20231213	122500	36371895	2290	2290	2290	2290	1000
461	20231213	122400	34081895	2290	2290	2290	2290	3
462	20231213	122300	34075025	2290	2290	2290	2290	0
463	20231213	122200	34075025	2290	2280	2290	2280	2016
464	20231213	122100	29463545	2280	2280	2280	2280	0
465	20231213	122000	29463545	2280	2280	2280	2280	0
466	20231213	121900	29463545	2280	2280	2280	2280	14
467	20231213	121800	29431625	2280	2280	2280	2280	0
468	20231213	121700	29431625	2280	2280	2280	2280	0
469	20231213	121600	29431625	2280	2280	2280	2280	14
470	20231213	121500	29399705	2280	2280	2280	2280	32
471	20231213	121400	29326745	2285	2285	2285	2285	0
472	20231213	121300	29326745	2285	2285	2285	2285	0
473	20231213	121200	29326745	2285	2285	2285	2285	0
474	20231213	121100	29326745	2285	2285	2285	2285	0
475	20231213	121000	29326745	2285	2285	2285	2285	0
476	20231213	120900	29326745	2285	2285	2285	2285	0
477	20231213	120800	29326745	2285	2285	2285	2285	0
478	20231213	120700	29326745	2285	2285	2285	2285	87
479	20231213	120600	29127950	2285	2285	2285	2285	0
480	20231213	120500	29127950	2285	2285	2285	2285	0
481	20231213	120400	29127950	2285	2285	2285	2285	0
482	20231213	120300	29127950	2285	2285	2285	2285	0
483	20231213	120200	29127950	2285	2285	2285	2285	0
484	20231213	120100	29127950	2285	2285	2285	2285	0
485	20231213	120000	29127950	2285	2285	2285	2285	0
486	20231213	115900	29127950	2285	2285	2285	2285	0
487	20231213	115800	29127950	2285	2285	2285	2285	0
488	20231213	115700	29127950	2285	2285	2285	2285	0
489	20231213	115600	29127950	2285	2280	2290	2280	3001
490	20231213	115500	22266805	2275	2275	2275	2275	46
491	20231213	115400	22162155	2275	2275	2275	2275	0
492	20231213	115300	22162155	2275	2275	2275	2275	0
493	20231213	115200	22162155	2275	2275	2275	2275	14
494	20231213	115100	22130305	2275	2275	2275	2275	0
495	20231213	115000	22130305	2275	2275	2275	2275	1
496	20231213	114900	22128030	2275	2275	2275	2275	15
497	20231213	114800	22093905	2275	2275	2275	2275	0
498	20231213	114700	22093905	2275	2275	2275	2275	0
499	20231213	114600	22093905	2275	2275	2275	2275	14
500	20231213	114500	22062055	2275	2275	2275	2275	0
501	20231213	114400	22062055	2275	2275	2275	2275	0
502	20231213	114300	22062055	2275	2275	2275	2275	14
503	20231213	114200	22030205	2275	2275	2275	2275	0
504	20231213	114100	22030205	2275	2275	2275	2275	0
505	20231213	114000	22030205	2275	2275	2275	2275	14
506	20231213	113900	21998355	2275	2275	2275	2275	0
507	20231213	113800	21998355	2275	2275	2275	2275	0
508	20231213	113700	21998355	2275	2275	2275	2275	14
509	20231213	113600	21966505	2275	2275	2275	2275	0
510	20231213	113500	21966505	2275	2275	2275	2275	33
511	20231213	113400	21891430	2280	2280	2280	2280	0
512	20231213	113300	21891430	2280	2280	2280	2280	0
513	20231213	113200	21891430	2280	2280	2280	2280	0
514	20231213	113100	21891430	2280	2280	2280	2280	0
515	20231213	113000	21891430	2280	2280	2280	2280	0
516	20231213	112900	21891430	2280	2280	2280	2280	0
517	20231213	112800	21891430	2280	2280	2280	2280	32
518	20231213	112700	21818470	2285	2285	2285	2285	0
519	20231213	112600	21818470	2285	2285	2285	2285	0
520	20231213	112500	21818470	2285	2285	2285	2285	0
521	20231213	112400	21818470	2285	2285	2285	2285	0
522	20231213	112300	21818470	2285	2285	2285	2285	1
523	20231213	112200	21816185	2280	2280	2280	2280	291
524	20231213	112100	21152705	2285	2285	2285	2285	0
525	20231213	112000	21152705	2285	2285	2285	2285	0
526	20231213	111900	21152705	2285	2285	2285	2285	0
527	20231213	111800	21152705	2285	2285	2285	2285	0
528	20231213	111700	21152705	2285	2285	2285	2285	0
529	20231213	111600	21152705	2285	2285	2285	2285	0
530	20231213	111500	21152705	2285	2275	2285	2275	34
531	20231213	111400	21075345	2275	2275	2275	2275	0
532	20231213	111300	21075345	2275	2275	2275	2275	6
533	20231213	111200	21061695	2285	2285	2285	2285	0
534	20231213	111100	21061695	2285	2285	2285	2285	0
535	20231213	111000	21061695	2285	2285	2285	2285	0
536	20231213	110900	21061695	2285	2285	2285	2285	0
537	20231213	110800	21061695	2285	2285	2285	2285	0
538	20231213	110700	21061695	2285	2285	2285	2285	0
539	20231213	110600	21061695	2285	2285	2285	2285	0
540	20231213	110500	21061695	2285	2285	2285	2285	0
541	20231213	110400	21061695	2285	2285	2285	2285	0
542	20231213	110300	21061695	2285	2275	2285	2275	121
543	20231213	110200	20786410	2285	2285	2285	2285	0
544	20231213	110100	20786410	2285	2285	2285	2285	0
545	20231213	110000	20786410	2285	2285	2285	2285	0
546	20231213	105900	20786410	2285	2285	2285	2285	0
547	20231213	105800	20786410	2285	2285	2285	2285	0
548	20231213	105700	20786410	2285	2285	2285	2285	0
549	20231213	105600	20786410	2285	2285	2285	2285	0
550	20231213	105500	20786410	2285	2275	2285	2275	48
551	20231213	105400	20677200	2285	2285	2285	2285	0
552	20231213	105300	20677200	2285	2280	2285	2280	24
553	20231213	105200	20622450	2280	2280	2280	2280	0
554	20231213	105100	20622450	2280	2280	2280	2280	100
555	20231213	105000	20394450	2280	2280	2280	2280	0
556	20231213	104900	20394450	2280	2280	2280	2280	0
557	20231213	104800	20394450	2280	2280	2280	2280	0
558	20231213	104700	20394450	2280	2280	2280	2280	0
559	20231213	104600	20394450	2280	2280	2285	2280	89
560	20231213	104500	20191525	2280	2280	2280	2280	387
561	20231213	104400	19309165	2275	2275	2275	2275	0
562	20231213	104300	19309165	2275	2275	2275	2275	14
563	20231213	104200	19277315	2275	2275	2275	2275	0
564	20231213	104100	19277315	2275	2275	2275	2275	0
565	20231213	104000	19277315	2275	2275	2275	2275	14
566	20231213	103900	19245465	2275	2275	2275	2275	0
567	20231213	103800	19245465	2275	2275	2275	2275	0
568	20231213	103700	19245465	2275	2275	2275	2275	14
569	20231213	103600	19213615	2275	2275	2275	2275	0
570	20231213	103500	19213615	2275	2275	2275	2275	33
571	20231213	103400	19138540	2280	2280	2280	2280	0
572	20231213	103300	19138540	2280	2280	2280	2280	21
573	20231213	103200	19090660	2275	2275	2275	2275	0
574	20231213	103100	19090660	2275	2275	2275	2275	14
575	20231213	103000	19058810	2275	2275	2275	2275	0
576	20231213	102900	19058810	2275	2275	2275	2275	0
577	20231213	102800	19058810	2275	2275	2275	2275	14
578	20231213	102700	19026960	2275	2275	2275	2275	0
579	20231213	102600	19026960	2275	2275	2275	2275	0
580	20231213	102500	19026960	2275	2275	2275	2275	14
581	20231213	102400	18995110	2275	2275	2275	2275	0
582	20231213	102300	18995110	2275	2275	2275	2275	0
583	20231213	102200	18995110	2275	2275	2275	2275	14
584	20231213	102100	18963260	2275	2275	2275	2275	0
585	20231213	102000	18963260	2275	2275	2275	2275	32
586	20231213	101900	18890460	2275	2275	2275	2275	14
587	20231213	101800	18858610	2275	2275	2275	2275	0
588	20231213	101700	18858610	2275	2275	2275	2275	0
589	20231213	101600	18858610	2275	2275	2275	2275	14
590	20231213	101500	18826760	2275	2275	2275	2275	33
591	20231213	101400	18751685	2280	2280	2280	2280	0
592	20231213	101300	18751685	2280	2280	2280	2280	0
593	20231213	101200	18751685	2280	2280	2280	2280	2
594	20231213	101100	18747125	2275	2275	2275	2275	0
595	20231213	101000	18747125	2275	2275	2275	2275	14
596	20231213	100900	18715275	2275	2275	2275	2275	0
597	20231213	100800	18715275	2275	2275	2275	2275	0
598	20231213	100700	18715275	2275	2275	2275	2275	14
599	20231213	100600	18683425	2275	2275	2275	2275	0
600	20231213	100500	18683425	2275	2275	2275	2275	0
601	20231213	100400	18683425	2275	2275	2275	2275	14
602	20231213	100300	18651575	2275	2275	2275	2275	0
603	20231213	100200	18651575	2275	2275	2275	2275	0
604	20231213	100100	18651575	2275	2275	2275	2275	14
605	20231213	100000	18619725	2275	2275	2275	2275	0
606	20231213	095900	18619725	2275	2275	2275	2275	0
607	20231213	095800	18619725	2275	2275	2275	2275	14
608	20231213	095700	18587875	2275	2275	2275	2275	0
609	20231213	095600	18587875	2275	2275	2275	2275	0
610	20231213	095500	18587875	2275	2275	2275	2275	47
611	20231213	095400	18480950	2275	2275	2275	2275	86
612	20231213	095300	18285300	2275	2275	2275	2275	0
613	20231213	095200	18285300	2275	2275	2275	2275	0
614	20231213	095100	18285300	2275	2275	2275	2275	0
615	20231213	095000	18285300	2275	2275	2275	2275	0
616	20231213	094900	18285300	2275	2275	2275	2275	0
617	20231213	094800	18285300	2275	2275	2275	2275	0
618	20231213	094700	18285300	2275	2275	2275	2275	0
619	20231213	094600	18285300	2275	2275	2275	2275	0
620	20231213	094500	18285300	2275	2275	2275	2275	0
621	20231213	094400	18285300	2275	2275	2275	2275	0
622	20231213	094300	18285300	2275	2275	2275	2275	0
623	20231213	094200	18285300	2275	2275	2275	2275	0
624	20231213	094100	18285300	2275	2275	2275	2275	0
625	20231213	094000	18285300	2275	2275	2275	2275	0
626	20231213	093900	18285300	2275	2275	2275	2275	0
627	20231213	093800	18285300	2275	2275	2275	2275	0
628	20231213	093700	18285300	2275	2275	2275	2275	0
629	20231213	093600	18285300	2275	2275	2275	2275	0
630	20231213	093500	18285300	2275	2280	2280	2275	64
631	20231213	093400	18139390	2280	2270	2285	2270	56
632	20231213	093300	18011920	2270	2270	2270	2270	66
633	20231213	093200	17862100	2265	2265	2265	2265	0
634	20231213	093100	17862100	2265	2265	2265	2265	14
635	20231213	093000	17830390	2265	2265	2265	2265	0
636	20231213	092900	17830390	2265	2265	2265	2265	0
637	20231213	092800	17830390	2265	2265	2265	2265	14
638	20231213	092700	17798680	2265	2265	2265	2265	0
639	20231213	092600	17798680	2265	2265	2265	2265	0
640	20231213	092500	17798680	2265	2265	2265	2265	14
641	20231213	092400	17766970	2265	2265	2265	2265	43
642	20231213	092300	17669575	2265	2265	2265	2265	0
643	20231213	092200	17669575	2265	2265	2265	2265	14
644	20231213	092100	17637865	2265	2265	2265	2265	0
645	20231213	092000	17637865	2265	2265	2265	2265	0
646	20231213	091900	17637865	2265	2265	2265	2265	15
647	20231213	091800	17603890	2265	2265	2265	2265	0
648	20231213	091700	17603890	2265	2265	2265	2265	0
649	20231213	091600	17603890	2265	2265	2265	2265	59
650	20231213	091500	17470255	2265	2260	2265	2260	51
651	20231213	091400	17354905	2265	2265	2265	2265	0
652	20231213	091300	17354905	2265	2265	2265	2265	0
653	20231213	091200	17354905	2265	2265	2265	2265	0
654	20231213	091100	17354905	2265	2265	2265	2265	0
655	20231213	091000	17354905	2265	2265	2265	2265	12
656	20231213	090900	17327725	2265	2270	2270	2265	100
657	20231213	090800	17100895	2275	2275	2275	2275	0
658	20231213	090700	17100895	2275	2275	2275	2275	0
659	20231213	090600	17100895	2275	2275	2275	2275	0
660	20231213	090500	17100895	2275	2275	2275	2275	0
661	20231213	090400	17100895	2275	2275	2275	2275	15
662	20231213	090300	17066770	2275	2275	2275	2275	5471
663	20231213	090200	4620245	2275	2275	2275	2275	0
664	20231213	090100	4620245	2275	2275	2275	2275	0
665	20231213	090000	4620245	2275	2275	2275	2270	1278