KissMeData/025440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190800	19164015	2255	2255	2255	2255	156
3	20231222	190700	19164015	2255	2255	2255	2255	0
4	20231222	190600	19164015	2255	2255	2255	2255	0
5	20231222	190500	19164015	2255	2255	2255	2255	0
6	20231222	190400	19164015	2255	2255	2255	2255	0
7	20231222	190300	19164015	2255	2255	2255	2255	0
8	20231222	190200	19164015	2255	2255	2255	2255	0
9	20231222	190100	19164015	2255	2255	2255	2255	0
10	20231222	190000	19164015	2255	2255	2255	2255	0
11	20231222	185900	19164015	2255	2255	2255	2255	0
12	20231222	185800	19164015	2255	2255	2255	2255	0
13	20231222	185700	19164015	2255	2255	2255	2255	0
14	20231222	185600	19164015	2255	2255	2255	2255	0
15	20231222	185500	19164015	2255	2255	2255	2255	0
16	20231222	185400	19164015	2255	2255	2255	2255	0
17	20231222	185300	19164015	2255	2255	2255	2255	0
18	20231222	185200	19164015	2255	2255	2255	2255	0
19	20231222	185100	19164015	2255	2255	2255	2255	0
20	20231222	185000	19164015	2255	2255	2255	2255	0
21	20231222	184900	19164015	2255	2255	2255	2255	0
22	20231222	184800	19164015	2255	2255	2255	2255	0
23	20231222	184700	19164015	2255	2255	2255	2255	0
24	20231222	184600	19164015	2255	2255	2255	2255	0
25	20231222	184500	19164015	2255	2255	2255	2255	0
26	20231222	184400	19164015	2255	2255	2255	2255	0
27	20231222	184300	19164015	2255	2255	2255	2255	0
28	20231222	184200	19164015	2255	2255	2255	2255	0
29	20231222	184100	19164015	2255	2255	2255	2255	0
30	20231222	184000	19164015	2255	2255	2255	2255	0
31	20231222	183900	19164015	2255	2255	2255	2255	0
32	20231222	183800	19164015	2255	2255	2255	2255	156
33	20231222	183700	19164015	2255	2255	2255	2255	0
34	20231222	183600	19164015	2255	2255	2255	2255	0
35	20231222	183500	19164015	2255	2255	2255	2255	0
36	20231222	183400	19164015	2255	2255	2255	2255	0
37	20231222	183300	19164015	2255	2255	2255	2255	0
38	20231222	183200	19164015	2255	2255	2255	2255	0
39	20231222	183100	19164015	2255	2255	2255	2255	0
40	20231222	183000	19164015	2255	2255	2255	2255	0
41	20231222	182900	19164015	2255	2255	2255	2255	0
42	20231222	182800	19164015	2255	2255	2255	2255	0
43	20231222	182700	19164015	2255	2255	2255	2255	0
44	20231222	182600	19164015	2255	2255	2255	2255	0
45	20231222	182500	19164015	2255	2255	2255	2255	0
46	20231222	182400	19164015	2255	2255	2255	2255	0
47	20231222	182300	19164015	2255	2255	2255	2255	0
48	20231222	182200	19164015	2255	2255	2255	2255	0
49	20231222	182100	19164015	2255	2255	2255	2255	0
50	20231222	182000	19164015	2255	2255	2255	2255	0
51	20231222	181900	19164015	2255	2255	2255	2255	0
52	20231222	181800	19164015	2255	2255	2255	2255	0
53	20231222	181700	19164015	2255	2255	2255	2255	0
54	20231222	181600	19164015	2255	2255	2255	2255	0
55	20231222	181500	19164015	2255	2255	2255	2255	0
56	20231222	181400	19164015	2255	2255	2255	2255	0
57	20231222	181300	19164015	2255	2255	2255	2255	0
58	20231222	181200	19164015	2255	2255	2255	2255	0
59	20231222	181100	19164015	2255	2255	2255	2255	0
60	20231222	181000	19164015	2255	2255	2255	2255	0
61	20231222	180900	19164015	2255	2255	2255	2255	0
62	20231222	180800	19164015	2255	2255	2255	2255	156
63	20231222	180700	19164015	2255	2255	2255	2255	0
64	20231222	180600	19164015	2255	2255	2255	2255	0
65	20231222	180500	19164015	2255	2255	2255	2255	0
66	20231222	180400	19164015	2255	2255	2255	2255	0
67	20231222	180300	19164015	2255	2255	2255	2255	0
68	20231222	180200	19164015	2255	2255	2255	2255	0
69	20231222	180100	19164015	2255	2255	2255	2255	0
70	20231222	180000	19164015	2255	2255	2255	2255	0
71	20231222	175900	19164015	2255	2255	2255	2255	0
72	20231222	175800	19164015	2255	2255	2255	2255	0
73	20231222	175700	19164015	2255	2255	2255	2255	0
74	20231222	175600	19164015	2255	2255	2255	2255	0
75	20231222	175500	19164015	2255	2255	2255	2255	0
76	20231222	175400	19164015	2255	2255	2255	2255	0
77	20231222	175300	19164015	2255	2255	2255	2255	0
78	20231222	175200	19164015	2255	2255	2255	2255	0
79	20231222	175100	19164015	2255	2255	2255	2255	0
80	20231222	175000	19164015	2255	2255	2255	2255	0
81	20231222	174900	19164015	2255	2255	2255	2255	0
82	20231222	174800	19164015	2255	2255	2255	2255	0
83	20231222	174700	19164015	2255	2255	2255	2255	0
84	20231222	174600	19164015	2255	2255	2255	2255	0
85	20231222	174500	19164015	2255	2255	2255	2255	0
86	20231222	174400	19164015	2255	2255	2255	2255	0
87	20231222	174300	19164015	2255	2255	2255	2255	0
88	20231222	174200	19164015	2255	2255	2255	2255	0
89	20231222	174100	19164015	2255	2255	2255	2255	0
90	20231222	174000	19164015	2255	2255	2255	2255	0
91	20231222	173900	19164015	2255	2255	2255	2255	0
92	20231222	173800	19164015	2255	2255	2255	2255	156
93	20231222	173700	19164015	2255	2255	2255	2255	0
94	20231222	173600	19164015	2255	2255	2255	2255	0
95	20231222	173500	19164015	2255	2255	2255	2255	0
96	20231222	173400	19164015	2255	2255	2255	2255	0
97	20231222	173300	19164015	2255	2255	2255	2255	0
98	20231222	173200	19164015	2255	2255	2255	2255	0
99	20231222	173100	19164015	2255	2255	2255	2255	0
100	20231222	173000	19164015	2255	2255	2255	2255	0
101	20231222	172900	19164015	2255	2255	2255	2255	0
102	20231222	172800	19164015	2255	2255	2255	2255	0
103	20231222	172700	19164015	2255	2255	2255	2255	0
104	20231222	172600	19164015	2255	2255	2255	2255	0
105	20231222	172500	19164015	2255	2255	2255	2255	0
106	20231222	172400	19164015	2255	2255	2255	2255	0
107	20231222	172300	19164015	2255	2255	2255	2255	0
108	20231222	172200	19164015	2255	2255	2255	2255	0
109	20231222	172100	19164015	2255	2255	2255	2255	0
110	20231222	172000	19164015	2255	2255	2255	2255	0
111	20231222	171900	19164015	2255	2255	2255	2255	0
112	20231222	171800	19164015	2255	2255	2255	2255	0
113	20231222	171700	19164015	2255	2255	2255	2255	0
114	20231222	171600	19164015	2255	2255	2255	2255	0
115	20231222	171500	19164015	2255	2255	2255	2255	0
116	20231222	171400	19164015	2255	2255	2255	2255	0
117	20231222	171300	19164015	2255	2255	2255	2255	0
118	20231222	171200	19164015	2255	2255	2255	2255	0
119	20231222	171100	19164015	2255	2255	2255	2255	0
120	20231222	171000	19164015	2255	2255	2255	2255	0
121	20231222	170900	19164015	2255	2255	2255	2255	0
122	20231222	170800	19164015	2255	2255	2255	2255	156
123	20231222	170700	19164015	2255	2255	2255	2255	0
124	20231222	170600	19164015	2255	2255	2255	2255	0
125	20231222	170500	19164015	2255	2255	2255	2255	0
126	20231222	170400	19164015	2255	2255	2255	2255	0
127	20231222	170300	19164015	2255	2255	2255	2255	0
128	20231222	170200	19164015	2255	2255	2255	2255	0
129	20231222	170100	19164015	2255	2255	2255	2255	0
130	20231222	170000	19164015	2255	2255	2255	2255	0
131	20231222	165900	19164015	2255	2255	2255	2255	0
132	20231222	165800	19164015	2255	2255	2255	2255	0
133	20231222	165700	19164015	2255	2255	2255	2255	0
134	20231222	165600	19164015	2255	2255	2255	2255	0
135	20231222	165500	19164015	2255	2255	2255	2255	0
136	20231222	165400	19164015	2255	2255	2255	2255	0
137	20231222	165300	19164015	2255	2255	2255	2255	0
138	20231222	165200	19164015	2255	2255	2255	2255	0
139	20231222	165100	19164015	2255	2255	2255	2255	0
140	20231222	165000	19164015	2255	2255	2255	2255	0
141	20231222	164900	19164015	2255	2255	2255	2255	0
142	20231222	164800	19164015	2255	2255	2255	2255	0
143	20231222	164700	19164015	2255	2255	2255	2255	0
144	20231222	164600	19164015	2255	2255	2255	2255	0
145	20231222	164500	19164015	2255	2255	2255	2255	0
146	20231222	164400	19164015	2255	2255	2255	2255	0
147	20231222	164300	19164015	2255	2255	2255	2255	0
148	20231222	164200	19164015	2255	2255	2255	2255	0
149	20231222	164100	19164015	2255	2255	2255	2255	0
150	20231222	164000	19164015	2255	2255	2255	2255	0
151	20231222	163900	19164015	2255	2255	2255	2255	0
152	20231222	163800	19164015	2255	2255	2255	2255	156
153	20231222	163700	19164015	2255	2255	2255	2255	0
154	20231222	163600	19164015	2255	2255	2255	2255	0
155	20231222	163500	19164015	2255	2255	2255	2255	0
156	20231222	163400	19164015	2255	2255	2255	2255	0
157	20231222	163300	19164015	2255	2255	2255	2255	0
158	20231222	163200	19164015	2255	2255	2255	2255	0
159	20231222	163100	19164015	2255	2255	2255	2255	0
160	20231222	163000	19164015	2255	2255	2255	2255	0
161	20231222	162900	19164015	2255	2255	2255	2255	0
162	20231222	162800	19164015	2255	2255	2255	2255	0
163	20231222	162700	19164015	2255	2255	2255	2255	0
164	20231222	162600	19164015	2255	2255	2255	2255	0
165	20231222	162500	19164015	2255	2255	2255	2255	0
166	20231222	162400	19164015	2255	2255	2255	2255	0
167	20231222	162300	19164015	2255	2255	2255	2255	0
168	20231222	162200	19164015	2255	2255	2255	2255	0
169	20231222	162100	19164015	2255	2255	2255	2255	0
170	20231222	162000	19164015	2255	2255	2255	2255	0
171	20231222	161900	19164015	2255	2255	2255	2255	0
172	20231222	161800	19164015	2255	2255	2255	2255	0
173	20231222	161700	19164015	2255	2255	2255	2255	0
174	20231222	161600	19164015	2255	2255	2255	2255	0
175	20231222	161500	19164015	2255	2255	2255	2255	0
176	20231222	161400	19164015	2255	2255	2255	2255	0
177	20231222	161300	19164015	2255	2255	2255	2255	0
178	20231222	161200	19164015	2255	2255	2255	2255	0
179	20231222	161100	19164015	2255	2255	2255	2255	0
180	20231222	161000	19164015	2255	2255	2255	2255	0
181	20231222	160900	19164015	2255	2255	2255	2255	0
182	20231222	160800	19164015	2255	2255	2255	2255	156
183	20231222	160700	19164015	2255	2255	2255	2255	0
184	20231222	160600	19164015	2255	2255	2255	2255	0
185	20231222	160500	19164015	2255	2255	2255	2255	0
186	20231222	160400	19164015	2255	2255	2255	2255	0
187	20231222	160300	19164015	2255	2255	2255	2255	0
188	20231222	160200	19164015	2255	2255	2255	2255	0
189	20231222	160100	19164015	2255	2255	2255	2255	0
190	20231222	160000	19164015	2255	2255	2255	2255	0
191	20231222	155900	19164015	2255	2255	2255	2255	0
192	20231222	155800	19164015	2255	2255	2255	2255	0
193	20231222	155700	19164015	2255	2255	2255	2255	0
194	20231222	155600	19164015	2255	2255	2255	2255	0
195	20231222	155500	19164015	2255	2255	2255	2255	0
196	20231222	155400	19164015	2255	2255	2255	2255	0
197	20231222	155300	19164015	2255	2255	2255	2255	0
198	20231222	155200	19164015	2255	2255	2255	2255	0
199	20231222	155100	19164015	2255	2255	2255	2255	0
200	20231222	155000	19164015	2255	2255	2255	2255	0
201	20231222	154900	19164015	2255	2255	2255	2255	0
202	20231222	154800	19164015	2255	2255	2255	2255	0
203	20231222	154700	19164015	2255	2255	2255	2255	0
204	20231222	154600	19164015	2255	2255	2255	2255	0
205	20231222	154500	19164015	2255	2255	2255	2255	0
206	20231222	154400	19164015	2255	2255	2255	2255	0
207	20231222	154300	19164015	2255	2255	2255	2255	0
208	20231222	154200	19164015	2255	2255	2255	2255	0
209	20231222	154100	19164015	2255	2255	2255	2255	0
210	20231222	154000	19164015	2255	2255	2255	2255	0
211	20231222	153900	19164015	2255	2255	2255	2255	0
212	20231222	153800	19164015	2255	2255	2255	2255	156
213	20231222	153700	19164015	2255	2255	2255	2255	0
214	20231222	153600	19164015	2255	2255	2255	2255	0
215	20231222	153500	19164015	2255	2255	2255	2255	0
216	20231222	153400	19164015	2255	2255	2255	2255	0
217	20231222	153300	19164015	2255	2255	2255	2255	0
218	20231222	153200	19164015	2255	2255	2255	2255	0
219	20231222	153100	19164015	2255	2255	2255	2255	0
220	20231222	153000	19164015	2255	2255	2255	2255	156
221	20231222	152900	18812235	2255	2255	2255	2255	0
222	20231222	152800	18812235	2255	2255	2255	2255	0
223	20231222	152700	18812235	2255	2255	2255	2255	0
224	20231222	152600	18812235	2255	2255	2255	2255	0
225	20231222	152500	18812235	2255	2255	2255	2255	0
226	20231222	152400	18812235	2255	2255	2255	2255	0
227	20231222	152300	18812235	2255	2255	2255	2255	0
228	20231222	152200	18812235	2255	2255	2255	2255	0
229	20231222	152100	18812235	2255	2255	2255	2255	0
230	20231222	152000	18812235	2255	2255	2255	2255	0
231	20231222	151900	18812235	2255	2255	2255	2255	0
232	20231222	151800	18812235	2255	2250	2255	2250	475
233	20231222	151700	17741115	2255	2255	2255	2255	1
234	20231222	151600	17738860	2250	2250	2250	2250	5
235	20231222	151500	17727610	2255	2255	2255	2255	0
236	20231222	151400	17727610	2255	2255	2255	2255	0
237	20231222	151300	17727610	2255	2255	2255	2255	11
238	20231222	151200	17702805	2250	2250	2250	2250	0
239	20231222	151100	17702805	2250	2250	2250	2250	0
240	20231222	151000	17702805	2250	2255	2255	2250	104
241	20231222	150900	17468460	2255	2255	2255	2255	0
242	20231222	150800	17468460	2255	2255	2255	2255	0
243	20231222	150700	17468460	2255	2255	2255	2255	0
244	20231222	150600	17468460	2255	2255	2255	2255	0
245	20231222	150500	17468460	2255	2255	2255	2255	0
246	20231222	150400	17468460	2255	2255	2255	2255	0
247	20231222	150300	17468460	2255	2255	2255	2255	150
248	20231222	150200	17130210	2260	2260	2260	2260	0
249	20231222	150100	17130210	2260	2260	2260	2260	0
250	20231222	150000	17130210	2260	2260	2260	2260	1
251	20231222	145900	17127950	2260	2260	2260	2260	0
252	20231222	145800	17127950	2260	2260	2260	2260	0
253	20231222	145700	17127950	2260	2260	2260	2260	0
254	20231222	145600	17127950	2260	2260	2260	2260	0
255	20231222	145500	17127950	2260	2260	2260	2260	0
256	20231222	145400	17127950	2260	2260	2260	2260	0
257	20231222	145300	17127950	2260	2260	2260	2260	0
258	20231222	145200	17127950	2260	2260	2260	2260	0
259	20231222	145100	17127950	2260	2260	2260	2260	0
260	20231222	145000	17127950	2260	2260	2260	2260	159
261	20231222	144900	16768610	2265	2265	2265	2265	2
262	20231222	144800	16764080	2260	2260	2260	2260	297
263	20231222	144700	16092860	2260	2260	2260	2260	0
264	20231222	144600	16092860	2260	2260	2260	2260	0
265	20231222	144500	16092860	2260	2260	2260	2260	0
266	20231222	144400	16092860	2260	2260	2260	2260	0
267	20231222	144300	16092860	2260	2260	2260	2260	0
268	20231222	144200	16092860	2260	2260	2260	2260	0
269	20231222	144100	16092860	2260	2260	2260	2260	0
270	20231222	144000	16092860	2260	2260	2260	2260	0
271	20231222	143900	16092860	2260	2260	2260	2260	0
272	20231222	143800	16092860	2260	2260	2260	2260	0
273	20231222	143700	16092860	2260	2260	2260	2260	0
274	20231222	143600	16092860	2260	2260	2260	2260	0
275	20231222	143500	16092860	2260	2260	2260	2260	60
276	20231222	143400	15957260	2260	2260	2260	2260	0
277	20231222	143300	15957260	2260	2260	2260	2260	0
278	20231222	143200	15957260	2260	2260	2260	2260	10
279	20231222	143100	15934660	2260	2260	2260	2260	50
280	20231222	143000	15821660	2265	2265	2265	2265	0
281	20231222	142900	15821660	2265	2265	2265	2265	0
282	20231222	142800	15821660	2265	2265	2265	2265	0
283	20231222	142700	15821660	2265	2265	2265	2265	0
284	20231222	142600	15821660	2265	2265	2265	2265	0
285	20231222	142500	15821660	2265	2265	2265	2265	10
286	20231222	142400	15799010	2265	2265	2265	2265	0
287	20231222	142300	15799010	2265	2265	2265	2265	0
288	20231222	142200	15799010	2265	2265	2265	2265	0
289	20231222	142100	15799010	2265	2265	2265	2265	0
290	20231222	142000	15799010	2265	2265	2265	2265	0
291	20231222	141900	15799010	2265	2265	2265	2265	0
292	20231222	141800	15799010	2265	2265	2265	2265	0
293	20231222	141700	15799010	2265	2265	2265	2265	0
294	20231222	141600	15799010	2265	2265	2265	2265	0
295	20231222	141500	15799010	2265	2265	2265	2265	0
296	20231222	141400	15799010	2265	2265	2265	2265	0
297	20231222	141300	15799010	2265	2265	2265	2265	0
298	20231222	141200	15799010	2265	2265	2265	2265	0
299	20231222	141100	15799010	2265	2265	2265	2265	0
300	20231222	141000	15799010	2265	2265	2265	2265	0
301	20231222	140900	15799010	2265	2265	2265	2265	0
302	20231222	140800	15799010	2265	2265	2265	2265	0
303	20231222	140700	15799010	2265	2265	2265	2265	0
304	20231222	140600	15799010	2265	2265	2265	2265	0
305	20231222	140500	15799010	2265	2265	2265	2265	0
306	20231222	140400	15799010	2265	2265	2265	2265	0
307	20231222	140300	15799010	2265	2265	2265	2265	0
308	20231222	140200	15799010	2265	2265	2265	2265	0
309	20231222	140100	15799010	2265	2265	2265	2265	8
310	20231222	140000	15780890	2265	2265	2265	2265	0
311	20231222	135900	15780890	2265	2265	2265	2265	0
312	20231222	135800	15780890	2265	2265	2265	2265	0
313	20231222	135700	15780890	2265	2265	2265	2265	0
314	20231222	135600	15780890	2265	2265	2265	2265	0
315	20231222	135500	15780890	2265	2265	2265	2265	1
316	20231222	135400	15778625	2260	2260	2260	2260	0
317	20231222	135300	15778625	2260	2260	2260	2260	0
318	20231222	135200	15778625	2260	2260	2260	2260	0
319	20231222	135100	15778625	2260	2260	2260	2260	0
320	20231222	135000	15778625	2260	2260	2260	2260	0
321	20231222	134900	15778625	2260	2260	2260	2260	0
322	20231222	134800	15778625	2260	2260	2260	2260	0
323	20231222	134700	15778625	2260	2260	2260	2260	0
324	20231222	134600	15778625	2260	2260	2260	2260	0
325	20231222	134500	15778625	2260	2260	2260	2260	0
326	20231222	134400	15778625	2260	2260	2260	2260	0
327	20231222	134300	15778625	2260	2260	2260	2260	0
328	20231222	134200	15778625	2260	2260	2260	2260	0
329	20231222	134100	15778625	2260	2260	2260	2260	0
330	20231222	134000	15778625	2260	2260	2260	2260	0
331	20231222	133900	15778625	2260	2260	2260	2260	2
332	20231222	133800	15774105	2255	2255	2255	2255	0
333	20231222	133700	15774105	2255	2255	2255	2255	0
334	20231222	133600	15774105	2255	2255	2255	2255	0
335	20231222	133500	15774105	2255	2255	2255	2255	0
336	20231222	133400	15774105	2255	2255	2255	2255	0
337	20231222	133300	15774105	2255	2255	2255	2255	0
338	20231222	133200	15774105	2255	2255	2255	2255	0
339	20231222	133100	15774105	2255	2255	2255	2255	0
340	20231222	133000	15774105	2255	2255	2255	2255	0
341	20231222	132900	15774105	2255	2255	2255	2255	0
342	20231222	132800	15774105	2255	2255	2255	2255	441
343	20231222	132700	14779650	2265	2265	2265	2265	0
344	20231222	132600	14779650	2265	2265	2265	2265	0
345	20231222	132500	14779650	2265	2265	2265	2265	1
346	20231222	132400	14777385	2260	2260	2260	2260	0
347	20231222	132300	14777385	2260	2260	2260	2260	0
348	20231222	132200	14777385	2260	2260	2260	2260	0
349	20231222	132100	14777385	2260	2260	2260	2260	0
350	20231222	132000	14777385	2260	2260	2260	2260	0
351	20231222	131900	14777385	2260	2260	2260	2260	244
352	20231222	131800	14225945	2260	2260	2260	2260	0
353	20231222	131700	14225945	2260	2260	2260	2260	0
354	20231222	131600	14225945	2260	2260	2260	2260	0
355	20231222	131500	14225945	2260	2260	2260	2260	0
356	20231222	131400	14225945	2260	2260	2260	2260	50
357	20231222	131300	14112945	2260	2260	2260	2260	176
358	20231222	131200	13715185	2265	2265	2265	2265	0
359	20231222	131100	13715185	2265	2265	2265	2265	0
360	20231222	131000	13715185	2265	2265	2265	2265	0
361	20231222	130900	13715185	2265	2265	2265	2265	0
362	20231222	130800	13715185	2265	2265	2265	2265	0
363	20231222	130700	13715185	2265	2265	2265	2265	0
364	20231222	130600	13715185	2265	2265	2265	2265	0
365	20231222	130500	13715185	2265	2265	2265	2265	0
366	20231222	130400	13715185	2265	2265	2265	2265	0
367	20231222	130300	13715185	2265	2265	2265	2265	0
368	20231222	130200	13715185	2265	2265	2265	2265	0
369	20231222	130100	13715185	2265	2265	2265	2265	0
370	20231222	130000	13715185	2265	2265	2265	2265	0
371	20231222	125900	13715185	2265	2265	2265	2265	0
372	20231222	125800	13715185	2265	2265	2265	2265	0
373	20231222	125700	13715185	2265	2265	2265	2265	0
374	20231222	125600	13715185	2265	2265	2265	2265	0
375	20231222	125500	13715185	2265	2265	2265	2265	0
376	20231222	125400	13715185	2265	2265	2265	2265	0
377	20231222	125300	13715185	2265	2265	2265	2265	0
378	20231222	125200	13715185	2265	2265	2265	2265	0
379	20231222	125100	13715185	2265	2265	2265	2265	0
380	20231222	125000	13715185	2265	2265	2265	2265	0
381	20231222	124900	13715185	2265	2265	2265	2265	0
382	20231222	124800	13715185	2265	2265	2265	2265	0
383	20231222	124700	13715185	2265	2265	2265	2265	0
384	20231222	124600	13715185	2265	2265	2265	2265	0
385	20231222	124500	13715185	2265	2265	2265	2265	0
386	20231222	124400	13715185	2265	2265	2265	2265	6
387	20231222	124300	13701595	2265	2265	2265	2265	0
388	20231222	124200	13701595	2265	2265	2265	2265	0
389	20231222	124100	13701595	2265	2265	2265	2265	0
390	20231222	124000	13701595	2265	2265	2265	2265	0
391	20231222	123900	13701595	2265	2265	2265	2265	0
392	20231222	123800	13701595	2265	2265	2265	2265	0
393	20231222	123700	13701595	2265	2265	2265	2265	0
394	20231222	123600	13701595	2265	2265	2265	2265	0
395	20231222	123500	13701595	2265	2265	2265	2265	0
396	20231222	123400	13701595	2265	2265	2265	2265	0
397	20231222	123300	13701595	2265	2265	2265	2265	0
398	20231222	123200	13701595	2265	2265	2265	2265	0
399	20231222	123100	13701595	2265	2265	2265	2265	0
400	20231222	123000	13701595	2265	2265	2265	2265	0
401	20231222	122900	13701595	2265	2265	2265	2265	0
402	20231222	122800	13701595	2265	2265	2265	2265	50
403	20231222	122700	13588345	2265	2265	2265	2265	0
404	20231222	122600	13588345	2265	2265	2265	2265	0
405	20231222	122500	13588345	2265	2265	2265	2265	0
406	20231222	122400	13588345	2265	2265	2265	2265	0
407	20231222	122300	13588345	2265	2265	2265	2265	0
408	20231222	122200	13588345	2265	2265	2265	2265	0
409	20231222	122100	13588345	2265	2265	2265	2265	0
410	20231222	122000	13588345	2265	2265	2265	2265	0
411	20231222	121900	13588345	2265	2265	2265	2265	0
412	20231222	121800	13588345	2265	2265	2265	2265	0
413	20231222	121700	13588345	2265	2265	2265	2265	0
414	20231222	121600	13588345	2265	2265	2265	2265	0
415	20231222	121500	13588345	2265	2265	2265	2265	0
416	20231222	121400	13588345	2265	2265	2265	2265	0
417	20231222	121300	13588345	2265	2265	2265	2265	0
418	20231222	121200	13588345	2265	2265	2265	2265	0
419	20231222	121100	13588345	2265	2265	2265	2265	0
420	20231222	121000	13588345	2265	2265	2265	2265	0
421	20231222	120900	13588345	2265	2265	2265	2265	0
422	20231222	120800	13588345	2265	2265	2265	2265	0
423	20231222	120700	13588345	2265	2265	2265	2265	0
424	20231222	120600	13588345	2265	2265	2265	2265	0
425	20231222	120500	13588345	2265	2265	2265	2265	0
426	20231222	120400	13588345	2265	2265	2265	2265	0
427	20231222	120300	13588345	2265	2265	2265	2265	3
428	20231222	120200	13581550	2265	2265	2265	2265	0
429	20231222	120100	13581550	2265	2265	2265	2265	0
430	20231222	120000	13581550	2265	2265	2265	2265	0
431	20231222	115900	13581550	2265	2265	2265	2265	0
432	20231222	115800	13581550	2265	2265	2265	2265	0
433	20231222	115700	13581550	2265	2265	2265	2265	0
434	20231222	115600	13581550	2265	2265	2265	2265	0
435	20231222	115500	13581550	2265	2265	2265	2265	0
436	20231222	115400	13581550	2265	2265	2265	2265	0
437	20231222	115300	13581550	2265	2265	2265	2265	0
438	20231222	115200	13581550	2265	2265	2265	2265	0
439	20231222	115100	13581550	2265	2265	2265	2265	0
440	20231222	115000	13581550	2265	2265	2265	2265	0
441	20231222	114900	13581550	2265	2265	2265	2265	0
442	20231222	114800	13581550	2265	2265	2265	2265	0
443	20231222	114700	13581550	2265	2265	2265	2265	5
444	20231222	114600	13570225	2265	2265	2265	2265	0
445	20231222	114500	13570225	2265	2265	2265	2265	2
446	20231222	114400	13565695	2265	2265	2265	2265	2
447	20231222	114300	13561165	2265	2265	2265	2265	0
448	20231222	114200	13561165	2265	2265	2265	2265	1
449	20231222	114100	13558900	2260	2260	2260	2260	0
450	20231222	114000	13558900	2260	2260	2260	2260	0
451	20231222	113900	13558900	2260	2255	2260	2255	768
452	20231222	113800	11823245	2260	2260	2260	2260	0
453	20231222	113700	11823245	2260	2260	2260	2260	0
454	20231222	113600	11823245	2260	2260	2260	2260	20
455	20231222	113500	11778045	2260	2260	2260	2260	4
456	20231222	113400	11769005	2255	2255	2255	2255	0
457	20231222	113300	11769005	2255	2255	2255	2255	0
458	20231222	113200	11769005	2255	2255	2255	2255	0
459	20231222	113100	11769005	2255	2255	2255	2255	3
460	20231222	113000	11762240	2255	2255	2255	2255	5
461	20231222	112900	11750965	2260	2260	2260	2260	0
462	20231222	112800	11750965	2260	2260	2260	2260	0
463	20231222	112700	11750965	2260	2260	2260	2260	0
464	20231222	112600	11750965	2260	2260	2260	2260	0
465	20231222	112500	11750965	2260	2260	2260	2260	0
466	20231222	112400	11750965	2260	2260	2260	2260	0
467	20231222	112300	11750965	2260	2260	2260	2260	0
468	20231222	112200	11750965	2260	2260	2260	2260	0
469	20231222	112100	11750965	2260	2260	2260	2260	0
470	20231222	112000	11750965	2260	2260	2260	2260	0
471	20231222	111900	11750965	2260	2260	2260	2260	0
472	20231222	111800	11750965	2260	2260	2260	2260	0
473	20231222	111700	11750965	2260	2260	2260	2260	0
474	20231222	111600	11750965	2260	2260	2260	2260	0
475	20231222	111500	11750965	2260	2260	2260	2260	0
476	20231222	111400	11750965	2260	2260	2260	2260	0
477	20231222	111300	11750965	2260	2260	2260	2260	0
478	20231222	111200	11750965	2260	2260	2260	2260	0
479	20231222	111100	11750965	2260	2260	2260	2260	0
480	20231222	111000	11750965	2260	2260	2260	2260	0
481	20231222	110900	11750965	2260	2260	2260	2260	0
482	20231222	110800	11750965	2260	2260	2260	2260	0
483	20231222	110700	11750965	2260	2260	2260	2260	0
484	20231222	110600	11750965	2260	2260	2260	2260	0
485	20231222	110500	11750965	2260	2260	2260	2260	0
486	20231222	110400	11750965	2260	2260	2260	2260	0
487	20231222	110300	11750965	2260	2260	2260	2260	50
488	20231222	110200	11637965	2260	2260	2260	2260	0
489	20231222	110100	11637965	2260	2260	2260	2260	0
490	20231222	110000	11637965	2260	2260	2260	2260	0
491	20231222	105900	11637965	2260	2260	2260	2260	0
492	20231222	105800	11637965	2260	2260	2260	2260	0
493	20231222	105700	11637965	2260	2260	2260	2260	0
494	20231222	105600	11637965	2260	2260	2260	2260	0
495	20231222	105500	11637965	2260	2260	2260	2260	0
496	20231222	105400	11637965	2260	2260	2260	2260	0
497	20231222	105300	11637965	2260	2260	2260	2260	0
498	20231222	105200	11637965	2260	2260	2260	2260	0
499	20231222	105100	11637965	2260	2260	2260	2260	0
500	20231222	105000	11637965	2260	2260	2260	2260	0
501	20231222	104900	11637965	2260	2260	2260	2260	0
502	20231222	104800	11637965	2260	2260	2260	2260	0
503	20231222	104700	11637965	2260	2260	2260	2260	0
504	20231222	104600	11637965	2260	2260	2260	2260	0
505	20231222	104500	11637965	2260	2260	2260	2260	0
506	20231222	104400	11637965	2260	2260	2260	2260	0
507	20231222	104300	11637965	2260	2260	2260	2260	0
508	20231222	104200	11637965	2260	2260	2260	2260	0
509	20231222	104100	11637965	2260	2260	2260	2260	0
510	20231222	104000	11637965	2260	2260	2260	2260	49
511	20231222	103900	11527225	2260	2260	2260	2260	50
512	20231222	103800	11414225	2265	2265	2265	2265	269
513	20231222	103700	10804940	2265	2265	2270	2265	128
514	20231222	103600	10514965	2265	2265	2265	2265	0
515	20231222	103500	10514965	2265	2265	2265	2265	0
516	20231222	103400	10514965	2265	2265	2265	2265	0
517	20231222	103300	10514965	2265	2265	2265	2265	0
518	20231222	103200	10514965	2265	2265	2265	2265	0
519	20231222	103100	10514965	2265	2265	2265	2265	0
520	20231222	103000	10514965	2265	2265	2265	2265	1
521	20231222	102900	10512700	2245	2250	2250	2245	288
522	20231222	102800	9866135	2270	2270	2270	2270	0
523	20231222	102700	9866135	2270	2260	2270	2260	4
524	20231222	102600	9857070	2255	2255	2255	2255	0
525	20231222	102500	9857070	2255	2255	2255	2255	0
526	20231222	102400	9857070	2255	2255	2255	2255	0
527	20231222	102300	9857070	2255	2255	2255	2255	288
528	20231222	102200	9207630	2235	2235	2235	2235	0
529	20231222	102100	9207630	2235	2235	2235	2235	0
530	20231222	102000	9207630	2235	2235	2235	2235	0
531	20231222	101900	9207630	2235	2235	2235	2235	0
532	20231222	101800	9207630	2235	2235	2235	2235	0
533	20231222	101700	9207630	2235	2235	2235	2235	0
534	20231222	101600	9207630	2235	2235	2235	2235	0
535	20231222	101500	9207630	2235	2235	2235	2235	0
536	20231222	101400	9207630	2235	2235	2235	2235	0
537	20231222	101300	9207630	2235	2235	2235	2235	0
538	20231222	101200	9207630	2235	2235	2235	2235	0
539	20231222	101100	9207630	2235	2235	2235	2235	0
540	20231222	101000	9207630	2235	2235	2235	2235	0
541	20231222	100900	9207630	2235	2235	2235	2235	0
542	20231222	100800	9207630	2235	2235	2235	2235	0
543	20231222	100700	9207630	2235	2235	2235	2235	0
544	20231222	100600	9207630	2235	2235	2235	2235	0
545	20231222	100500	9207630	2235	2235	2235	2235	30
546	20231222	100400	9140580	2235	2235	2235	2235	10
547	20231222	100300	9118230	2255	2255	2255	2255	0
548	20231222	100200	9118230	2255	2255	2255	2255	0
549	20231222	100100	9118230	2255	2255	2255	2255	0
550	20231222	100000	9118230	2255	2255	2255	2255	0
551	20231222	095900	9118230	2255	2255	2255	2255	0
552	20231222	095800	9118230	2255	2255	2255	2255	0
553	20231222	095700	9118230	2255	2255	2255	2255	1
554	20231222	095600	9115975	2255	2250	2255	2250	200
555	20231222	095500	8665295	2255	2240	2255	2240	100
556	20231222	095400	8440275	2235	2235	2235	2235	0
557	20231222	095300	8440275	2235	2235	2235	2235	1
558	20231222	095200	8438040	2240	2235	2240	2235	101
559	20231222	095100	8211805	2240	2240	2240	2240	0
560	20231222	095000	8211805	2240	2240	2240	2240	13
561	20231222	094900	8182685	2235	2235	2235	2235	256
562	20231222	094800	7610525	2235	2235	2235	2235	1
563	20231222	094700	7608290	2240	2240	2240	2240	11
564	20231222	094600	7583650	2240	2240	2240	2240	0
565	20231222	094500	7583650	2240	2245	2245	2240	2
566	20231222	094400	7579165	2250	2250	2250	2250	0
567	20231222	094300	7579165	2250	2250	2250	2250	0
568	20231222	094200	7579165	2250	2250	2250	2250	0
569	20231222	094100	7579165	2250	2250	2250	2250	0
570	20231222	094000	7579165	2250	2250	2250	2250	1
571	20231222	093900	7576915	2250	2250	2250	2250	4
572	20231222	093800	7567915	2250	2255	2255	2250	604
573	20231222	093700	6206400	2255	2255	2255	2255	0
574	20231222	093600	6206400	2255	2255	2255	2255	0
575	20231222	093500	6206400	2255	2255	2255	2255	0
576	20231222	093400	6206400	2255	2255	2255	2255	0
577	20231222	093300	6206400	2255	2255	2255	2255	0
578	20231222	093200	6206400	2255	2260	2260	2255	148
579	20231222	093100	5872415	2265	2265	2265	2265	7
580	20231222	093000	5856560	2260	2260	2260	2260	0
581	20231222	092900	5856560	2260	2260	2260	2260	0
582	20231222	092800	5856560	2260	2260	2260	2260	0
583	20231222	092700	5856560	2260	2260	2260	2260	0
584	20231222	092600	5856560	2260	2260	2260	2260	0
585	20231222	092500	5856560	2260	2260	2260	2260	0
586	20231222	092400	5856560	2260	2260	2260	2260	0
587	20231222	092300	5856560	2260	2260	2260	2260	0
588	20231222	092200	5856560	2260	2260	2260	2260	0
589	20231222	092100	5856560	2260	2260	2260	2260	0
590	20231222	092000	5856560	2260	2260	2260	2260	0
591	20231222	091900	5856560	2260	2260	2260	2260	0
592	20231222	091800	5856560	2260	2260	2260	2260	16
593	20231222	091700	5820400	2260	2260	2260	2260	0
594	20231222	091600	5820400	2260	2260	2260	2260	0
595	20231222	091500	5820400	2260	2260	2260	2260	66
596	20231222	091400	5671240	2260	2260	2260	2260	0
597	20231222	091300	5671240	2260	2260	2260	2260	2
598	20231222	091200	5666720	2280	2280	2280	2280	0
599	20231222	091100	5666720	2280	2280	2280	2280	0
600	20231222	091000	5666720	2280	2275	2280	2275	19
601	20231222	090900	5623470	2280	2280	2280	2280	0
602	20231222	090800	5623470	2280	2280	2280	2280	87
603	20231222	090700	5425110	2280	2255	2285	2255	441
604	20231222	090600	4426970	2240	2255	2255	2235	69
605	20231222	090500	4272465	2260	2260	2260	2260	50
606	20231222	090400	4159465	2260	2260	2260	2260	0
607	20231222	090300	4159465	2260	2280	2280	2260	5
608	20231222	090200	4148115	2285	2285	2285	2285	2
609	20231222	090100	4143545	2290	2255	2315	2255	590
610	20231222	090000	2800455	2235	2235	2235	2235	1253