KissMeData/069640/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194500	3073395	2250	2250	2250	2250	87
3	20231211	194400	3073395	2250	2250	2250	2250	0
4	20231211	194300	3073395	2250	2250	2250	2250	0
5	20231211	194200	3073395	2250	2250	2250	2250	0
6	20231211	194100	3073395	2250	2250	2250	2250	0
7	20231211	194000	3073395	2250	2250	2250	2250	0
8	20231211	193900	3073395	2250	2250	2250	2250	0
9	20231211	193800	3073395	2250	2250	2250	2250	0
10	20231211	193700	3073395	2250	2250	2250	2250	0
11	20231211	193600	3073395	2250	2250	2250	2250	0
12	20231211	193500	3073395	2250	2250	2250	2250	0
13	20231211	193400	3073395	2250	2250	2250	2250	0
14	20231211	193300	3073395	2250	2250	2250	2250	0
15	20231211	193200	3073395	2250	2250	2250	2250	0
16	20231211	193100	3073395	2250	2250	2250	2250	0
17	20231211	193000	3073395	2250	2250	2250	2250	0
18	20231211	192900	3073395	2250	2250	2250	2250	0
19	20231211	192800	3073395	2250	2250	2250	2250	0
20	20231211	192700	3073395	2250	2250	2250	2250	0
21	20231211	192600	3073395	2250	2250	2250	2250	0
22	20231211	192500	3073395	2250	2250	2250	2250	0
23	20231211	192400	3073395	2250	2250	2250	2250	0
24	20231211	192300	3073395	2250	2250	2250	2250	0
25	20231211	192200	3073395	2250	2250	2250	2250	0
26	20231211	192100	3073395	2250	2250	2250	2250	0
27	20231211	192000	3073395	2250	2250	2250	2250	0
28	20231211	191900	3073395	2250	2250	2250	2250	0
29	20231211	191800	3073395	2250	2250	2250	2250	0
30	20231211	191700	3073395	2250	2250	2250	2250	0
31	20231211	191600	3073395	2250	2250	2250	2250	0
32	20231211	191500	3073395	2250	2250	2250	2250	87
33	20231211	191400	3073395	2250	2250	2250	2250	0
34	20231211	191300	3073395	2250	2250	2250	2250	0
35	20231211	191200	3073395	2250	2250	2250	2250	0
36	20231211	191100	3073395	2250	2250	2250	2250	0
37	20231211	191000	3073395	2250	2250	2250	2250	0
38	20231211	190900	3073395	2250	2250	2250	2250	0
39	20231211	190800	3073395	2250	2250	2250	2250	0
40	20231211	190700	3073395	2250	2250	2250	2250	0
41	20231211	190600	3073395	2250	2250	2250	2250	0
42	20231211	190500	3073395	2250	2250	2250	2250	0
43	20231211	190400	3073395	2250	2250	2250	2250	0
44	20231211	190300	3073395	2250	2250	2250	2250	0
45	20231211	190200	3073395	2250	2250	2250	2250	0
46	20231211	190100	3073395	2250	2250	2250	2250	0
47	20231211	190000	3073395	2250	2250	2250	2250	0
48	20231211	185900	3073395	2250	2250	2250	2250	0
49	20231211	185800	3073395	2250	2250	2250	2250	0
50	20231211	185700	3073395	2250	2250	2250	2250	0
51	20231211	185600	3073395	2250	2250	2250	2250	0
52	20231211	185500	3073395	2250	2250	2250	2250	0
53	20231211	185400	3073395	2250	2250	2250	2250	0
54	20231211	185300	3073395	2250	2250	2250	2250	0
55	20231211	185200	3073395	2250	2250	2250	2250	0
56	20231211	185100	3073395	2250	2250	2250	2250	0
57	20231211	185000	3073395	2250	2250	2250	2250	0
58	20231211	184900	3073395	2250	2250	2250	2250	0
59	20231211	184800	3073395	2250	2250	2250	2250	0
60	20231211	184700	3073395	2250	2250	2250	2250	0
61	20231211	184600	3073395	2250	2250	2250	2250	0
62	20231211	184500	3073395	2250	2250	2250	2250	87
63	20231211	184400	3073395	2250	2250	2250	2250	0
64	20231211	184300	3073395	2250	2250	2250	2250	0
65	20231211	184200	3073395	2250	2250	2250	2250	0
66	20231211	184100	3073395	2250	2250	2250	2250	0
67	20231211	184000	3073395	2250	2250	2250	2250	0
68	20231211	183900	3073395	2250	2250	2250	2250	0
69	20231211	183800	3073395	2250	2250	2250	2250	0
70	20231211	183700	3073395	2250	2250	2250	2250	0
71	20231211	183600	3073395	2250	2250	2250	2250	0
72	20231211	183500	3073395	2250	2250	2250	2250	0
73	20231211	183400	3073395	2250	2250	2250	2250	0
74	20231211	183300	3073395	2250	2250	2250	2250	0
75	20231211	183200	3073395	2250	2250	2250	2250	0
76	20231211	183100	3073395	2250	2250	2250	2250	0
77	20231211	183000	3073395	2250	2250	2250	2250	0
78	20231211	182900	3073395	2250	2250	2250	2250	0
79	20231211	182800	3073395	2250	2250	2250	2250	0
80	20231211	182700	3073395	2250	2250	2250	2250	0
81	20231211	182600	3073395	2250	2250	2250	2250	0
82	20231211	182500	3073395	2250	2250	2250	2250	0
83	20231211	182400	3073395	2250	2250	2250	2250	0
84	20231211	182300	3073395	2250	2250	2250	2250	0
85	20231211	182200	3073395	2250	2250	2250	2250	0
86	20231211	182100	3073395	2250	2250	2250	2250	0
87	20231211	182000	3073395	2250	2250	2250	2250	0
88	20231211	181900	3073395	2250	2250	2250	2250	0
89	20231211	181800	3073395	2250	2250	2250	2250	0
90	20231211	181700	3073395	2250	2250	2250	2250	0
91	20231211	181600	3073395	2250	2250	2250	2250	0
92	20231211	181500	3073395	2250	2250	2250	2250	87
93	20231211	181400	3073395	2250	2250	2250	2250	0
94	20231211	181300	3073395	2250	2250	2250	2250	0
95	20231211	181200	3073395	2250	2250	2250	2250	0
96	20231211	181100	3073395	2250	2250	2250	2250	0
97	20231211	181000	3073395	2250	2250	2250	2250	0
98	20231211	180900	3073395	2250	2250	2250	2250	0
99	20231211	180800	3073395	2250	2250	2250	2250	0
100	20231211	180700	3073395	2250	2250	2250	2250	0
101	20231211	180600	3073395	2250	2250	2250	2250	0
102	20231211	180500	3073395	2250	2250	2250	2250	0
103	20231211	180400	3073395	2250	2250	2250	2250	0
104	20231211	180300	3073395	2250	2250	2250	2250	0
105	20231211	180200	3073395	2250	2250	2250	2250	0
106	20231211	180100	3073395	2250	2250	2250	2250	0
107	20231211	180000	3073395	2250	2250	2250	2250	0
108	20231211	175900	3073395	2250	2250	2250	2250	0
109	20231211	175800	3073395	2250	2250	2250	2250	0
110	20231211	175700	3073395	2250	2250	2250	2250	0
111	20231211	175600	3073395	2250	2250	2250	2250	0
112	20231211	175500	3073395	2250	2250	2250	2250	0
113	20231211	175400	3073395	2250	2250	2250	2250	0
114	20231211	175300	3073395	2250	2250	2250	2250	0
115	20231211	175200	3073395	2250	2250	2250	2250	0
116	20231211	175100	3073395	2250	2250	2250	2250	0
117	20231211	175000	3073395	2250	2250	2250	2250	0
118	20231211	174900	3073395	2250	2250	2250	2250	0
119	20231211	174800	3073395	2250	2250	2250	2250	0
120	20231211	174700	3073395	2250	2250	2250	2250	0
121	20231211	174600	3073395	2250	2250	2250	2250	0
122	20231211	174500	3073395	2250	2250	2250	2250	87
123	20231211	174400	3073395	2250	2250	2250	2250	0
124	20231211	174300	3073395	2250	2250	2250	2250	0
125	20231211	174200	3073395	2250	2250	2250	2250	0
126	20231211	174100	3073395	2250	2250	2250	2250	0
127	20231211	174000	3073395	2250	2250	2250	2250	0
128	20231211	173900	3073395	2250	2250	2250	2250	0
129	20231211	173800	3073395	2250	2250	2250	2250	0
130	20231211	173700	3073395	2250	2250	2250	2250	0
131	20231211	173600	3073395	2250	2250	2250	2250	0
132	20231211	173500	3073395	2250	2250	2250	2250	0
133	20231211	173400	3073395	2250	2250	2250	2250	0
134	20231211	173300	3073395	2250	2250	2250	2250	0
135	20231211	173200	3073395	2250	2250	2250	2250	0
136	20231211	173100	3073395	2250	2250	2250	2250	0
137	20231211	173000	3073395	2250	2250	2250	2250	0
138	20231211	172900	3073395	2250	2250	2250	2250	0
139	20231211	172800	3073395	2250	2250	2250	2250	0
140	20231211	172700	3073395	2250	2250	2250	2250	0
141	20231211	172600	3073395	2250	2250	2250	2250	0
142	20231211	172500	3073395	2250	2250	2250	2250	0
143	20231211	172400	3073395	2250	2250	2250	2250	0
144	20231211	172300	3073395	2250	2250	2250	2250	0
145	20231211	172200	3073395	2250	2250	2250	2250	0
146	20231211	172100	3073395	2250	2250	2250	2250	0
147	20231211	172000	3073395	2250	2250	2250	2250	0
148	20231211	171900	3073395	2250	2250	2250	2250	0
149	20231211	171800	3073395	2250	2250	2250	2250	0
150	20231211	171700	3073395	2250	2250	2250	2250	0
151	20231211	171600	3073395	2250	2250	2250	2250	0
152	20231211	171500	3073395	2250	2250	2250	2250	87
153	20231211	171400	3073395	2250	2250	2250	2250	0
154	20231211	171300	3073395	2250	2250	2250	2250	0
155	20231211	171200	3073395	2250	2250	2250	2250	0
156	20231211	171100	3073395	2250	2250	2250	2250	0
157	20231211	171000	3073395	2250	2250	2250	2250	0
158	20231211	170900	3073395	2250	2250	2250	2250	0
159	20231211	170800	3073395	2250	2250	2250	2250	0
160	20231211	170700	3073395	2250	2250	2250	2250	0
161	20231211	170600	3073395	2250	2250	2250	2250	0
162	20231211	170500	3073395	2250	2250	2250	2250	0
163	20231211	170400	3073395	2250	2250	2250	2250	0
164	20231211	170300	3073395	2250	2250	2250	2250	0
165	20231211	170200	3073395	2250	2250	2250	2250	0
166	20231211	170100	3073395	2250	2250	2250	2250	0
167	20231211	170000	3073395	2250	2250	2250	2250	0
168	20231211	165900	3073395	2250	2250	2250	2250	0
169	20231211	165800	3073395	2250	2250	2250	2250	0
170	20231211	165700	3073395	2250	2250	2250	2250	0
171	20231211	165600	3073395	2250	2250	2250	2250	0
172	20231211	165500	3073395	2250	2250	2250	2250	0
173	20231211	165400	3073395	2250	2250	2250	2250	0
174	20231211	165300	3073395	2250	2250	2250	2250	0
175	20231211	165200	3073395	2250	2250	2250	2250	0
176	20231211	165100	3073395	2250	2250	2250	2250	0
177	20231211	165000	3073395	2250	2250	2250	2250	0
178	20231211	164900	3073395	2250	2250	2250	2250	0
179	20231211	164800	3073395	2250	2250	2250	2250	0
180	20231211	164700	3073395	2250	2250	2250	2250	0
181	20231211	164600	3073395	2250	2250	2250	2250	0
182	20231211	164500	3073395	2250	2250	2250	2250	87
183	20231211	164400	3073395	2250	2250	2250	2250	0
184	20231211	164300	3073395	2250	2250	2250	2250	0
185	20231211	164200	3073395	2250	2250	2250	2250	0
186	20231211	164100	3073395	2250	2250	2250	2250	0
187	20231211	164000	3073395	2250	2250	2250	2250	0
188	20231211	163900	3073395	2250	2250	2250	2250	0
189	20231211	163800	3073395	2250	2250	2250	2250	0
190	20231211	163700	3073395	2250	2250	2250	2250	0
191	20231211	163600	3073395	2250	2250	2250	2250	0
192	20231211	163500	3073395	2250	2250	2250	2250	0
193	20231211	163400	3073395	2250	2250	2250	2250	0
194	20231211	163300	3073395	2250	2250	2250	2250	0
195	20231211	163200	3073395	2250	2250	2250	2250	0
196	20231211	163100	3073395	2250	2250	2250	2250	0
197	20231211	163000	3073395	2250	2250	2250	2250	0
198	20231211	162900	3073395	2250	2250	2250	2250	0
199	20231211	162800	3073395	2250	2250	2250	2250	0
200	20231211	162700	3073395	2250	2250	2250	2250	0
201	20231211	162600	3073395	2250	2250	2250	2250	0
202	20231211	162500	3073395	2250	2250	2250	2250	0
203	20231211	162400	3073395	2250	2250	2250	2250	0
204	20231211	162300	3073395	2250	2250	2250	2250	0
205	20231211	162200	3073395	2250	2250	2250	2250	0
206	20231211	162100	3073395	2250	2250	2250	2250	0
207	20231211	162000	3073395	2250	2250	2250	2250	0
208	20231211	161900	3073395	2250	2250	2250	2250	0
209	20231211	161800	3073395	2250	2250	2250	2250	0
210	20231211	161700	3073395	2250	2250	2250	2250	0
211	20231211	161600	3073395	2250	2250	2250	2250	0
212	20231211	161500	3073395	2250	2250	2250	2250	87
213	20231211	161400	3073395	2250	2250	2250	2250	0
214	20231211	161300	3073395	2250	2250	2250	2250	0
215	20231211	161200	3073395	2250	2250	2250	2250	0
216	20231211	161100	3073395	2250	2250	2250	2250	0
217	20231211	161000	3073395	2250	2250	2250	2250	0
218	20231211	160900	3073395	2250	2250	2250	2250	0
219	20231211	160800	3073395	2250	2250	2250	2250	0
220	20231211	160700	3073395	2250	2250	2250	2250	0
221	20231211	160600	3073395	2250	2250	2250	2250	0
222	20231211	160500	3073395	2250	2250	2250	2250	0
223	20231211	160400	3073395	2250	2250	2250	2250	0
224	20231211	160300	3073395	2250	2250	2250	2250	0
225	20231211	160200	3073395	2250	2250	2250	2250	0
226	20231211	160100	3073395	2250	2250	2250	2250	0
227	20231211	160000	3073395	2250	2250	2250	2250	0
228	20231211	155900	3073395	2250	2250	2250	2250	0
229	20231211	155800	3073395	2250	2250	2250	2250	0
230	20231211	155700	3073395	2250	2250	2250	2250	0
231	20231211	155600	3073395	2250	2250	2250	2250	0
232	20231211	155500	3073395	2250	2250	2250	2250	0
233	20231211	155400	3073395	2250	2250	2250	2250	0
234	20231211	155300	3073395	2250	2250	2250	2250	0
235	20231211	155200	3073395	2250	2250	2250	2250	0
236	20231211	155100	3073395	2250	2250	2250	2250	0
237	20231211	155000	3073395	2250	2250	2250	2250	0
238	20231211	154900	3073395	2250	2250	2250	2250	0
239	20231211	154800	3073395	2250	2250	2250	2250	0
240	20231211	154700	3073395	2250	2250	2250	2250	0
241	20231211	154600	3073395	2250	2250	2250	2250	0
242	20231211	154500	3073395	2250	2250	2250	2250	87
243	20231211	154400	3073395	2250	2250	2250	2250	0
244	20231211	154300	3073395	2250	2250	2250	2250	0
245	20231211	154200	3073395	2250	2250	2250	2250	0
246	20231211	154100	3073395	2250	2250	2250	2250	0
247	20231211	154000	3073395	2250	2250	2250	2250	0
248	20231211	153900	3073395	2250	2250	2250	2250	0
249	20231211	153800	3073395	2250	2250	2250	2250	0
250	20231211	153700	3073395	2250	2250	2250	2250	0
251	20231211	153600	3073395	2250	2250	2250	2250	0
252	20231211	153500	3073395	2250	2250	2250	2250	0
253	20231211	153400	3073395	2250	2250	2250	2250	0
254	20231211	153300	3073395	2250	2250	2250	2250	0
255	20231211	153200	3073395	2250	2250	2250	2250	0
256	20231211	153100	3073395	2250	2250	2250	2250	0
257	20231211	153000	3073395	2250	2250	2250	2250	87
258	20231211	152900	2877645	2250	2250	2250	2250	0
259	20231211	152800	2877645	2250	2250	2250	2250	0
260	20231211	152700	2877645	2250	2250	2250	2250	0
261	20231211	152600	2877645	2250	2250	2250	2250	0
262	20231211	152500	2877645	2250	2250	2250	2250	0
263	20231211	152400	2877645	2250	2250	2250	2250	0
264	20231211	152300	2877645	2250	2250	2250	2250	0
265	20231211	152200	2877645	2250	2250	2250	2250	0
266	20231211	152100	2877645	2250	2250	2250	2250	0
267	20231211	152000	2877645	2250	2250	2250	2250	0
268	20231211	151900	2877645	2250	2250	2250	2250	0
269	20231211	151800	2877645	2250	2270	2270	2250	51
270	20231211	151700	2761895	2270	2270	2270	2270	15
271	20231211	151600	2727845	2270	2270	2270	2270	0
272	20231211	151500	2727845	2270	2270	2270	2270	0
273	20231211	151400	2727845	2270	2270	2270	2270	100
274	20231211	151300	2500845	2270	2270	2270	2270	0
275	20231211	151200	2500845	2270	2270	2270	2270	0
276	20231211	151100	2500845	2270	2270	2270	2270	0
277	20231211	151000	2500845	2270	2270	2270	2270	0
278	20231211	150900	2500845	2270	2270	2270	2270	0
279	20231211	150800	2500845	2270	2270	2270	2270	0
280	20231211	150700	2500845	2270	2270	2270	2270	0
281	20231211	150600	2500845	2270	2270	2270	2270	0
282	20231211	150500	2500845	2270	2270	2270	2270	0
283	20231211	150400	2500845	2270	2270	2270	2270	0
284	20231211	150300	2500845	2270	2270	2270	2270	0
285	20231211	150200	2500845	2270	2270	2270	2270	0
286	20231211	150100	2500845	2270	2270	2270	2270	0
287	20231211	150000	2500845	2270	2270	2270	2270	0
288	20231211	145900	2500845	2270	2270	2270	2270	0
289	20231211	145800	2500845	2270	2270	2270	2270	0
290	20231211	145700	2500845	2270	2270	2270	2270	270
291	20231211	145600	1887945	2275	2275	2275	2275	0
292	20231211	145500	1887945	2275	2275	2275	2275	0
293	20231211	145400	1887945	2275	2275	2275	2275	0
294	20231211	145300	1887945	2275	2275	2275	2275	0
295	20231211	145200	1887945	2275	2275	2275	2275	0
296	20231211	145100	1887945	2275	2275	2275	2275	0
297	20231211	145000	1887945	2275	2275	2275	2275	0
298	20231211	144900	1887945	2275	2275	2275	2275	0
299	20231211	144800	1887945	2275	2275	2275	2275	0
300	20231211	144700	1887945	2275	2275	2275	2275	0
301	20231211	144600	1887945	2275	2275	2275	2275	0
302	20231211	144500	1887945	2275	2275	2275	2275	0
303	20231211	144400	1887945	2275	2275	2275	2275	0
304	20231211	144300	1887945	2275	2275	2275	2275	0
305	20231211	144200	1887945	2275	2275	2275	2275	0
306	20231211	144100	1887945	2275	2275	2275	2275	0
307	20231211	144000	1887945	2275	2275	2275	2275	0
308	20231211	143900	1887945	2275	2275	2275	2275	0
309	20231211	143800	1887945	2275	2275	2275	2275	0
310	20231211	143700	1887945	2275	2275	2275	2275	0
311	20231211	143600	1887945	2275	2275	2275	2275	0
312	20231211	143500	1887945	2275	2275	2275	2275	0
313	20231211	143400	1887945	2275	2275	2275	2275	0
314	20231211	143300	1887945	2275	2275	2275	2275	0
315	20231211	143200	1887945	2275	2275	2275	2275	0
316	20231211	143100	1887945	2275	2275	2275	2275	0
317	20231211	143000	1887945	2275	2275	2275	2275	0
318	20231211	142900	1887945	2275	2275	2275	2275	0
319	20231211	142800	1887945	2275	2275	2275	2275	0
320	20231211	142700	1887945	2275	2275	2275	2275	0
321	20231211	142600	1887945	2275	2275	2275	2275	0
322	20231211	142500	1887945	2275	2275	2275	2275	0
323	20231211	142400	1887945	2275	2275	2275	2275	0
324	20231211	142300	1887945	2275	2275	2275	2275	0
325	20231211	142200	1887945	2275	2275	2275	2275	0
326	20231211	142100	1887945	2275	2275	2275	2275	0
327	20231211	142000	1887945	2275	2275	2275	2275	0
328	20231211	141900	1887945	2275	2275	2275	2275	0
329	20231211	141800	1887945	2275	2275	2275	2275	0
330	20231211	141700	1887945	2275	2275	2275	2275	0
331	20231211	141600	1887945	2275	2275	2275	2275	0
332	20231211	141500	1887945	2275	2275	2275	2275	0
333	20231211	141400	1887945	2275	2275	2275	2275	0
334	20231211	141300	1887945	2275	2275	2275	2275	0
335	20231211	141200	1887945	2275	2275	2275	2275	0
336	20231211	141100	1887945	2275	2275	2275	2275	0
337	20231211	141000	1887945	2275	2275	2275	2275	0
338	20231211	140900	1887945	2275	2275	2275	2275	0
339	20231211	140800	1887945	2275	2275	2275	2275	0
340	20231211	140700	1887945	2275	2275	2275	2275	0
341	20231211	140600	1887945	2275	2275	2275	2275	0
342	20231211	140500	1887945	2275	2275	2275	2275	0
343	20231211	140400	1887945	2275	2275	2275	2275	0
344	20231211	140300	1887945	2275	2275	2275	2275	0
345	20231211	140200	1887945	2275	2275	2275	2275	0
346	20231211	140100	1887945	2275	2275	2275	2275	0
347	20231211	140000	1887945	2275	2275	2275	2275	0
348	20231211	135900	1887945	2275	2275	2275	2275	0
349	20231211	135800	1887945	2275	2275	2275	2275	0
350	20231211	135700	1887945	2275	2275	2275	2275	0
351	20231211	135600	1887945	2275	2275	2275	2275	0
352	20231211	135500	1887945	2275	2275	2275	2275	0
353	20231211	135400	1887945	2275	2275	2275	2275	0
354	20231211	135300	1887945	2275	2275	2275	2275	0
355	20231211	135200	1887945	2275	2275	2275	2275	0
356	20231211	135100	1887945	2275	2275	2275	2275	0
357	20231211	135000	1887945	2275	2275	2275	2275	0
358	20231211	134900	1887945	2275	2275	2275	2275	0
359	20231211	134800	1887945	2275	2275	2275	2275	0
360	20231211	134700	1887945	2275	2275	2275	2275	0
361	20231211	134600	1887945	2275	2275	2275	2275	0
362	20231211	134500	1887945	2275	2275	2275	2275	0
363	20231211	134400	1887945	2275	2275	2275	2275	0
364	20231211	134300	1887945	2275	2275	2275	2275	0
365	20231211	134200	1887945	2275	2275	2275	2275	0
366	20231211	134100	1887945	2275	2260	2275	2260	29
367	20231211	134000	1822045	2255	2255	2255	2255	0
368	20231211	133900	1822045	2255	2255	2255	2255	0
369	20231211	133800	1822045	2255	2255	2255	2255	0
370	20231211	133700	1822045	2255	2255	2255	2255	0
371	20231211	133600	1822045	2255	2255	2255	2255	0
372	20231211	133500	1822045	2255	2255	2255	2255	0
373	20231211	133400	1822045	2255	2255	2255	2255	0
374	20231211	133300	1822045	2255	2255	2255	2255	0
375	20231211	133200	1822045	2255	2255	2255	2255	0
376	20231211	133100	1822045	2255	2255	2255	2255	0
377	20231211	133000	1822045	2255	2255	2255	2255	0
378	20231211	132900	1822045	2255	2255	2255	2255	0
379	20231211	132800	1822045	2255	2255	2255	2255	0
380	20231211	132700	1822045	2255	2255	2255	2255	0
381	20231211	132600	1822045	2255	2255	2255	2255	0
382	20231211	132500	1822045	2255	2255	2255	2255	0
383	20231211	132400	1822045	2255	2255	2255	2255	0
384	20231211	132300	1822045	2255	2255	2255	2255	0
385	20231211	132200	1822045	2255	2255	2255	2255	0
386	20231211	132100	1822045	2255	2255	2255	2255	0
387	20231211	132000	1822045	2255	2255	2255	2255	0
388	20231211	131900	1822045	2255	2255	2255	2255	0
389	20231211	131800	1822045	2255	2255	2255	2255	0
390	20231211	131700	1822045	2255	2255	2255	2255	0
391	20231211	131600	1822045	2255	2255	2255	2255	0
392	20231211	131500	1822045	2255	2255	2255	2255	0
393	20231211	131400	1822045	2255	2255	2255	2255	1
394	20231211	131300	1819790	2235	2235	2235	2235	0
395	20231211	131200	1819790	2235	2235	2235	2235	0
396	20231211	131100	1819790	2235	2235	2235	2235	0
397	20231211	131000	1819790	2235	2235	2235	2235	0
398	20231211	130900	1819790	2235	2235	2235	2235	0
399	20231211	130800	1819790	2235	2235	2235	2235	0
400	20231211	130700	1819790	2235	2235	2235	2235	0
401	20231211	130600	1819790	2235	2235	2235	2235	0
402	20231211	130500	1819790	2235	2235	2235	2235	0
403	20231211	130400	1819790	2235	2235	2235	2235	0
404	20231211	130300	1819790	2235	2235	2235	2235	0
405	20231211	130200	1819790	2235	2235	2235	2235	0
406	20231211	130100	1819790	2235	2235	2235	2235	0
407	20231211	130000	1819790	2235	2235	2235	2235	0
408	20231211	125900	1819790	2235	2235	2235	2235	0
409	20231211	125800	1819790	2235	2235	2235	2235	0
410	20231211	125700	1819790	2235	2235	2235	2235	0
411	20231211	125600	1819790	2235	2235	2235	2235	0
412	20231211	125500	1819790	2235	2235	2235	2235	0
413	20231211	125400	1819790	2235	2235	2235	2235	0
414	20231211	125300	1819790	2235	2235	2235	2235	0
415	20231211	125200	1819790	2235	2235	2235	2235	0
416	20231211	125100	1819790	2235	2235	2235	2235	0
417	20231211	125000	1819790	2235	2235	2235	2235	0
418	20231211	124900	1819790	2235	2235	2235	2235	0
419	20231211	124800	1819790	2235	2235	2235	2235	0
420	20231211	124700	1819790	2235	2235	2235	2235	0
421	20231211	124600	1819790	2235	2250	2250	2235	250
422	20231211	124500	1259470	2250	2250	2250	2250	0
423	20231211	124400	1259470	2250	2250	2250	2250	0
424	20231211	124300	1259470	2250	2250	2250	2250	0
425	20231211	124200	1259470	2250	2250	2250	2250	0
426	20231211	124100	1259470	2250	2250	2250	2250	0
427	20231211	124000	1259470	2250	2250	2250	2250	0
428	20231211	123900	1259470	2250	2250	2250	2250	0
429	20231211	123800	1259470	2250	2250	2250	2250	0
430	20231211	123700	1259470	2250	2250	2250	2250	0
431	20231211	123600	1259470	2250	2250	2250	2250	1
432	20231211	123500	1257220	2250	2250	2250	2250	0
433	20231211	123400	1257220	2250	2250	2250	2250	0
434	20231211	123300	1257220	2250	2250	2250	2250	0
435	20231211	123200	1257220	2250	2250	2250	2250	0
436	20231211	123100	1257220	2250	2250	2250	2250	0
437	20231211	123000	1257220	2250	2250	2250	2250	1
438	20231211	122900	1254970	2250	2250	2250	2250	0
439	20231211	122800	1254970	2250	2250	2250	2250	0
440	20231211	122700	1254970	2250	2250	2250	2250	0
441	20231211	122600	1254970	2250	2250	2250	2250	0
442	20231211	122500	1254970	2250	2250	2250	2250	0
443	20231211	122400	1254970	2250	2250	2250	2250	0
444	20231211	122300	1254970	2250	2250	2250	2250	0
445	20231211	122200	1254970	2250	2250	2250	2250	0
446	20231211	122100	1254970	2250	2250	2250	2250	0
447	20231211	122000	1254970	2250	2250	2250	2250	0
448	20231211	121900	1254970	2250	2250	2250	2250	0
449	20231211	121800	1254970	2250	2250	2250	2250	0
450	20231211	121700	1254970	2250	2250	2250	2250	0
451	20231211	121600	1254970	2250	2250	2250	2250	0
452	20231211	121500	1254970	2250	2250	2250	2250	0
453	20231211	121400	1254970	2250	2250	2250	2250	0
454	20231211	121300	1254970	2250	2250	2250	2250	0
455	20231211	121200	1254970	2250	2250	2250	2250	0
456	20231211	121100	1254970	2250	2250	2250	2250	0
457	20231211	121000	1254970	2250	2250	2250	2250	0
458	20231211	120900	1254970	2250	2255	2255	2250	19
459	20231211	120800	1212175	2250	2250	2250	2250	0
460	20231211	120700	1212175	2250	2250	2250	2250	0
461	20231211	120600	1212175	2250	2250	2250	2250	0
462	20231211	120500	1212175	2250	2250	2250	2250	0
463	20231211	120400	1212175	2250	2250	2250	2250	0
464	20231211	120300	1212175	2250	2250	2250	2250	0
465	20231211	120200	1212175	2250	2250	2250	2250	0
466	20231211	120100	1212175	2250	2250	2250	2250	0
467	20231211	120000	1212175	2250	2250	2250	2250	0
468	20231211	115900	1212175	2250	2250	2250	2250	0
469	20231211	115800	1212175	2250	2250	2250	2250	0
470	20231211	115700	1212175	2250	2250	2250	2250	0
471	20231211	115600	1212175	2250	2250	2250	2250	0
472	20231211	115500	1212175	2250	2250	2250	2250	0
473	20231211	115400	1212175	2250	2250	2250	2250	0
474	20231211	115300	1212175	2250	2250	2250	2250	0
475	20231211	115200	1212175	2250	2250	2250	2250	0
476	20231211	115100	1212175	2250	2250	2250	2250	0
477	20231211	115000	1212175	2250	2250	2250	2250	0
478	20231211	114900	1212175	2250	2250	2250	2250	0
479	20231211	114800	1212175	2250	2250	2250	2250	0
480	20231211	114700	1212175	2250	2250	2250	2250	0
481	20231211	114600	1212175	2250	2250	2250	2250	0
482	20231211	114500	1212175	2250	2250	2250	2250	0
483	20231211	114400	1212175	2250	2250	2250	2250	0
484	20231211	114300	1212175	2250	2250	2250	2250	1
485	20231211	114200	1209925	2255	2255	2255	2255	1
486	20231211	114100	1207670	2260	2260	2260	2260	0
487	20231211	114000	1207670	2260	2260	2260	2260	0
488	20231211	113900	1207670	2260	2260	2260	2260	0
489	20231211	113800	1207670	2260	2260	2260	2260	0
490	20231211	113700	1207670	2260	2260	2260	2260	0
491	20231211	113600	1207670	2260	2260	2260	2260	0
492	20231211	113500	1207670	2260	2260	2260	2260	0
493	20231211	113400	1207670	2260	2260	2260	2260	0
494	20231211	113300	1207670	2260	2260	2260	2260	0
495	20231211	113200	1207670	2260	2260	2260	2260	0
496	20231211	113100	1207670	2260	2260	2260	2260	0
497	20231211	113000	1207670	2260	2260	2260	2260	0
498	20231211	112900	1207670	2260	2260	2260	2260	0
499	20231211	112800	1207670	2260	2260	2260	2260	0
500	20231211	112700	1207670	2260	2260	2260	2260	0
501	20231211	112600	1207670	2260	2260	2260	2260	86
502	20231211	112500	1013310	2275	2275	2275	2275	0
503	20231211	112400	1013310	2275	2275	2275	2275	0
504	20231211	112300	1013310	2275	2275	2275	2275	0
505	20231211	112200	1013310	2275	2275	2275	2275	0
506	20231211	112100	1013310	2275	2275	2275	2275	1
507	20231211	112000	1011035	2260	2260	2260	2260	0
508	20231211	111900	1011035	2260	2260	2260	2260	0
509	20231211	111800	1011035	2260	2260	2260	2260	0
510	20231211	111700	1011035	2260	2260	2260	2260	0
511	20231211	111600	1011035	2260	2260	2260	2260	0
512	20231211	111500	1011035	2260	2260	2260	2260	0
513	20231211	111400	1011035	2260	2260	2260	2260	0
514	20231211	111300	1011035	2260	2260	2260	2260	0
515	20231211	111200	1011035	2260	2260	2260	2260	0
516	20231211	111100	1011035	2260	2260	2260	2260	0
517	20231211	111000	1011035	2260	2270	2270	2260	20
518	20231211	110900	965815	2275	2275	2275	2275	0
519	20231211	110800	965815	2275	2275	2275	2275	0
520	20231211	110700	965815	2275	2275	2275	2275	0
521	20231211	110600	965815	2275	2275	2275	2275	0
522	20231211	110500	965815	2275	2275	2275	2275	0
523	20231211	110400	965815	2275	2275	2275	2275	0
524	20231211	110300	965815	2275	2275	2275	2275	0
525	20231211	110200	965815	2275	2275	2275	2275	0
526	20231211	110100	965815	2275	2275	2275	2275	0
527	20231211	110000	965815	2275	2275	2275	2275	0
528	20231211	105900	965815	2275	2275	2275	2275	0
529	20231211	105800	965815	2275	2275	2275	2275	0
530	20231211	105700	965815	2275	2275	2275	2275	0
531	20231211	105600	965815	2275	2275	2275	2275	0
532	20231211	105500	965815	2275	2275	2275	2275	0
533	20231211	105400	965815	2275	2275	2275	2275	0
534	20231211	105300	965815	2275	2275	2275	2275	0
535	20231211	105200	965815	2275	2275	2275	2275	0
536	20231211	105100	965815	2275	2275	2275	2275	0
537	20231211	105000	965815	2275	2275	2275	2275	0
538	20231211	104900	965815	2275	2275	2275	2275	0
539	20231211	104800	965815	2275	2275	2275	2275	0
540	20231211	104700	965815	2275	2275	2275	2275	0
541	20231211	104600	965815	2275	2275	2275	2275	14
542	20231211	104500	933965	2275	2275	2275	2275	0
543	20231211	104400	933965	2275	2275	2275	2275	0
544	20231211	104300	933965	2275	2275	2275	2275	0
545	20231211	104200	933965	2275	2275	2275	2275	0
546	20231211	104100	933965	2275	2275	2275	2275	0
547	20231211	104000	933965	2275	2275	2275	2275	0
548	20231211	103900	933965	2275	2275	2275	2275	0
549	20231211	103800	933965	2275	2275	2275	2275	0
550	20231211	103700	933965	2275	2275	2275	2275	0
551	20231211	103600	933965	2275	2275	2275	2275	0
552	20231211	103500	933965	2275	2275	2275	2275	0
553	20231211	103400	933965	2275	2275	2275	2275	0
554	20231211	103300	933965	2275	2275	2275	2275	0
555	20231211	103200	933965	2275	2275	2275	2275	0
556	20231211	103100	933965	2275	2275	2275	2275	0
557	20231211	103000	933965	2275	2275	2275	2275	0
558	20231211	102900	933965	2275	2275	2275	2275	0
559	20231211	102800	933965	2275	2275	2275	2275	0
560	20231211	102700	933965	2275	2275	2275	2275	0
561	20231211	102600	933965	2275	2275	2275	2275	0
562	20231211	102500	933965	2275	2275	2275	2275	0
563	20231211	102400	933965	2275	2275	2275	2275	0
564	20231211	102300	933965	2275	2275	2275	2275	0
565	20231211	102200	933965	2275	2275	2275	2275	1
566	20231211	102100	931690	2280	2280	2280	2280	0
567	20231211	102000	931690	2280	2280	2280	2280	0
568	20231211	101900	931690	2280	2280	2280	2280	0
569	20231211	101800	931690	2280	2280	2280	2280	0
570	20231211	101700	931690	2280	2280	2280	2280	0
571	20231211	101600	931690	2280	2280	2280	2280	0
572	20231211	101500	931690	2280	2280	2280	2280	0
573	20231211	101400	931690	2280	2280	2280	2280	0
574	20231211	101300	931690	2280	2280	2280	2280	0
575	20231211	101200	931690	2280	2280	2280	2280	0
576	20231211	101100	931690	2280	2280	2280	2280	0
577	20231211	101000	931690	2280	2280	2280	2280	0
578	20231211	100900	931690	2280	2280	2280	2280	1
579	20231211	100800	929410	2280	2280	2280	2280	0
580	20231211	100700	929410	2280	2280	2280	2280	0
581	20231211	100600	929410	2280	2280	2280	2280	0
582	20231211	100500	929410	2280	2280	2280	2280	0
583	20231211	100400	929410	2280	2280	2280	2280	0
584	20231211	100300	929410	2280	2280	2280	2280	0
585	20231211	100200	929410	2280	2280	2280	2280	0
586	20231211	100100	929410	2280	2280	2280	2280	0
587	20231211	100000	929410	2280	2280	2280	2280	0
588	20231211	095900	929410	2280	2280	2280	2280	0
589	20231211	095800	929410	2280	2280	2280	2280	0
590	20231211	095700	929410	2280	2280	2280	2280	0
591	20231211	095600	929410	2280	2280	2280	2280	0
592	20231211	095500	929410	2280	2280	2280	2280	0
593	20231211	095400	929410	2280	2280	2280	2280	0
594	20231211	095300	929410	2280	2280	2280	2280	1
595	20231211	095200	927130	2255	2275	2275	2255	18
596	20231211	095100	886490	2305	2305	2305	2305	0
597	20231211	095000	886490	2305	2305	2305	2305	0
598	20231211	094900	886490	2305	2255	2305	2255	70
599	20231211	094800	728395	2255	2255	2255	2255	0
600	20231211	094700	728395	2255	2255	2255	2255	0
601	20231211	094600	728395	2255	2255	2255	2255	0
602	20231211	094500	728395	2255	2255	2255	2255	180
603	20231211	094400	322495	2255	2255	2255	2255	4
604	20231211	094300	313475	2255	2255	2255	2255	0
605	20231211	094200	313475	2255	2255	2255	2255	0
606	20231211	094100	313475	2255	2255	2255	2255	0
607	20231211	094000	313475	2255	2255	2255	2255	0
608	20231211	093900	313475	2255	2255	2255	2255	0
609	20231211	093800	313475	2255	2255	2255	2255	0
610	20231211	093700	313475	2255	2255	2255	2255	0
611	20231211	093600	313475	2255	2255	2255	2255	1
612	20231211	093500	311220	2235	2235	2235	2235	0
613	20231211	093400	311220	2235	2235	2235	2235	0
614	20231211	093300	311220	2235	2235	2235	2235	0
615	20231211	093200	311220	2235	2235	2235	2235	0
616	20231211	093100	311220	2235	2235	2235	2235	0
617	20231211	093000	311220	2235	2235	2235	2235	0
618	20231211	092900	311220	2235	2235	2235	2235	0
619	20231211	092800	311220	2235	2235	2235	2235	0
620	20231211	092700	311220	2235	2235	2235	2235	0
621	20231211	092600	311220	2235	2235	2235	2235	0
622	20231211	092500	311220	2235	2235	2235	2235	0
623	20231211	092400	311220	2235	2235	2235	2235	0
624	20231211	092300	311220	2235	2235	2235	2235	0
625	20231211	092200	311220	2235	2260	2260	2235	72
626	20231211	092100	150225	2265	2265	2265	2265	1
627	20231211	092000	147960	2270	2275	2275	2270	30
628	20231211	091900	79715	2275	2275	2275	2275	0
629	20231211	091800	79715	2275	2275	2275	2275	0
630	20231211	091700	79715	2275	2275	2275	2275	0
631	20231211	091600	79715	2275	2275	2275	2275	0
632	20231211	091500	79715	2275	2275	2275	2275	0
633	20231211	091400	79715	2275	2275	2275	2275	0
634	20231211	091300	79715	2275	2275	2275	2275	0
635	20231211	091200	79715	2275	2275	2275	2275	16
636	20231211	091100	43315	2275	2280	2280	2275	18
637	20231211	091000	2280	2280	2280	2280	2280	0
638	20231211	090900	2280	2280	2280	2280	2280	0
639	20231211	090800	2280	2280	2280	2280	2280	0
640	20231211	090700	2280	2280	2280	2280	2280	0
641	20231211	090600	2280	2280	2280	2280	2280	0
642	20231211	090500	2280	2280	2280	2280	2280	0
643	20231211	090400	2280	2280	2280	2280	2280	0
644	20231211	090300	2280	2280	2280	2280	2280	0
645	20231211	090200	2280	2280	2280	2280	2280	0
646	20231211	090100	2280	2280	2280	2280	2280	0
647	20231211	090000	2280	2280	2280	2280	2280	1