KissMeData/095190/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200100	99670180	2255	2255	2255	2255	302
3	20231213	200000	99670180	2255	2255	2255	2255	0
4	20231213	195900	99670180	2255	2255	2255	2255	0
5	20231213	195800	99670180	2255	2255	2255	2255	0
6	20231213	195700	99670180	2255	2255	2255	2255	0
7	20231213	195600	99670180	2255	2255	2255	2255	0
8	20231213	195500	99670180	2255	2255	2255	2255	0
9	20231213	195400	99670180	2255	2255	2255	2255	0
10	20231213	195300	99670180	2255	2255	2255	2255	0
11	20231213	195200	99670180	2255	2255	2255	2255	0
12	20231213	195100	99670180	2255	2255	2255	2255	0
13	20231213	195000	99670180	2255	2255	2255	2255	0
14	20231213	194900	99670180	2255	2255	2255	2255	0
15	20231213	194800	99670180	2255	2255	2255	2255	0
16	20231213	194700	99670180	2255	2255	2255	2255	0
17	20231213	194600	99670180	2255	2255	2255	2255	0
18	20231213	194500	99670180	2255	2255	2255	2255	0
19	20231213	194400	99670180	2255	2255	2255	2255	0
20	20231213	194300	99670180	2255	2255	2255	2255	0
21	20231213	194200	99670180	2255	2255	2255	2255	0
22	20231213	194100	99670180	2255	2255	2255	2255	0
23	20231213	194000	99670180	2255	2255	2255	2255	0
24	20231213	193900	99670180	2255	2255	2255	2255	0
25	20231213	193800	99670180	2255	2255	2255	2255	0
26	20231213	193700	99670180	2255	2255	2255	2255	0
27	20231213	193600	99670180	2255	2255	2255	2255	0
28	20231213	193500	99670180	2255	2255	2255	2255	0
29	20231213	193400	99670180	2255	2255	2255	2255	0
30	20231213	193300	99670180	2255	2255	2255	2255	0
31	20231213	193200	99670180	2255	2255	2255	2255	0
32	20231213	193100	99670180	2255	2255	2255	2255	302
33	20231213	193000	99670180	2255	2255	2255	2255	0
34	20231213	192900	99670180	2255	2255	2255	2255	0
35	20231213	192800	99670180	2255	2255	2255	2255	0
36	20231213	192700	99670180	2255	2255	2255	2255	0
37	20231213	192600	99670180	2255	2255	2255	2255	0
38	20231213	192500	99670180	2255	2255	2255	2255	0
39	20231213	192400	99670180	2255	2255	2255	2255	0
40	20231213	192300	99670180	2255	2255	2255	2255	0
41	20231213	192200	99670180	2255	2255	2255	2255	0
42	20231213	192100	99670180	2255	2255	2255	2255	0
43	20231213	192000	99670180	2255	2255	2255	2255	0
44	20231213	191900	99670180	2255	2255	2255	2255	0
45	20231213	191800	99670180	2255	2255	2255	2255	0
46	20231213	191700	99670180	2255	2255	2255	2255	0
47	20231213	191600	99670180	2255	2255	2255	2255	0
48	20231213	191500	99670180	2255	2255	2255	2255	0
49	20231213	191400	99670180	2255	2255	2255	2255	0
50	20231213	191300	99670180	2255	2255	2255	2255	0
51	20231213	191200	99670180	2255	2255	2255	2255	0
52	20231213	191100	99670180	2255	2255	2255	2255	0
53	20231213	191000	99670180	2255	2255	2255	2255	0
54	20231213	190900	99670180	2255	2255	2255	2255	0
55	20231213	190800	99670180	2255	2255	2255	2255	0
56	20231213	190700	99670180	2255	2255	2255	2255	0
57	20231213	190600	99670180	2255	2255	2255	2255	0
58	20231213	190500	99670180	2255	2255	2255	2255	0
59	20231213	190400	99670180	2255	2255	2255	2255	0
60	20231213	190300	99670180	2255	2255	2255	2255	0
61	20231213	190200	99670180	2255	2255	2255	2255	0
62	20231213	190100	99670180	2255	2255	2255	2255	302
63	20231213	190000	99670180	2255	2255	2255	2255	0
64	20231213	185900	99670180	2255	2255	2255	2255	0
65	20231213	185800	99670180	2255	2255	2255	2255	0
66	20231213	185700	99670180	2255	2255	2255	2255	0
67	20231213	185600	99670180	2255	2255	2255	2255	0
68	20231213	185500	99670180	2255	2255	2255	2255	0
69	20231213	185400	99670180	2255	2255	2255	2255	0
70	20231213	185300	99670180	2255	2255	2255	2255	0
71	20231213	185200	99670180	2255	2255	2255	2255	0
72	20231213	185100	99670180	2255	2255	2255	2255	0
73	20231213	185000	99670180	2255	2255	2255	2255	0
74	20231213	184900	99670180	2255	2255	2255	2255	0
75	20231213	184800	99670180	2255	2255	2255	2255	0
76	20231213	184700	99670180	2255	2255	2255	2255	0
77	20231213	184600	99670180	2255	2255	2255	2255	0
78	20231213	184500	99670180	2255	2255	2255	2255	0
79	20231213	184400	99670180	2255	2255	2255	2255	0
80	20231213	184300	99670180	2255	2255	2255	2255	0
81	20231213	184200	99670180	2255	2255	2255	2255	0
82	20231213	184100	99670180	2255	2255	2255	2255	0
83	20231213	184000	99670180	2255	2255	2255	2255	0
84	20231213	183900	99670180	2255	2255	2255	2255	0
85	20231213	183800	99670180	2255	2255	2255	2255	0
86	20231213	183700	99670180	2255	2255	2255	2255	0
87	20231213	183600	99670180	2255	2255	2255	2255	0
88	20231213	183500	99670180	2255	2255	2255	2255	0
89	20231213	183400	99670180	2255	2255	2255	2255	0
90	20231213	183300	99670180	2255	2255	2255	2255	0
91	20231213	183200	99670180	2255	2255	2255	2255	0
92	20231213	183100	99670180	2255	2255	2255	2255	302
93	20231213	183000	99670180	2255	2255	2255	2255	0
94	20231213	182900	99670180	2255	2255	2255	2255	0
95	20231213	182800	99670180	2255	2255	2255	2255	0
96	20231213	182700	99670180	2255	2255	2255	2255	0
97	20231213	182600	99670180	2255	2255	2255	2255	0
98	20231213	182500	99670180	2255	2255	2255	2255	0
99	20231213	182400	99670180	2255	2255	2255	2255	0
100	20231213	182300	99670180	2255	2255	2255	2255	0
101	20231213	182200	99670180	2255	2255	2255	2255	0
102	20231213	182100	99670180	2255	2255	2255	2255	0
103	20231213	182000	99670180	2255	2255	2255	2255	0
104	20231213	181900	99670180	2255	2255	2255	2255	0
105	20231213	181800	99670180	2255	2255	2255	2255	0
106	20231213	181700	99670180	2255	2255	2255	2255	0
107	20231213	181600	99670180	2255	2255	2255	2255	0
108	20231213	181500	99670180	2255	2255	2255	2255	0
109	20231213	181400	99670180	2255	2255	2255	2255	0
110	20231213	181300	99670180	2255	2255	2255	2255	0
111	20231213	181200	99670180	2255	2255	2255	2255	0
112	20231213	181100	99670180	2255	2255	2255	2255	0
113	20231213	181000	99670180	2255	2255	2255	2255	0
114	20231213	180900	99670180	2255	2255	2255	2255	0
115	20231213	180800	99670180	2255	2255	2255	2255	0
116	20231213	180700	99670180	2255	2255	2255	2255	0
117	20231213	180600	99670180	2255	2255	2255	2255	0
118	20231213	180500	99670180	2255	2255	2255	2255	0
119	20231213	180400	99670180	2255	2255	2255	2255	0
120	20231213	180300	99670180	2255	2255	2255	2255	0
121	20231213	180200	99670180	2255	2255	2255	2255	0
122	20231213	180100	99670180	2255	2255	2255	2255	302
123	20231213	180000	99670180	2255	2255	2255	2255	0
124	20231213	175900	99670180	2255	2255	2255	2255	0
125	20231213	175800	99670180	2255	2255	2255	2255	0
126	20231213	175700	99670180	2255	2255	2255	2255	0
127	20231213	175600	99670180	2255	2255	2255	2255	0
128	20231213	175500	99670180	2255	2255	2255	2255	0
129	20231213	175400	99670180	2255	2255	2255	2255	0
130	20231213	175300	99670180	2255	2255	2255	2255	0
131	20231213	175200	99670180	2255	2255	2255	2255	0
132	20231213	175100	99670180	2255	2255	2255	2255	0
133	20231213	175000	99670180	2255	2255	2255	2255	0
134	20231213	174900	99670180	2255	2255	2255	2255	0
135	20231213	174800	99670180	2255	2255	2255	2255	0
136	20231213	174700	99670180	2255	2255	2255	2255	0
137	20231213	174600	99670180	2255	2255	2255	2255	0
138	20231213	174500	99670180	2255	2255	2255	2255	0
139	20231213	174400	99670180	2255	2255	2255	2255	0
140	20231213	174300	99670180	2255	2255	2255	2255	0
141	20231213	174200	99670180	2255	2255	2255	2255	0
142	20231213	174100	99670180	2255	2255	2255	2255	0
143	20231213	174000	99670180	2255	2255	2255	2255	0
144	20231213	173900	99670180	2255	2255	2255	2255	0
145	20231213	173800	99670180	2255	2255	2255	2255	0
146	20231213	173700	99670180	2255	2255	2255	2255	0
147	20231213	173600	99670180	2255	2255	2255	2255	0
148	20231213	173500	99670180	2255	2255	2255	2255	0
149	20231213	173400	99670180	2255	2255	2255	2255	0
150	20231213	173300	99670180	2255	2255	2255	2255	0
151	20231213	173200	99670180	2255	2255	2255	2255	0
152	20231213	173100	99670180	2255	2255	2255	2255	302
153	20231213	173000	99670180	2255	2255	2255	2255	0
154	20231213	172900	99670180	2255	2255	2255	2255	0
155	20231213	172800	99670180	2255	2255	2255	2255	0
156	20231213	172700	99670180	2255	2255	2255	2255	0
157	20231213	172600	99670180	2255	2255	2255	2255	0
158	20231213	172500	99670180	2255	2255	2255	2255	0
159	20231213	172400	99670180	2255	2255	2255	2255	0
160	20231213	172300	99670180	2255	2255	2255	2255	0
161	20231213	172200	99670180	2255	2255	2255	2255	0
162	20231213	172100	99670180	2255	2255	2255	2255	0
163	20231213	172000	99670180	2255	2255	2255	2255	0
164	20231213	171900	99670180	2255	2255	2255	2255	0
165	20231213	171800	99670180	2255	2255	2255	2255	0
166	20231213	171700	99670180	2255	2255	2255	2255	0
167	20231213	171600	99670180	2255	2255	2255	2255	0
168	20231213	171500	99670180	2255	2255	2255	2255	0
169	20231213	171400	99670180	2255	2255	2255	2255	0
170	20231213	171300	99670180	2255	2255	2255	2255	0
171	20231213	171200	99670180	2255	2255	2255	2255	0
172	20231213	171100	99670180	2255	2255	2255	2255	0
173	20231213	171000	99670180	2255	2255	2255	2255	0
174	20231213	170900	99670180	2255	2255	2255	2255	0
175	20231213	170800	99670180	2255	2255	2255	2255	0
176	20231213	170700	99670180	2255	2255	2255	2255	0
177	20231213	170600	99670180	2255	2255	2255	2255	0
178	20231213	170500	99670180	2255	2255	2255	2255	0
179	20231213	170400	99670180	2255	2255	2255	2255	0
180	20231213	170300	99670180	2255	2255	2255	2255	0
181	20231213	170200	99670180	2255	2255	2255	2255	0
182	20231213	170100	99670180	2255	2255	2255	2255	302
183	20231213	170000	99670180	2255	2255	2255	2255	0
184	20231213	165900	99670180	2255	2255	2255	2255	0
185	20231213	165800	99670180	2255	2255	2255	2255	0
186	20231213	165700	99670180	2255	2255	2255	2255	0
187	20231213	165600	99670180	2255	2255	2255	2255	0
188	20231213	165500	99670180	2255	2255	2255	2255	0
189	20231213	165400	99670180	2255	2255	2255	2255	0
190	20231213	165300	99670180	2255	2255	2255	2255	0
191	20231213	165200	99670180	2255	2255	2255	2255	0
192	20231213	165100	99670180	2255	2255	2255	2255	0
193	20231213	165000	99670180	2255	2255	2255	2255	0
194	20231213	164900	99670180	2255	2255	2255	2255	0
195	20231213	164800	99670180	2255	2255	2255	2255	0
196	20231213	164700	99670180	2255	2255	2255	2255	0
197	20231213	164600	99670180	2255	2255	2255	2255	0
198	20231213	164500	99670180	2255	2255	2255	2255	0
199	20231213	164400	99670180	2255	2255	2255	2255	0
200	20231213	164300	99670180	2255	2255	2255	2255	0
201	20231213	164200	99670180	2255	2255	2255	2255	0
202	20231213	164100	99670180	2255	2255	2255	2255	0
203	20231213	164000	99670180	2255	2255	2255	2255	0
204	20231213	163900	99670180	2255	2255	2255	2255	0
205	20231213	163800	99670180	2255	2255	2255	2255	0
206	20231213	163700	99670180	2255	2255	2255	2255	0
207	20231213	163600	99670180	2255	2255	2255	2255	0
208	20231213	163500	99670180	2255	2255	2255	2255	0
209	20231213	163400	99670180	2255	2255	2255	2255	0
210	20231213	163300	99670180	2255	2255	2255	2255	0
211	20231213	163200	99670180	2255	2255	2255	2255	0
212	20231213	163100	99670180	2255	2255	2255	2255	302
213	20231213	163000	99670180	2255	2255	2255	2255	0
214	20231213	162900	99670180	2255	2255	2255	2255	0
215	20231213	162800	99670180	2255	2255	2255	2255	0
216	20231213	162700	99670180	2255	2255	2255	2255	0
217	20231213	162600	99670180	2255	2255	2255	2255	0
218	20231213	162500	99670180	2255	2255	2255	2255	0
219	20231213	162400	99670180	2255	2255	2255	2255	0
220	20231213	162300	99670180	2255	2255	2255	2255	0
221	20231213	162200	99670180	2255	2255	2255	2255	0
222	20231213	162100	99670180	2255	2255	2255	2255	0
223	20231213	162000	99670180	2255	2255	2255	2255	0
224	20231213	161900	99670180	2255	2255	2255	2255	0
225	20231213	161800	99670180	2255	2255	2255	2255	0
226	20231213	161700	99670180	2255	2255	2255	2255	0
227	20231213	161600	99670180	2255	2255	2255	2255	0
228	20231213	161500	99670180	2255	2255	2255	2255	0
229	20231213	161400	99670180	2255	2255	2255	2255	0
230	20231213	161300	99670180	2255	2255	2255	2255	0
231	20231213	161200	99670180	2255	2255	2255	2255	0
232	20231213	161100	99670180	2255	2255	2255	2255	0
233	20231213	161000	99670180	2255	2255	2255	2255	0
234	20231213	160900	99670180	2255	2255	2255	2255	0
235	20231213	160800	99670180	2255	2255	2255	2255	0
236	20231213	160700	99670180	2255	2255	2255	2255	0
237	20231213	160600	99670180	2255	2255	2255	2255	0
238	20231213	160500	99670180	2255	2255	2255	2255	0
239	20231213	160400	99670180	2255	2255	2255	2255	0
240	20231213	160300	99670180	2255	2255	2255	2255	0
241	20231213	160200	99670180	2255	2255	2255	2255	0
242	20231213	160100	99670180	2255	2255	2255	2255	302
243	20231213	160000	99670180	2255	2255	2255	2255	0
244	20231213	155900	99670180	2255	2255	2255	2255	0
245	20231213	155800	99670180	2255	2255	2255	2255	0
246	20231213	155700	99670180	2255	2255	2255	2255	0
247	20231213	155600	99670180	2255	2255	2255	2255	0
248	20231213	155500	99670180	2255	2255	2255	2255	0
249	20231213	155400	99670180	2255	2255	2255	2255	0
250	20231213	155300	99670180	2255	2255	2255	2255	0
251	20231213	155200	99670180	2255	2255	2255	2255	0
252	20231213	155100	99670180	2255	2255	2255	2255	0
253	20231213	155000	99670180	2255	2255	2255	2255	0
254	20231213	154900	99670180	2255	2255	2255	2255	0
255	20231213	154800	99670180	2255	2255	2255	2255	0
256	20231213	154700	99670180	2255	2255	2255	2255	0
257	20231213	154600	99670180	2255	2255	2255	2255	0
258	20231213	154500	99670180	2255	2255	2255	2255	0
259	20231213	154400	99670180	2255	2255	2255	2255	0
260	20231213	154300	99670180	2255	2255	2255	2255	0
261	20231213	154200	99670180	2255	2255	2255	2255	0
262	20231213	154100	99670180	2255	2255	2255	2255	0
263	20231213	154000	99670180	2255	2255	2255	2255	0
264	20231213	153900	99670180	2255	2255	2255	2255	0
265	20231213	153800	99670180	2255	2255	2255	2255	0
266	20231213	153700	99670180	2255	2255	2255	2255	0
267	20231213	153600	99670180	2255	2255	2255	2255	0
268	20231213	153500	99670180	2255	2255	2255	2255	0
269	20231213	153400	99670180	2255	2255	2255	2255	0
270	20231213	153300	99670180	2255	2255	2255	2255	0
271	20231213	153200	99670180	2255	2255	2255	2255	0
272	20231213	153100	99670180	2255	2255	2255	2255	302
273	20231213	153000	99670180	2255	2255	2255	2255	302
274	20231213	152900	98989170	2260	2260	2260	2260	0
275	20231213	152800	98989170	2260	2260	2260	2260	0
276	20231213	152700	98989170	2260	2260	2260	2260	0
277	20231213	152600	98989170	2260	2260	2260	2260	0
278	20231213	152500	98989170	2260	2260	2260	2260	0
279	20231213	152400	98989170	2260	2260	2260	2260	0
280	20231213	152300	98989170	2260	2260	2260	2260	0
281	20231213	152200	98989170	2260	2260	2260	2260	0
282	20231213	152100	98989170	2260	2260	2260	2260	0
283	20231213	152000	98989170	2260	2260	2260	2260	0
284	20231213	151900	98989170	2260	2260	2260	2260	20
285	20231213	151800	98943970	2260	2260	2260	2260	0
286	20231213	151700	98943970	2260	2260	2260	2260	132
287	20231213	151600	98645650	2260	2260	2260	2245	303
288	20231213	151500	97965370	2245	2250	2250	2245	2000
289	20231213	151400	93469300	2250	2250	2250	2250	1000
290	20231213	151300	91219300	2260	2260	2260	2260	5
291	20231213	151200	91208000	2260	2260	2260	2260	105
292	20231213	151100	90970700	2265	2265	2265	2265	0
293	20231213	151000	90970700	2265	2265	2265	2265	0
294	20231213	150900	90970700	2265	2265	2265	2265	0
295	20231213	150800	90970700	2265	2265	2265	2265	0
296	20231213	150700	90970700	2265	2260	2265	2260	132
297	20231213	150600	90672160	2260	2260	2260	2260	0
298	20231213	150500	90672160	2260	2260	2260	2260	0
299	20231213	150400	90672160	2260	2260	2260	2260	0
300	20231213	150300	90672160	2260	2260	2260	2260	5
301	20231213	150200	90660860	2260	2260	2260	2260	2
302	20231213	150100	90656340	2250	2250	2250	2250	4
303	20231213	150000	90647340	2265	2265	2265	2265	0
304	20231213	145900	90647340	2265	2265	2265	2265	0
305	20231213	145800	90647340	2265	2265	2265	2265	0
306	20231213	145700	90647340	2265	2265	2265	2265	0
307	20231213	145600	90647340	2265	2265	2265	2265	0
308	20231213	145500	90647340	2265	2265	2265	2265	0
309	20231213	145400	90647340	2265	2265	2265	2265	0
310	20231213	145300	90647340	2265	2265	2265	2265	0
311	20231213	145200	90647340	2265	2265	2265	2265	0
312	20231213	145100	90647340	2265	2265	2265	2265	0
313	20231213	145000	90647340	2265	2265	2265	2265	0
314	20231213	144900	90647340	2265	2265	2265	2265	0
315	20231213	144800	90647340	2265	2265	2265	2265	0
316	20231213	144700	90647340	2265	2265	2265	2265	0
317	20231213	144600	90647340	2265	2265	2265	2265	1
318	20231213	144500	90645075	2265	2265	2265	2265	295
319	20231213	144400	89976900	2270	2270	2270	2270	0
320	20231213	144300	89976900	2270	2255	2270	2255	1896
321	20231213	144200	85682070	2260	2260	2260	2260	0
322	20231213	144100	85682070	2260	2260	2260	2260	0
323	20231213	144000	85682070	2260	2260	2260	2260	1
324	20231213	143900	85679810	2250	2250	2250	2250	0
325	20231213	143800	85679810	2250	2250	2250	2250	100
326	20231213	143700	85454810	2260	2260	2260	2260	0
327	20231213	143600	85454810	2260	2255	2260	2255	444
328	20231213	143500	84453585	2255	2255	2255	2255	0
329	20231213	143400	84453585	2255	2255	2255	2255	0
330	20231213	143300	84453585	2255	2255	2255	2255	5
331	20231213	143200	84442310	2255	2255	2255	2255	1
332	20231213	143100	84440055	2255	2255	2255	2255	0
333	20231213	143000	84440055	2255	2255	2255	2255	5
334	20231213	142900	84428780	2255	2255	2255	2255	0
335	20231213	142800	84428780	2255	2255	2255	2255	0
336	20231213	142700	84428780	2255	2255	2255	2255	0
337	20231213	142600	84428780	2255	2255	2255	2255	0
338	20231213	142500	84428780	2255	2255	2255	2255	0
339	20231213	142400	84428780	2255	2255	2255	2255	0
340	20231213	142300	84428780	2255	2255	2255	2255	2
341	20231213	142200	84424270	2255	2255	2255	2255	2
342	20231213	142100	84419760	2255	2255	2255	2255	10
343	20231213	142000	84397210	2255	2255	2255	2255	0
344	20231213	141900	84397210	2255	2255	2255	2255	0
345	20231213	141800	84397210	2255	2255	2255	2255	0
346	20231213	141700	84397210	2255	2255	2255	2255	0
347	20231213	141600	84397210	2255	2255	2255	2255	0
348	20231213	141500	84397210	2255	2255	2255	2255	0
349	20231213	141400	84397210	2255	2255	2255	2255	4
350	20231213	141300	84388190	2255	2255	2255	2255	0
351	20231213	141200	84388190	2255	2255	2255	2255	50
352	20231213	141100	84275440	2255	2255	2255	2255	0
353	20231213	141000	84275440	2255	2255	2255	2255	0
354	20231213	140900	84275440	2255	2255	2255	2255	0
355	20231213	140800	84275440	2255	2255	2255	2255	4
356	20231213	140700	84266420	2255	2255	2255	2255	0
357	20231213	140600	84266420	2255	2255	2255	2255	0
358	20231213	140500	84266420	2255	2255	2255	2255	0
359	20231213	140400	84266420	2255	2255	2255	2255	0
360	20231213	140300	84266420	2255	2255	2255	2255	0
361	20231213	140200	84266420	2255	2255	2255	2255	0
362	20231213	140100	84266420	2255	2255	2255	2255	6
363	20231213	140000	84252890	2255	2255	2255	2255	0
364	20231213	135900	84252890	2255	2255	2255	2255	0
365	20231213	135800	84252890	2255	2250	2255	2250	69
366	20231213	135700	84097415	2255	2255	2255	2255	20
367	20231213	135600	84052315	2255	2255	2255	2255	0
368	20231213	135500	84052315	2255	2255	2255	2255	10
369	20231213	135400	84029765	2255	2255	2255	2255	0
370	20231213	135300	84029765	2255	2255	2255	2255	1
371	20231213	135200	84027510	2255	2255	2255	2255	1
372	20231213	135100	84025255	2255	2255	2255	2255	0
373	20231213	135000	84025255	2255	2255	2255	2255	2
374	20231213	134900	84020745	2255	2255	2255	2255	4
375	20231213	134800	84011725	2255	2255	2255	2255	30
376	20231213	134700	83944075	2255	2255	2255	2255	0
377	20231213	134600	83944075	2255	2255	2255	2255	0
378	20231213	134500	83944075	2255	2255	2255	2255	16
379	20231213	134400	83907995	2250	2250	2250	2250	9
380	20231213	134300	83887745	2250	2255	2255	2250	26
381	20231213	134200	83829240	2255	2255	2255	2255	0
382	20231213	134100	83829240	2255	2255	2255	2255	5
383	20231213	134000	83817965	2255	2255	2255	2255	12
384	20231213	133900	83790905	2255	2255	2255	2255	11
385	20231213	133800	83766100	2255	2255	2255	2255	5
386	20231213	133700	83754825	2255	2255	2255	2250	4498
387	20231213	133600	73628575	2260	2260	2260	2260	1
388	20231213	133500	73626315	2260	2260	2260	2260	0
389	20231213	133400	73626315	2260	2260	2260	2260	5
390	20231213	133300	73615015	2260	2260	2260	2260	0
391	20231213	133200	73615015	2260	2260	2260	2260	0
392	20231213	133100	73615015	2260	2260	2260	2260	0
393	20231213	133000	73615015	2260	2260	2260	2260	0
394	20231213	132900	73615015	2260	2260	2260	2260	551
395	20231213	132800	72369755	2265	2265	2265	2265	1
396	20231213	132700	72367490	2265	2265	2265	2265	0
397	20231213	132600	72367490	2265	2265	2265	2265	0
398	20231213	132500	72367490	2265	2265	2265	2265	0
399	20231213	132400	72367490	2265	2265	2265	2265	0
400	20231213	132300	72367490	2265	2265	2265	2265	0
401	20231213	132200	72367490	2265	2265	2265	2265	0
402	20231213	132100	72367490	2265	2265	2265	2265	0
403	20231213	132000	72367490	2265	2265	2265	2265	2
404	20231213	131900	72362960	2265	2265	2265	2265	0
405	20231213	131800	72362960	2265	2265	2265	2265	0
406	20231213	131700	72362960	2265	2265	2265	2265	0
407	20231213	131600	72362960	2265	2265	2265	2265	0
408	20231213	131500	72362960	2265	2265	2265	2265	0
409	20231213	131400	72362960	2265	2265	2265	2265	0
410	20231213	131300	72362960	2265	2265	2265	2265	0
411	20231213	131200	72362960	2265	2265	2265	2265	0
412	20231213	131100	72362960	2265	2270	2270	2265	50
413	20231213	131000	72249635	2270	2270	2270	2270	0
414	20231213	130900	72249635	2270	2270	2270	2270	0
415	20231213	130800	72249635	2270	2270	2270	2270	0
416	20231213	130700	72249635	2270	2265	2270	2265	301
417	20231213	130600	71567865	2270	2270	2270	2270	0
418	20231213	130500	71567865	2270	2270	2270	2270	0
419	20231213	130400	71567865	2270	2270	2270	2270	0
420	20231213	130300	71567865	2270	2270	2270	2270	0
421	20231213	130200	71567865	2270	2270	2270	2270	0
422	20231213	130100	71567865	2270	2270	2270	2270	0
423	20231213	130000	71567865	2270	2270	2270	2270	0
424	20231213	125900	71567865	2270	2270	2270	2270	0
425	20231213	125800	71567865	2270	2270	2270	2270	0
426	20231213	125700	71567865	2270	2270	2270	2270	0
427	20231213	125600	71567865	2270	2270	2270	2270	0
428	20231213	125500	71567865	2270	2270	2270	2270	0
429	20231213	125400	71567865	2270	2270	2270	2270	0
430	20231213	125300	71567865	2270	2270	2270	2270	0
431	20231213	125200	71567865	2270	2270	2270	2270	0
432	20231213	125100	71567865	2270	2270	2270	2270	0
433	20231213	125000	71567865	2270	2265	2270	2265	5
434	20231213	124900	71556530	2270	2270	2270	2270	0
435	20231213	124800	71556530	2270	2270	2270	2270	0
436	20231213	124700	71556530	2270	2270	2270	2270	1
437	20231213	124600	71554260	2265	2265	2265	2265	0
438	20231213	124500	71554260	2265	2265	2265	2265	0
439	20231213	124400	71554260	2265	2265	2265	2265	0
440	20231213	124300	71554260	2265	2265	2265	2265	0
441	20231213	124200	71554260	2265	2265	2265	2265	0
442	20231213	124100	71554260	2265	2265	2265	2265	500
443	20231213	124000	70421760	2265	2265	2265	2265	500
444	20231213	123900	69289260	2260	2260	2260	2260	5
445	20231213	123800	69277960	2255	2255	2255	2255	0
446	20231213	123700	69277960	2255	2260	2260	2255	20
447	20231213	123600	69232810	2265	2265	2265	2265	10
448	20231213	123500	69210160	2265	2265	2265	2265	1
449	20231213	123400	69207895	2255	2255	2255	2255	1010
450	20231213	123300	66930345	2265	2265	2265	2265	0
451	20231213	123200	66930345	2265	2265	2265	2265	0
452	20231213	123100	66930345	2265	2265	2265	2265	0
453	20231213	123000	66930345	2265	2265	2265	2265	0
454	20231213	122900	66930345	2265	2265	2265	2265	0
455	20231213	122800	66930345	2265	2265	2265	2265	22
456	20231213	122700	66880515	2265	2265	2265	2265	0
457	20231213	122600	66880515	2265	2265	2265	2265	0
458	20231213	122500	66880515	2265	2265	2265	2265	20
459	20231213	122400	66835215	2265	2265	2265	2265	6
460	20231213	122300	66821625	2265	2265	2265	2265	0
461	20231213	122200	66821625	2265	2265	2265	2265	0
462	20231213	122100	66821625	2265	2265	2265	2265	0
463	20231213	122000	66821625	2265	2265	2265	2265	1
464	20231213	121900	66819360	2260	2260	2260	2260	0
465	20231213	121800	66819360	2260	2260	2260	2260	0
466	20231213	121700	66819360	2260	2260	2260	2260	3
467	20231213	121600	66812580	2265	2265	2265	2265	0
468	20231213	121500	66812580	2265	2265	2265	2265	55
469	20231213	121400	66688005	2265	2265	2265	2265	0
470	20231213	121300	66688005	2265	2260	2265	2260	134
471	20231213	121200	66384505	2260	2260	2260	2260	0
472	20231213	121100	66384505	2260	2260	2260	2260	0
473	20231213	121000	66384505	2260	2260	2260	2260	0
474	20231213	120900	66384505	2260	2260	2260	2260	0
475	20231213	120800	66384505	2260	2260	2260	2260	0
476	20231213	120700	66384505	2260	2260	2260	2260	0
477	20231213	120600	66384505	2260	2260	2260	2260	0
478	20231213	120500	66384505	2260	2260	2260	2260	0
479	20231213	120400	66384505	2260	2260	2260	2260	2
480	20231213	120300	66379985	2260	2260	2260	2260	0
481	20231213	120200	66379985	2260	2260	2260	2260	0
482	20231213	120100	66379985	2260	2260	2260	2260	0
483	20231213	120000	66379985	2260	2265	2265	2260	8
484	20231213	115900	66361870	2250	2250	2250	2250	0
485	20231213	115800	66361870	2250	2255	2255	2250	3200
486	20231213	115700	59161750	2255	2255	2255	2255	0
487	20231213	115600	59161750	2255	2255	2255	2255	0
488	20231213	115500	59161750	2255	2255	2255	2255	0
489	20231213	115400	59161750	2255	2255	2255	2255	0
490	20231213	115300	59161750	2255	2255	2255	2255	481
491	20231213	115200	58077095	2260	2260	2260	2260	0
492	20231213	115100	58077095	2260	2260	2260	2260	0
493	20231213	115000	58077095	2260	2260	2260	2260	0
494	20231213	114900	58077095	2260	2260	2260	2260	565
495	20231213	114800	56800195	2260	2260	2260	2260	0
496	20231213	114700	56800195	2260	2260	2260	2260	11
497	20231213	114600	56775335	2265	2265	2265	2265	0
498	20231213	114500	56775335	2265	2265	2265	2265	0
499	20231213	114400	56775335	2265	2265	2265	2265	0
500	20231213	114300	56775335	2265	2265	2265	2265	39
501	20231213	114200	56687000	2265	2265	2265	2265	0
502	20231213	114100	56687000	2265	2265	2265	2265	0
503	20231213	114000	56687000	2265	2265	2265	2265	0
504	20231213	113900	56687000	2265	2265	2265	2265	0
505	20231213	113800	56687000	2265	2265	2265	2265	0
506	20231213	113700	56687000	2265	2265	2265	2265	0
507	20231213	113600	56687000	2265	2265	2265	2265	0
508	20231213	113500	56687000	2265	2265	2265	2265	0
509	20231213	113400	56687000	2265	2265	2265	2265	0
510	20231213	113300	56687000	2265	2265	2265	2265	0
511	20231213	113200	56687000	2265	2265	2265	2265	4
512	20231213	113100	56677940	2260	2260	2260	2260	0
513	20231213	113000	56677940	2260	2260	2260	2260	60
514	20231213	112900	56542340	2260	2260	2260	2260	0
515	20231213	112800	56542340	2260	2260	2260	2260	0
516	20231213	112700	56542340	2260	2260	2260	2260	0
517	20231213	112600	56542340	2260	2260	2260	2260	0
518	20231213	112500	56542340	2260	2260	2260	2260	0
519	20231213	112400	56542340	2260	2260	2260	2260	758
520	20231213	112300	54829260	2260	2260	2260	2260	0
521	20231213	112200	54829260	2260	2260	2260	2260	0
522	20231213	112100	54829260	2260	2260	2260	2260	0
523	20231213	112000	54829260	2260	2260	2260	2260	14
524	20231213	111900	54797620	2260	2260	2260	2260	0
525	20231213	111800	54797620	2260	2260	2260	2260	0
526	20231213	111700	54797620	2260	2260	2260	2260	0
527	20231213	111600	54797620	2260	2260	2260	2260	0
528	20231213	111500	54797620	2260	2260	2260	2260	0
529	20231213	111400	54797620	2260	2260	2260	2260	221
530	20231213	111300	54298160	2260	2260	2260	2260	0
531	20231213	111200	54298160	2260	2260	2260	2260	0
532	20231213	111100	54298160	2260	2260	2260	2260	3
533	20231213	111000	54291380	2250	2250	2250	2250	0
534	20231213	110900	54291380	2250	2250	2250	2250	0
535	20231213	110800	54291380	2250	2250	2250	2250	0
536	20231213	110700	54291380	2250	2250	2250	2250	0
537	20231213	110600	54291380	2250	2255	2255	2250	5000
538	20231213	110500	43039360	2255	2255	2255	2255	0
539	20231213	110400	43039360	2255	2260	2260	2255	2000
540	20231213	110300	38527940	2270	2270	2270	2270	0
541	20231213	110200	38527940	2270	2270	2270	2270	0
542	20231213	110100	38527940	2270	2270	2270	2270	0
543	20231213	110000	38527940	2270	2270	2270	2270	0
544	20231213	105900	38527940	2270	2270	2270	2270	0
545	20231213	105800	38527940	2270	2270	2270	2270	0
546	20231213	105700	38527940	2270	2270	2270	2270	0
547	20231213	105600	38527940	2270	2270	2270	2270	0
548	20231213	105500	38527940	2270	2270	2270	2270	5
549	20231213	105400	38516590	2270	2270	2270	2270	0
550	20231213	105300	38516590	2270	2270	2270	2270	0
551	20231213	105200	38516590	2270	2270	2270	2270	1
552	20231213	105100	38514320	2270	2270	2270	2270	0
553	20231213	105000	38514320	2270	2270	2270	2270	0
554	20231213	104900	38514320	2270	2270	2270	2270	0
555	20231213	104800	38514320	2270	2270	2270	2270	0
556	20231213	104700	38514320	2270	2270	2270	2270	0
557	20231213	104600	38514320	2270	2270	2270	2270	0
558	20231213	104500	38514320	2270	2270	2270	2270	0
559	20231213	104400	38514320	2270	2270	2270	2270	0
560	20231213	104300	38514320	2270	2270	2270	2270	100
561	20231213	104200	38287320	2260	2260	2260	2260	0
562	20231213	104100	38287320	2260	2260	2260	2260	0
563	20231213	104000	38287320	2260	2270	2270	2260	350
564	20231213	103900	37495320	2270	2270	2270	2270	0
565	20231213	103800	37495320	2270	2270	2270	2270	0
566	20231213	103700	37495320	2270	2270	2270	2270	0
567	20231213	103600	37495320	2270	2270	2270	2270	20
568	20231213	103500	37449920	2270	2270	2270	2270	0
569	20231213	103400	37449920	2270	2270	2270	2270	304
570	20231213	103300	36759840	2270	2270	2270	2270	0
571	20231213	103200	36759840	2270	2270	2270	2270	0
572	20231213	103100	36759840	2270	2270	2270	2270	1
573	20231213	103000	36757570	2270	2260	2270	2260	200
574	20231213	102900	36303580	2255	2255	2255	2255	100
575	20231213	102800	36078080	2255	2255	2255	2255	0
576	20231213	102700	36078080	2255	2255	2255	2255	0
577	20231213	102600	36078080	2255	2255	2255	2255	10
578	20231213	102500	36055530	2265	2260	2265	2255	2100
579	20231213	102400	31313230	2265	2265	2265	2265	0
580	20231213	102300	31313230	2265	2265	2265	2265	50
581	20231213	102200	31199980	2265	2265	2265	2265	0
582	20231213	102100	31199980	2265	2265	2265	2265	0
583	20231213	102000	31199980	2265	2265	2265	2265	0
584	20231213	101900	31199980	2265	2265	2265	2265	0
585	20231213	101800	31199980	2265	2265	2265	2265	1
586	20231213	101700	31197715	2265	2265	2265	2265	0
587	20231213	101600	31197715	2265	2265	2265	2265	0
588	20231213	101500	31197715	2265	2265	2265	2265	0
589	20231213	101400	31197715	2265	2265	2265	2265	0
590	20231213	101300	31197715	2265	2265	2265	2265	0
591	20231213	101200	31197715	2265	2265	2265	2265	0
592	20231213	101100	31197715	2265	2265	2265	2265	210
593	20231213	101000	30722065	2265	2265	2265	2265	793
594	20231213	100900	28925920	2265	2270	2270	2265	203
595	20231213	100800	28466110	2265	2265	2265	2265	1
596	20231213	100700	28463845	2265	2265	2265	2265	18
597	20231213	100600	28423075	2265	2260	2265	2260	102
598	20231213	100500	28192545	2265	2265	2265	2265	0
599	20231213	100400	28192545	2265	2265	2265	2265	0
600	20231213	100300	28192545	2265	2265	2265	2265	0
601	20231213	100200	28192545	2265	2265	2265	2265	200
602	20231213	100100	27739545	2250	2250	2250	2250	0
603	20231213	100000	27739545	2250	2250	2250	2250	0
604	20231213	095900	27739545	2250	2250	2250	2250	0
605	20231213	095800	27739545	2250	2250	2250	2250	0
606	20231213	095700	27739545	2250	2250	2250	2250	0
607	20231213	095600	27739545	2250	2255	2255	2250	2000
608	20231213	095500	23230475	2255	2255	2255	2255	0
609	20231213	095400	23230475	2255	2255	2255	2255	1000
610	20231213	095300	20975475	2255	2255	2255	2255	0
611	20231213	095200	20975475	2255	2255	2255	2255	0
612	20231213	095100	20975475	2255	2260	2260	2255	1950
613	20231213	095000	16577110	2270	2270	2270	2270	0
614	20231213	094900	16577110	2270	2260	2270	2260	310
615	20231213	094800	15876410	2260	2260	2260	2260	50
616	20231213	094700	15763410	2260	2260	2260	2260	1000
617	20231213	094600	13503410	2260	2260	2260	2260	0
618	20231213	094500	13503410	2260	2260	2260	2260	5
619	20231213	094400	13492110	2255	2255	2255	2255	0
620	20231213	094300	13492110	2255	2265	2265	2255	3000
621	20231213	094200	6712090	2270	2270	2270	2270	0
622	20231213	094100	6712090	2270	2270	2270	2270	5
623	20231213	094000	6700740	2270	2270	2270	2270	0
624	20231213	093900	6700740	2270	2270	2270	2270	53
625	20231213	093800	6580430	2270	2270	2270	2270	0
626	20231213	093700	6580430	2270	2270	2270	2270	13
627	20231213	093600	6550920	2265	2265	2265	2265	0
628	20231213	093500	6550920	2265	2265	2265	2265	0
629	20231213	093400	6550920	2265	2265	2265	2265	0
630	20231213	093300	6550920	2265	2265	2265	2265	0
631	20231213	093200	6550920	2265	2265	2265	2265	300
632	20231213	093100	5871420	2260	2260	2260	2260	0
633	20231213	093000	5871420	2260	2260	2260	2260	0
634	20231213	092900	5871420	2260	2260	2260	2260	500
635	20231213	092800	4741420	2265	2265	2265	2265	0
636	20231213	092700	4741420	2265	2265	2265	2265	113
637	20231213	092600	4485475	2265	2265	2265	2265	0
638	20231213	092500	4485475	2265	2265	2265	2265	250
639	20231213	092400	3919225	2265	2265	2265	2265	0
640	20231213	092300	3919225	2265	2265	2265	2265	33
641	20231213	092200	3844480	2265	2265	2265	2265	0
642	20231213	092100	3844480	2265	2265	2265	2265	0
643	20231213	092000	3844480	2265	2265	2265	2265	1
644	20231213	091900	3842215	2270	2270	2270	2270	84
645	20231213	091800	3651535	2270	2270	2270	2270	0
646	20231213	091700	3651535	2270	2270	2270	2270	10
647	20231213	091600	3628835	2280	2280	2280	2280	0
648	20231213	091500	3628835	2280	2280	2280	2280	0
649	20231213	091400	3628835	2280	2280	2280	2280	0
650	20231213	091300	3628835	2280	2280	2280	2280	0
651	20231213	091200	3628835	2280	2280	2280	2280	0
652	20231213	091100	3628835	2280	2280	2280	2280	0
653	20231213	091000	3628835	2280	2270	2280	2270	432
654	20231213	090900	2646875	2280	2280	2280	2280	0
655	20231213	090800	2646875	2280	2275	2280	2275	10
656	20231213	090700	2624120	2270	2270	2270	2270	0
657	20231213	090600	2624120	2270	2270	2270	2270	0
658	20231213	090500	2624120	2270	2270	2270	2270	1070
659	20231213	090400	195220	2270	2270	2270	2270	0
660	20231213	090300	195220	2270	2270	2270	2270	0
661	20231213	090200	195220	2270	2270	2270	2270	0
662	20231213	090100	195220	2270	2270	2270	2270	0
663	20231213	090000	195220	2270	2270	2270	2270	86