KissMeData/069640/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194400	36597365	2180	2180	2180	2180	2965
3	20231214	194300	36597365	2180	2180	2180	2180	0
4	20231214	194200	36597365	2180	2180	2180	2180	0
5	20231214	194100	36597365	2180	2180	2180	2180	0
6	20231214	194000	36597365	2180	2180	2180	2180	0
7	20231214	193900	36597365	2180	2180	2180	2180	0
8	20231214	193800	36597365	2180	2180	2180	2180	0
9	20231214	193700	36597365	2180	2180	2180	2180	0
10	20231214	193600	36597365	2180	2180	2180	2180	0
11	20231214	193500	36597365	2180	2180	2180	2180	0
12	20231214	193400	36597365	2180	2180	2180	2180	0
13	20231214	193300	36597365	2180	2180	2180	2180	0
14	20231214	193200	36597365	2180	2180	2180	2180	0
15	20231214	193100	36597365	2180	2180	2180	2180	0
16	20231214	193000	36597365	2180	2180	2180	2180	0
17	20231214	192900	36597365	2180	2180	2180	2180	0
18	20231214	192800	36597365	2180	2180	2180	2180	0
19	20231214	192700	36597365	2180	2180	2180	2180	0
20	20231214	192600	36597365	2180	2180	2180	2180	0
21	20231214	192500	36597365	2180	2180	2180	2180	0
22	20231214	192400	36597365	2180	2180	2180	2180	0
23	20231214	192300	36597365	2180	2180	2180	2180	0
24	20231214	192200	36597365	2180	2180	2180	2180	0
25	20231214	192100	36597365	2180	2180	2180	2180	0
26	20231214	192000	36597365	2180	2180	2180	2180	0
27	20231214	191900	36597365	2180	2180	2180	2180	0
28	20231214	191800	36597365	2180	2180	2180	2180	0
29	20231214	191700	36597365	2180	2180	2180	2180	0
30	20231214	191600	36597365	2180	2180	2180	2180	0
31	20231214	191500	36597365	2180	2180	2180	2180	0
32	20231214	191400	36597365	2180	2180	2180	2180	2965
33	20231214	191300	36597365	2180	2180	2180	2180	0
34	20231214	191200	36597365	2180	2180	2180	2180	0
35	20231214	191100	36597365	2180	2180	2180	2180	0
36	20231214	191000	36597365	2180	2180	2180	2180	0
37	20231214	190900	36597365	2180	2180	2180	2180	0
38	20231214	190800	36597365	2180	2180	2180	2180	0
39	20231214	190700	36597365	2180	2180	2180	2180	0
40	20231214	190600	36597365	2180	2180	2180	2180	0
41	20231214	190500	36597365	2180	2180	2180	2180	0
42	20231214	190400	36597365	2180	2180	2180	2180	0
43	20231214	190300	36597365	2180	2180	2180	2180	0
44	20231214	190200	36597365	2180	2180	2180	2180	0
45	20231214	190100	36597365	2180	2180	2180	2180	0
46	20231214	190000	36597365	2180	2180	2180	2180	0
47	20231214	185900	36597365	2180	2180	2180	2180	0
48	20231214	185800	36597365	2180	2180	2180	2180	0
49	20231214	185700	36597365	2180	2180	2180	2180	0
50	20231214	185600	36597365	2180	2180	2180	2180	0
51	20231214	185500	36597365	2180	2180	2180	2180	0
52	20231214	185400	36597365	2180	2180	2180	2180	0
53	20231214	185300	36597365	2180	2180	2180	2180	0
54	20231214	185200	36597365	2180	2180	2180	2180	0
55	20231214	185100	36597365	2180	2180	2180	2180	0
56	20231214	185000	36597365	2180	2180	2180	2180	0
57	20231214	184900	36597365	2180	2180	2180	2180	0
58	20231214	184800	36597365	2180	2180	2180	2180	0
59	20231214	184700	36597365	2180	2180	2180	2180	0
60	20231214	184600	36597365	2180	2180	2180	2180	0
61	20231214	184500	36597365	2180	2180	2180	2180	0
62	20231214	184400	36597365	2180	2180	2180	2180	2965
63	20231214	184300	36597365	2180	2180	2180	2180	0
64	20231214	184200	36597365	2180	2180	2180	2180	0
65	20231214	184100	36597365	2180	2180	2180	2180	0
66	20231214	184000	36597365	2180	2180	2180	2180	0
67	20231214	183900	36597365	2180	2180	2180	2180	0
68	20231214	183800	36597365	2180	2180	2180	2180	0
69	20231214	183700	36597365	2180	2180	2180	2180	0
70	20231214	183600	36597365	2180	2180	2180	2180	0
71	20231214	183500	36597365	2180	2180	2180	2180	0
72	20231214	183400	36597365	2180	2180	2180	2180	0
73	20231214	183300	36597365	2180	2180	2180	2180	0
74	20231214	183200	36597365	2180	2180	2180	2180	0
75	20231214	183100	36597365	2180	2180	2180	2180	0
76	20231214	183000	36597365	2180	2180	2180	2180	0
77	20231214	182900	36597365	2180	2180	2180	2180	0
78	20231214	182800	36597365	2180	2180	2180	2180	0
79	20231214	182700	36597365	2180	2180	2180	2180	0
80	20231214	182600	36597365	2180	2180	2180	2180	0
81	20231214	182500	36597365	2180	2180	2180	2180	0
82	20231214	182400	36597365	2180	2180	2180	2180	0
83	20231214	182300	36597365	2180	2180	2180	2180	0
84	20231214	182200	36597365	2180	2180	2180	2180	0
85	20231214	182100	36597365	2180	2180	2180	2180	0
86	20231214	182000	36597365	2180	2180	2180	2180	0
87	20231214	181900	36597365	2180	2180	2180	2180	0
88	20231214	181800	36597365	2180	2180	2180	2180	0
89	20231214	181700	36597365	2180	2180	2180	2180	0
90	20231214	181600	36597365	2180	2180	2180	2180	0
91	20231214	181500	36597365	2180	2180	2180	2180	0
92	20231214	181400	36597365	2180	2180	2180	2180	2965
93	20231214	181300	36597365	2180	2180	2180	2180	0
94	20231214	181200	36597365	2180	2180	2180	2180	0
95	20231214	181100	36597365	2180	2180	2180	2180	0
96	20231214	181000	36597365	2180	2180	2180	2180	0
97	20231214	180900	36597365	2180	2180	2180	2180	0
98	20231214	180800	36597365	2180	2180	2180	2180	0
99	20231214	180700	36597365	2180	2180	2180	2180	0
100	20231214	180600	36597365	2180	2180	2180	2180	0
101	20231214	180500	36597365	2180	2180	2180	2180	0
102	20231214	180400	36597365	2180	2180	2180	2180	0
103	20231214	180300	36597365	2180	2180	2180	2180	0
104	20231214	180200	36597365	2180	2180	2180	2180	0
105	20231214	180100	36597365	2180	2180	2180	2180	0
106	20231214	180000	36597365	2180	2180	2180	2180	0
107	20231214	175900	36597365	2180	2180	2180	2180	0
108	20231214	175800	36597365	2180	2180	2180	2180	0
109	20231214	175700	36597365	2180	2180	2180	2180	0
110	20231214	175600	36597365	2180	2180	2180	2180	0
111	20231214	175500	36597365	2180	2180	2180	2180	0
112	20231214	175400	36597365	2180	2180	2180	2180	0
113	20231214	175300	36597365	2180	2180	2180	2180	0
114	20231214	175200	36597365	2180	2180	2180	2180	0
115	20231214	175100	36597365	2180	2180	2180	2180	0
116	20231214	175000	36597365	2180	2180	2180	2180	0
117	20231214	174900	36597365	2180	2180	2180	2180	0
118	20231214	174800	36597365	2180	2180	2180	2180	0
119	20231214	174700	36597365	2180	2180	2180	2180	0
120	20231214	174600	36597365	2180	2180	2180	2180	0
121	20231214	174500	36597365	2180	2180	2180	2180	0
122	20231214	174400	36597365	2180	2180	2180	2180	2965
123	20231214	174300	36597365	2180	2180	2180	2180	0
124	20231214	174200	36597365	2180	2180	2180	2180	0
125	20231214	174100	36597365	2180	2180	2180	2180	0
126	20231214	174000	36597365	2180	2180	2180	2180	0
127	20231214	173900	36597365	2180	2180	2180	2180	0
128	20231214	173800	36597365	2180	2180	2180	2180	0
129	20231214	173700	36597365	2180	2180	2180	2180	0
130	20231214	173600	36597365	2180	2180	2180	2180	0
131	20231214	173500	36597365	2180	2180	2180	2180	0
132	20231214	173400	36597365	2180	2180	2180	2180	0
133	20231214	173300	36597365	2180	2180	2180	2180	0
134	20231214	173200	36597365	2180	2180	2180	2180	0
135	20231214	173100	36597365	2180	2180	2180	2180	0
136	20231214	173000	36597365	2180	2180	2180	2180	0
137	20231214	172900	36597365	2180	2180	2180	2180	0
138	20231214	172800	36597365	2180	2180	2180	2180	0
139	20231214	172700	36597365	2180	2180	2180	2180	0
140	20231214	172600	36597365	2180	2180	2180	2180	0
141	20231214	172500	36597365	2180	2180	2180	2180	0
142	20231214	172400	36597365	2180	2180	2180	2180	0
143	20231214	172300	36597365	2180	2180	2180	2180	0
144	20231214	172200	36597365	2180	2180	2180	2180	0
145	20231214	172100	36597365	2180	2180	2180	2180	0
146	20231214	172000	36597365	2180	2180	2180	2180	0
147	20231214	171900	36597365	2180	2180	2180	2180	0
148	20231214	171800	36597365	2180	2180	2180	2180	0
149	20231214	171700	36597365	2180	2180	2180	2180	0
150	20231214	171600	36597365	2180	2180	2180	2180	0
151	20231214	171500	36597365	2180	2180	2180	2180	0
152	20231214	171400	36597365	2180	2180	2180	2180	2965
153	20231214	171300	36597365	2180	2180	2180	2180	0
154	20231214	171200	36597365	2180	2180	2180	2180	0
155	20231214	171100	36597365	2180	2180	2180	2180	0
156	20231214	171000	36597365	2180	2180	2180	2180	0
157	20231214	170900	36597365	2180	2180	2180	2180	0
158	20231214	170800	36597365	2180	2180	2180	2180	0
159	20231214	170700	36597365	2180	2180	2180	2180	0
160	20231214	170600	36597365	2180	2180	2180	2180	0
161	20231214	170500	36597365	2180	2180	2180	2180	0
162	20231214	170400	36597365	2180	2180	2180	2180	0
163	20231214	170300	36597365	2180	2180	2180	2180	0
164	20231214	170200	36597365	2180	2180	2180	2180	0
165	20231214	170100	36597365	2180	2180	2180	2180	0
166	20231214	170000	36597365	2180	2180	2180	2180	0
167	20231214	165900	36597365	2180	2180	2180	2180	0
168	20231214	165800	36597365	2180	2180	2180	2180	0
169	20231214	165700	36597365	2180	2180	2180	2180	0
170	20231214	165600	36597365	2180	2180	2180	2180	0
171	20231214	165500	36597365	2180	2180	2180	2180	0
172	20231214	165400	36597365	2180	2180	2180	2180	0
173	20231214	165300	36597365	2180	2180	2180	2180	0
174	20231214	165200	36597365	2180	2180	2180	2180	0
175	20231214	165100	36597365	2180	2180	2180	2180	0
176	20231214	165000	36597365	2180	2180	2180	2180	0
177	20231214	164900	36597365	2180	2180	2180	2180	0
178	20231214	164800	36597365	2180	2180	2180	2180	0
179	20231214	164700	36597365	2180	2180	2180	2180	0
180	20231214	164600	36597365	2180	2180	2180	2180	0
181	20231214	164500	36597365	2180	2180	2180	2180	0
182	20231214	164400	36597365	2180	2180	2180	2180	2965
183	20231214	164300	36597365	2180	2180	2180	2180	0
184	20231214	164200	36597365	2180	2180	2180	2180	0
185	20231214	164100	36597365	2180	2180	2180	2180	0
186	20231214	164000	36597365	2180	2180	2180	2180	0
187	20231214	163900	36597365	2180	2180	2180	2180	0
188	20231214	163800	36597365	2180	2180	2180	2180	0
189	20231214	163700	36597365	2180	2180	2180	2180	0
190	20231214	163600	36597365	2180	2180	2180	2180	0
191	20231214	163500	36597365	2180	2180	2180	2180	0
192	20231214	163400	36597365	2180	2180	2180	2180	0
193	20231214	163300	36597365	2180	2180	2180	2180	0
194	20231214	163200	36597365	2180	2180	2180	2180	0
195	20231214	163100	36597365	2180	2180	2180	2180	0
196	20231214	163000	36597365	2180	2180	2180	2180	0
197	20231214	162900	36597365	2180	2180	2180	2180	0
198	20231214	162800	36597365	2180	2180	2180	2180	0
199	20231214	162700	36597365	2180	2180	2180	2180	0
200	20231214	162600	36597365	2180	2180	2180	2180	0
201	20231214	162500	36597365	2180	2180	2180	2180	0
202	20231214	162400	36597365	2180	2180	2180	2180	0
203	20231214	162300	36597365	2180	2180	2180	2180	0
204	20231214	162200	36597365	2180	2180	2180	2180	0
205	20231214	162100	36597365	2180	2180	2180	2180	0
206	20231214	162000	36597365	2180	2180	2180	2180	0
207	20231214	161900	36597365	2180	2180	2180	2180	0
208	20231214	161800	36597365	2180	2180	2180	2180	0
209	20231214	161700	36597365	2180	2180	2180	2180	0
210	20231214	161600	36597365	2180	2180	2180	2180	0
211	20231214	161500	36597365	2180	2180	2180	2180	0
212	20231214	161400	36597365	2180	2180	2180	2180	2965
213	20231214	161300	36597365	2180	2180	2180	2180	0
214	20231214	161200	36597365	2180	2180	2180	2180	0
215	20231214	161100	36597365	2180	2180	2180	2180	0
216	20231214	161000	36597365	2180	2180	2180	2180	0
217	20231214	160900	36597365	2180	2180	2180	2180	0
218	20231214	160800	36597365	2180	2180	2180	2180	0
219	20231214	160700	36597365	2180	2180	2180	2180	0
220	20231214	160600	36597365	2180	2180	2180	2180	0
221	20231214	160500	36597365	2180	2180	2180	2180	0
222	20231214	160400	36597365	2180	2180	2180	2180	0
223	20231214	160300	36597365	2180	2180	2180	2180	0
224	20231214	160200	36597365	2180	2180	2180	2180	0
225	20231214	160100	36597365	2180	2180	2180	2180	0
226	20231214	160000	36597365	2180	2180	2180	2180	0
227	20231214	155900	36597365	2180	2180	2180	2180	0
228	20231214	155800	36597365	2180	2180	2180	2180	0
229	20231214	155700	36597365	2180	2180	2180	2180	0
230	20231214	155600	36597365	2180	2180	2180	2180	0
231	20231214	155500	36597365	2180	2180	2180	2180	0
232	20231214	155400	36597365	2180	2180	2180	2180	0
233	20231214	155300	36597365	2180	2180	2180	2180	0
234	20231214	155200	36597365	2180	2180	2180	2180	0
235	20231214	155100	36597365	2180	2180	2180	2180	0
236	20231214	155000	36597365	2180	2180	2180	2180	0
237	20231214	154900	36597365	2180	2180	2180	2180	0
238	20231214	154800	36597365	2180	2180	2180	2180	0
239	20231214	154700	36597365	2180	2180	2180	2180	0
240	20231214	154600	36597365	2180	2180	2180	2180	0
241	20231214	154500	36597365	2180	2180	2180	2180	0
242	20231214	154400	36597365	2180	2180	2180	2180	2965
243	20231214	154300	36597365	2180	2180	2180	2180	0
244	20231214	154200	36597365	2180	2180	2180	2180	0
245	20231214	154100	36597365	2180	2180	2180	2180	0
246	20231214	154000	36597365	2180	2180	2180	2180	0
247	20231214	153900	36597365	2180	2180	2180	2180	0
248	20231214	153800	36597365	2180	2180	2180	2180	0
249	20231214	153700	36597365	2180	2180	2180	2180	0
250	20231214	153600	36597365	2180	2180	2180	2180	0
251	20231214	153500	36597365	2180	2180	2180	2180	0
252	20231214	153400	36597365	2180	2180	2180	2180	0
253	20231214	153300	36597365	2180	2180	2180	2180	0
254	20231214	153200	36597365	2180	2180	2180	2180	2965
255	20231214	153100	30133665	2265	2265	2265	2265	0
256	20231214	153000	30133665	2265	2265	2265	2265	0
257	20231214	152900	30133665	2265	2265	2265	2265	0
258	20231214	152800	30133665	2265	2265	2265	2265	0
259	20231214	152700	30133665	2265	2265	2265	2265	0
260	20231214	152600	30133665	2265	2265	2265	2265	0
261	20231214	152500	30133665	2265	2265	2265	2265	0
262	20231214	152400	30133665	2265	2265	2265	2265	0
263	20231214	152300	30133665	2265	2265	2265	2265	0
264	20231214	152200	30133665	2265	2265	2265	2265	0
265	20231214	152100	30133665	2265	2265	2265	2265	0
266	20231214	152000	30133665	2265	2265	2265	2265	0
267	20231214	151900	30133665	2265	2265	2265	2265	0
268	20231214	151800	30133665	2265	2265	2265	2265	0
269	20231214	151700	30133665	2265	2265	2265	2265	0
270	20231214	151600	30133665	2265	2265	2265	2265	1
271	20231214	151500	30131400	2270	2260	2270	2260	6
272	20231214	151400	30117825	2260	2260	2260	2260	0
273	20231214	151300	30117825	2260	2260	2260	2260	0
274	20231214	151200	30117825	2260	2260	2260	2260	1
275	20231214	151100	30115565	2245	2245	2245	2245	0
276	20231214	151000	30115565	2245	2245	2245	2245	0
277	20231214	150900	30115565	2245	2240	2245	2240	273
278	20231214	150800	29502850	2240	2240	2240	2240	0
279	20231214	150700	29502850	2240	2240	2240	2240	0
280	20231214	150600	29502850	2240	2240	2240	2240	0
281	20231214	150500	29502850	2240	2245	2245	2240	2
282	20231214	150400	29498365	2250	2250	2250	2250	0
283	20231214	150300	29498365	2250	2270	2270	2250	38
284	20231214	150200	29412825	2265	2210	2265	2210	38
285	20231214	150100	29328405	2210	2200	2210	2190	233
286	20231214	150000	28817190	2200	2200	2200	2200	0
287	20231214	145900	28817190	2200	2200	2200	2200	0
288	20231214	145800	28817190	2200	2235	2235	2200	8
289	20231214	145700	28799450	2240	2240	2240	2240	0
290	20231214	145600	28799450	2240	2240	2240	2240	60
291	20231214	145500	28665050	2240	2240	2240	2240	0
292	20231214	145400	28665050	2240	2240	2240	2240	0
293	20231214	145300	28665050	2240	2240	2240	2240	1
294	20231214	145200	28662810	2245	2245	2245	2245	0
295	20231214	145100	28662810	2245	2245	2245	2245	0
296	20231214	145000	28662810	2245	2245	2245	2245	0
297	20231214	144900	28662810	2245	2245	2245	2245	116
298	20231214	144800	28402390	2245	2245	2245	2245	0
299	20231214	144700	28402390	2245	2245	2245	2245	2
300	20231214	144600	28397900	2245	2245	2245	2245	1
301	20231214	144500	28395655	2265	2265	2265	2265	0
302	20231214	144400	28395655	2265	2265	2265	2265	2
303	20231214	144300	28391125	2265	2265	2265	2265	0
304	20231214	144200	28391125	2265	2265	2265	2265	0
305	20231214	144100	28391125	2265	2265	2265	2265	0
306	20231214	144000	28391125	2265	2265	2265	2265	0
307	20231214	143900	28391125	2265	2245	2265	2215	44
308	20231214	143800	28291850	2270	2270	2270	2270	0
309	20231214	143700	28291850	2270	2270	2270	2270	0
310	20231214	143600	28291850	2270	2270	2270	2270	0
311	20231214	143500	28291850	2270	2270	2270	2270	0
312	20231214	143400	28291850	2270	2250	2270	2250	2
313	20231214	143300	28287330	2270	2270	2270	2270	0
314	20231214	143200	28287330	2270	2270	2270	2270	0
315	20231214	143100	28287330	2270	2270	2270	2270	0
316	20231214	143000	28287330	2270	2270	2270	2270	0
317	20231214	142900	28287330	2270	2270	2270	2270	0
318	20231214	142800	28287330	2270	2270	2270	2270	0
319	20231214	142700	28287330	2270	2255	2270	2255	8
320	20231214	142600	28269260	2235	2235	2235	2235	0
321	20231214	142500	28269260	2235	2235	2235	2235	0
322	20231214	142400	28269260	2235	2235	2235	2235	0
323	20231214	142300	28269260	2235	2235	2235	2235	0
324	20231214	142200	28269260	2235	2265	2265	2235	7
325	20231214	142100	28253535	2275	2275	2275	2275	1
326	20231214	142000	28251260	2270	2270	2270	2270	1
327	20231214	141900	28248990	2275	2275	2275	2275	0
328	20231214	141800	28248990	2275	2275	2275	2275	0
329	20231214	141700	28248990	2275	2270	2275	2270	147
330	20231214	141600	27915295	2270	2270	2270	2270	0
331	20231214	141500	27915295	2270	2270	2270	2270	150
332	20231214	141400	27574795	2270	2270	2270	2270	1
333	20231214	141300	27572525	2275	2275	2275	2275	0
334	20231214	141200	27572525	2275	2275	2275	2275	0
335	20231214	141100	27572525	2275	2275	2275	2275	1
336	20231214	141000	27570250	2260	2260	2260	2260	1
337	20231214	140900	27567990	2260	2260	2260	2260	1
338	20231214	140800	27565730	2280	2235	2285	2235	460
339	20231214	140700	26535035	2235	2235	2235	2235	0
340	20231214	140600	26535035	2235	2230	2235	2230	2
341	20231214	140500	26530570	2235	2265	2265	2235	3204
342	20231214	140400	19330940	2295	2295	2295	2295	0
343	20231214	140300	19330940	2295	2295	2295	2295	0
344	20231214	140200	19330940	2295	2300	2300	2245	81
345	20231214	140100	19148580	2300	2300	2300	2300	2
346	20231214	140000	19143980	2305	2215	2305	2215	1000
347	20231214	135900	16839815	2195	2265	2305	2195	344
348	20231214	135800	16059120	2265	2265	2265	2265	0
349	20231214	135700	16059120	2265	2235	2265	2235	50
350	20231214	135600	15946625	2235	2230	2235	2230	300
351	20231214	135500	15276130	2235	2235	2235	2235	0
352	20231214	135400	15276130	2235	2235	2235	2235	0
353	20231214	135300	15276130	2235	2235	2235	2235	0
354	20231214	135200	15276130	2235	2235	2235	2235	0
355	20231214	135100	15276130	2235	2235	2235	2235	0
356	20231214	135000	15276130	2235	2235	2235	2235	51
357	20231214	134900	15162145	2215	2235	2235	2215	39
358	20231214	134800	15075000	2235	2235	2235	2235	660
359	20231214	134700	13599900	2235	2220	2235	2220	651
360	20231214	134600	12152800	2215	2215	2215	2215	0
361	20231214	134500	12152800	2215	2215	2215	2215	0
362	20231214	134400	12152800	2215	2215	2215	2215	0
363	20231214	134300	12152800	2215	2215	2215	2215	0
364	20231214	134200	12152800	2215	2215	2215	2215	0
365	20231214	134100	12152800	2215	2215	2215	2215	0
366	20231214	134000	12152800	2215	2215	2215	2215	0
367	20231214	133900	12152800	2215	2215	2215	2215	0
368	20231214	133800	12152800	2215	2215	2215	2215	21
369	20231214	133700	12106285	2215	2215	2215	2215	0
370	20231214	133600	12106285	2215	2215	2215	2215	0
371	20231214	133500	12106285	2215	2215	2215	2215	0
372	20231214	133400	12106285	2215	2215	2215	2215	0
373	20231214	133300	12106285	2215	2215	2215	2215	0
374	20231214	133200	12106285	2215	2215	2215	2215	0
375	20231214	133100	12106285	2215	2215	2215	2215	0
376	20231214	133000	12106285	2215	2215	2215	2215	0
377	20231214	132900	12106285	2215	2215	2215	2215	0
378	20231214	132800	12106285	2215	2215	2215	2215	0
379	20231214	132700	12106285	2215	2200	2215	2200	20
380	20231214	132600	12062270	2200	2200	2200	2200	0
381	20231214	132500	12062270	2200	2200	2200	2200	0
382	20231214	132400	12062270	2200	2200	2200	2200	0
383	20231214	132300	12062270	2200	2200	2200	2200	0
384	20231214	132200	12062270	2200	2200	2200	2200	0
385	20231214	132100	12062270	2200	2200	2200	2200	0
386	20231214	132000	12062270	2200	2200	2200	2200	0
387	20231214	131900	12062270	2200	2200	2200	2200	0
388	20231214	131800	12062270	2200	2200	2200	2200	0
389	20231214	131700	12062270	2200	2200	2200	2200	0
390	20231214	131600	12062270	2200	2200	2200	2200	0
391	20231214	131500	12062270	2200	2200	2200	2200	0
392	20231214	131400	12062270	2200	2200	2200	2200	0
393	20231214	131300	12062270	2200	2200	2200	2200	0
394	20231214	131200	12062270	2200	2200	2200	2200	0
395	20231214	131100	12062270	2200	2200	2200	2200	0
396	20231214	131000	12062270	2200	2200	2200	2200	0
397	20231214	130900	12062270	2200	2200	2200	2200	0
398	20231214	130800	12062270	2200	2200	2200	2200	1
399	20231214	130700	12060070	2200	2200	2200	2200	30
400	20231214	130600	11994070	2215	2215	2215	2215	76
401	20231214	130500	11825730	2215	2215	2215	2215	0
402	20231214	130400	11825730	2215	2215	2215	2215	0
403	20231214	130300	11825730	2215	2215	2215	2215	0
404	20231214	130200	11825730	2215	2215	2215	2215	0
405	20231214	130100	11825730	2215	2215	2215	2215	0
406	20231214	130000	11825730	2215	2215	2215	2215	0
407	20231214	125900	11825730	2215	2215	2215	2215	0
408	20231214	125800	11825730	2215	2215	2215	2215	0
409	20231214	125700	11825730	2215	2215	2215	2215	42
410	20231214	125600	11732700	2215	2215	2215	2215	0
411	20231214	125500	11732700	2215	2215	2215	2215	0
412	20231214	125400	11732700	2215	2215	2215	2215	0
413	20231214	125300	11732700	2215	2215	2215	2215	0
414	20231214	125200	11732700	2215	2215	2215	2215	0
415	20231214	125100	11732700	2215	2215	2215	2215	0
416	20231214	125000	11732700	2215	2215	2215	2215	0
417	20231214	124900	11732700	2215	2215	2215	2215	0
418	20231214	124800	11732700	2215	2215	2215	2215	0
419	20231214	124700	11732700	2215	2215	2215	2215	0
420	20231214	124600	11732700	2215	2215	2215	2215	0
421	20231214	124500	11732700	2215	2215	2215	2215	0
422	20231214	124400	11732700	2215	2215	2215	2215	0
423	20231214	124300	11732700	2215	2215	2215	2215	0
424	20231214	124200	11732700	2215	2215	2215	2215	0
425	20231214	124100	11732700	2215	2215	2215	2215	0
426	20231214	124000	11732700	2215	2215	2215	2215	0
427	20231214	123900	11732700	2215	2215	2215	2215	0
428	20231214	123800	11732700	2215	2215	2215	2215	0
429	20231214	123700	11732700	2215	2215	2215	2215	0
430	20231214	123600	11732700	2215	2215	2215	2215	0
431	20231214	123500	11732700	2215	2215	2215	2215	0
432	20231214	123400	11732700	2215	2215	2215	2215	0
433	20231214	123300	11732700	2215	2215	2215	2215	0
434	20231214	123200	11732700	2215	2215	2215	2215	0
435	20231214	123100	11732700	2215	2215	2215	2215	0
436	20231214	123000	11732700	2215	2215	2215	2215	0
437	20231214	122900	11732700	2215	2215	2215	2215	0
438	20231214	122800	11732700	2215	2215	2215	2215	0
439	20231214	122700	11732700	2215	2215	2215	2215	1
440	20231214	122600	11730485	2215	2215	2215	2215	0
441	20231214	122500	11730485	2215	2215	2215	2215	1
442	20231214	122400	11728270	2200	2200	2200	2200	0
443	20231214	122300	11728270	2200	2200	2200	2200	0
444	20231214	122200	11728270	2200	2200	2200	2200	0
445	20231214	122100	11728270	2200	2200	2200	2200	0
446	20231214	122000	11728270	2200	2200	2200	2200	114
447	20231214	121900	11477470	2200	2200	2200	2200	0
448	20231214	121800	11477470	2200	2200	2200	2200	0
449	20231214	121700	11477470	2200	2200	2200	2200	0
450	20231214	121600	11477470	2200	2200	2200	2200	0
451	20231214	121500	11477470	2200	2200	2200	2200	0
452	20231214	121400	11477470	2200	2200	2200	2200	0
453	20231214	121300	11477470	2200	2200	2200	2200	0
454	20231214	121200	11477470	2200	2200	2200	2200	0
455	20231214	121100	11477470	2200	2200	2200	2200	0
456	20231214	121000	11477470	2200	2200	2200	2200	0
457	20231214	120900	11477470	2200	2200	2200	2200	0
458	20231214	120800	11477470	2200	2200	2200	2200	0
459	20231214	120700	11477470	2200	2200	2200	2200	0
460	20231214	120600	11477470	2200	2200	2200	2200	0
461	20231214	120500	11477470	2200	2200	2200	2200	0
462	20231214	120400	11477470	2200	2200	2200	2200	0
463	20231214	120300	11477470	2200	2200	2200	2200	0
464	20231214	120200	11477470	2200	2200	2200	2200	0
465	20231214	120100	11477470	2200	2200	2200	2200	0
466	20231214	120000	11477470	2200	2200	2200	2200	0
467	20231214	115900	11477470	2200	2200	2200	2200	0
468	20231214	115800	11477470	2200	2200	2200	2200	0
469	20231214	115700	11477470	2200	2200	2200	2200	0
470	20231214	115600	11477470	2200	2200	2200	2200	0
471	20231214	115500	11477470	2200	2200	2200	2200	0
472	20231214	115400	11477470	2200	2200	2200	2200	0
473	20231214	115300	11477470	2200	2200	2200	2200	0
474	20231214	115200	11477470	2200	2200	2200	2200	0
475	20231214	115100	11477470	2200	2200	2200	2200	0
476	20231214	115000	11477470	2200	2200	2200	2200	0
477	20231214	114900	11477470	2200	2200	2200	2200	0
478	20231214	114800	11477470	2200	2200	2200	2200	0
479	20231214	114700	11477470	2200	2200	2200	2200	0
480	20231214	114600	11477470	2200	2200	2200	2200	0
481	20231214	114500	11477470	2200	2200	2200	2200	0
482	20231214	114400	11477470	2200	2200	2200	2200	0
483	20231214	114300	11477470	2200	2200	2200	2200	0
484	20231214	114200	11477470	2200	2200	2200	2200	0
485	20231214	114100	11477470	2200	2200	2200	2200	0
486	20231214	114000	11477470	2200	2200	2200	2200	0
487	20231214	113900	11477470	2200	2200	2200	2200	0
488	20231214	113800	11477470	2200	2200	2200	2200	0
489	20231214	113700	11477470	2200	2200	2200	2200	0
490	20231214	113600	11477470	2200	2200	2200	2200	0
491	20231214	113500	11477470	2200	2200	2200	2200	0
492	20231214	113400	11477470	2200	2200	2200	2200	0
493	20231214	113300	11477470	2200	2200	2200	2200	0
494	20231214	113200	11477470	2200	2200	2200	2200	0
495	20231214	113100	11477470	2200	2200	2200	2200	0
496	20231214	113000	11477470	2200	2200	2200	2200	0
497	20231214	112900	11477470	2200	2200	2200	2200	1
498	20231214	112800	11475270	2200	2200	2200	2200	0
499	20231214	112700	11475270	2200	2200	2200	2200	0
500	20231214	112600	11475270	2200	2200	2200	2200	0
501	20231214	112500	11475270	2200	2200	2200	2200	0
502	20231214	112400	11475270	2200	2200	2200	2200	0
503	20231214	112300	11475270	2200	2200	2200	2200	0
504	20231214	112200	11475270	2200	2200	2200	2200	0
505	20231214	112100	11475270	2200	2200	2200	2200	0
506	20231214	112000	11475270	2200	2200	2200	2200	0
507	20231214	111900	11475270	2200	2200	2200	2200	0
508	20231214	111800	11475270	2200	2200	2200	2200	0
509	20231214	111700	11475270	2200	2200	2200	2200	0
510	20231214	111600	11475270	2200	2200	2200	2200	0
511	20231214	111500	11475270	2200	2200	2200	2200	0
512	20231214	111400	11475270	2200	2200	2200	2200	0
513	20231214	111300	11475270	2200	2200	2200	2200	0
514	20231214	111200	11475270	2200	2200	2200	2200	0
515	20231214	111100	11475270	2200	2200	2200	2200	0
516	20231214	111000	11475270	2200	2200	2200	2200	0
517	20231214	110900	11475270	2200	2200	2200	2200	0
518	20231214	110800	11475270	2200	2200	2200	2200	0
519	20231214	110700	11475270	2200	2200	2200	2200	0
520	20231214	110600	11475270	2200	2200	2200	2200	0
521	20231214	110500	11475270	2200	2200	2200	2200	0
522	20231214	110400	11475270	2200	2200	2200	2200	0
523	20231214	110300	11475270	2200	2200	2200	2200	0
524	20231214	110200	11475270	2200	2200	2200	2200	0
525	20231214	110100	11475270	2200	2200	2200	2200	0
526	20231214	110000	11475270	2200	2200	2200	2200	0
527	20231214	105900	11475270	2200	2200	2200	2200	0
528	20231214	105800	11475270	2200	2200	2200	2200	0
529	20231214	105700	11475270	2200	2200	2200	2200	0
530	20231214	105600	11475270	2200	2200	2200	2200	0
531	20231214	105500	11475270	2200	2200	2200	2200	0
532	20231214	105400	11475270	2200	2200	2200	2200	0
533	20231214	105300	11475270	2200	2200	2200	2200	0
534	20231214	105200	11475270	2200	2200	2200	2200	0
535	20231214	105100	11475270	2200	2200	2200	2200	0
536	20231214	105000	11475270	2200	2200	2200	2200	0
537	20231214	104900	11475270	2200	2200	2200	2200	0
538	20231214	104800	11475270	2200	2200	2200	2200	0
539	20231214	104700	11475270	2200	2205	2205	2200	258
540	20231214	104600	10907615	2210	2210	2210	2210	19
541	20231214	104500	10865625	2210	2210	2210	2210	0
542	20231214	104400	10865625	2210	2210	2210	2210	0
543	20231214	104300	10865625	2210	2210	2210	2210	1
544	20231214	104200	10863415	2220	2220	2220	2220	0
545	20231214	104100	10863415	2220	2220	2220	2220	0
546	20231214	104000	10863415	2220	2220	2220	2220	0
547	20231214	103900	10863415	2220	2220	2220	2220	0
548	20231214	103800	10863415	2220	2220	2220	2220	0
549	20231214	103700	10863415	2220	2220	2220	2220	0
550	20231214	103600	10863415	2220	2220	2220	2220	0
551	20231214	103500	10863415	2220	2220	2220	2220	0
552	20231214	103400	10863415	2220	2220	2220	2220	0
553	20231214	103300	10863415	2220	2220	2220	2220	0
554	20231214	103200	10863415	2220	2220	2220	2220	0
555	20231214	103100	10863415	2220	2220	2220	2220	0
556	20231214	103000	10863415	2220	2220	2220	2220	45
557	20231214	102900	10763515	2225	2225	2225	2225	0
558	20231214	102800	10763515	2225	2225	2225	2225	0
559	20231214	102700	10763515	2225	2225	2225	2225	0
560	20231214	102600	10763515	2225	2225	2225	2225	0
561	20231214	102500	10763515	2225	2225	2225	2225	0
562	20231214	102400	10763515	2225	2225	2225	2225	0
563	20231214	102300	10763515	2225	2225	2225	2225	0
564	20231214	102200	10763515	2225	2225	2225	2225	0
565	20231214	102100	10763515	2225	2225	2225	2225	1
566	20231214	102000	10761290	2220	2220	2220	2220	0
567	20231214	101900	10761290	2220	2220	2220	2220	0
568	20231214	101800	10761290	2220	2220	2220	2220	0
569	20231214	101700	10761290	2220	2220	2220	2220	0
570	20231214	101600	10761290	2220	2220	2220	2220	0
571	20231214	101500	10761290	2220	2220	2220	2220	0
572	20231214	101400	10761290	2220	2220	2220	2220	0
573	20231214	101300	10761290	2220	2220	2220	2220	0
574	20231214	101200	10761290	2220	2220	2220	2220	0
575	20231214	101100	10761290	2220	2220	2220	2220	0
576	20231214	101000	10761290	2220	2220	2220	2220	0
577	20231214	100900	10761290	2220	2220	2220	2220	0
578	20231214	100800	10761290	2220	2220	2220	2220	0
579	20231214	100700	10761290	2220	2220	2220	2220	0
580	20231214	100600	10761290	2220	2220	2220	2220	0
581	20231214	100500	10761290	2220	2220	2220	2220	0
582	20231214	100400	10761290	2220	2220	2220	2220	0
583	20231214	100300	10761290	2220	2220	2220	2220	0
584	20231214	100200	10761290	2220	2220	2220	2220	0
585	20231214	100100	10761290	2220	2220	2220	2220	0
586	20231214	100000	10761290	2220	2220	2220	2220	0
587	20231214	095900	10761290	2220	2220	2220	2220	0
588	20231214	095800	10761290	2220	2220	2220	2220	0
589	20231214	095700	10761290	2220	2220	2220	2220	0
590	20231214	095600	10761290	2220	2220	2220	2220	0
591	20231214	095500	10761290	2220	2220	2220	2220	0
592	20231214	095400	10761290	2220	2220	2220	2220	0
593	20231214	095300	10761290	2220	2220	2220	2220	0
594	20231214	095200	10761290	2220	2220	2220	2220	0
595	20231214	095100	10761290	2220	2220	2220	2220	0
596	20231214	095000	10761290	2220	2220	2220	2220	0
597	20231214	094900	10761290	2220	2220	2220	2220	0
598	20231214	094800	10761290	2220	2220	2220	2220	0
599	20231214	094700	10761290	2220	2220	2220	2220	114
600	20231214	094600	10508210	2200	2200	2200	2200	0
601	20231214	094500	10508210	2200	2200	2200	2200	0
602	20231214	094400	10508210	2200	2200	2200	2200	0
603	20231214	094300	10508210	2200	2200	2200	2200	0
604	20231214	094200	10508210	2200	2200	2200	2200	0
605	20231214	094100	10508210	2200	2200	2200	2200	0
606	20231214	094000	10508210	2200	2200	2200	2200	0
607	20231214	093900	10508210	2200	2200	2200	2200	0
608	20231214	093800	10508210	2200	2200	2200	2200	0
609	20231214	093700	10508210	2200	2200	2200	2200	0
610	20231214	093600	10508210	2200	2200	2200	2200	0
611	20231214	093500	10508210	2200	2200	2200	2200	0
612	20231214	093400	10508210	2200	2200	2200	2200	0
613	20231214	093300	10508210	2200	2200	2200	2200	49
614	20231214	093200	10400410	2220	2220	2220	2220	0
615	20231214	093100	10400410	2220	2220	2220	2220	0
616	20231214	093000	10400410	2220	2220	2220	2220	5
617	20231214	092900	10389310	2225	2225	2225	2225	0
618	20231214	092800	10389310	2225	2225	2225	2225	0
619	20231214	092700	10389310	2225	2200	2225	2200	212
620	20231214	092600	9922785	2200	2200	2200	2200	0
621	20231214	092500	9922785	2200	2200	2200	2200	0
622	20231214	092400	9922785	2200	2195	2200	2195	2
623	20231214	092300	9918390	2175	2215	2235	2175	146
624	20231214	092200	9595040	2200	2200	2200	2200	1090
625	20231214	092100	7197040	2200	2235	2235	2200	8
626	20231214	092000	7179300	2240	2240	2240	2240	0
627	20231214	091900	7179300	2240	2245	2245	2240	2
628	20231214	091800	7174815	2255	2255	2255	2255	1057
629	20231214	091700	4791280	2255	2255	2255	2255	0
630	20231214	091600	4791280	2255	2255	2255	2255	13
631	20231214	091500	4761965	2260	2260	2260	2260	6
632	20231214	091400	4748405	2265	2205	2265	2205	52
633	20231214	091300	4631200	2200	2190	2200	2190	429
634	20231214	091200	3689545	2175	2175	2175	2175	0
635	20231214	091100	3689545	2175	2175	2175	2175	0
636	20231214	091000	3689545	2175	2175	2175	2175	0
637	20231214	090900	3689545	2175	2175	2175	2175	0
638	20231214	090800	3689545	2175	2175	2175	2175	0
639	20231214	090700	3689545	2175	2175	2175	2175	0
640	20231214	090600	3689545	2175	2175	2175	2175	0
641	20231214	090500	3689545	2175	2175	2175	2175	0
642	20231214	090400	3689545	2175	2175	2175	2175	0
643	20231214	090300	3689545	2175	2175	2175	2175	0
644	20231214	090200	3689545	2175	2175	2175	2175	0
645	20231214	090100	3689545	2175	2170	2175	2170	814
646	20231214	090000	1922620	2170	2170	2170	2170	886