KissMeData/026040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190900	19995095	2260	2260	2260	2260	51
3	20231211	190800	19995095	2260	2260	2260	2260	0
4	20231211	190700	19995095	2260	2260	2260	2260	0
5	20231211	190600	19995095	2260	2260	2260	2260	0
6	20231211	190500	19995095	2260	2260	2260	2260	0
7	20231211	190400	19995095	2260	2260	2260	2260	0
8	20231211	190300	19995095	2260	2260	2260	2260	0
9	20231211	190200	19995095	2260	2260	2260	2260	0
10	20231211	190100	19995095	2260	2260	2260	2260	0
11	20231211	190000	19995095	2260	2260	2260	2260	0
12	20231211	185900	19995095	2260	2260	2260	2260	0
13	20231211	185800	19995095	2260	2260	2260	2260	0
14	20231211	185700	19995095	2260	2260	2260	2260	0
15	20231211	185600	19995095	2260	2260	2260	2260	0
16	20231211	185500	19995095	2260	2260	2260	2260	0
17	20231211	185400	19995095	2260	2260	2260	2260	0
18	20231211	185300	19995095	2260	2260	2260	2260	0
19	20231211	185200	19995095	2260	2260	2260	2260	0
20	20231211	185100	19995095	2260	2260	2260	2260	0
21	20231211	185000	19995095	2260	2260	2260	2260	0
22	20231211	184900	19995095	2260	2260	2260	2260	0
23	20231211	184800	19995095	2260	2260	2260	2260	0
24	20231211	184700	19995095	2260	2260	2260	2260	0
25	20231211	184600	19995095	2260	2260	2260	2260	0
26	20231211	184500	19995095	2260	2260	2260	2260	0
27	20231211	184400	19995095	2260	2260	2260	2260	0
28	20231211	184300	19995095	2260	2260	2260	2260	0
29	20231211	184200	19995095	2260	2260	2260	2260	0
30	20231211	184100	19995095	2260	2260	2260	2260	0
31	20231211	184000	19995095	2260	2260	2260	2260	0
32	20231211	183900	19995095	2260	2260	2260	2260	51
33	20231211	183800	19995095	2260	2260	2260	2260	0
34	20231211	183700	19995095	2260	2260	2260	2260	0
35	20231211	183600	19995095	2260	2260	2260	2260	0
36	20231211	183500	19995095	2260	2260	2260	2260	0
37	20231211	183400	19995095	2260	2260	2260	2260	0
38	20231211	183300	19995095	2260	2260	2260	2260	0
39	20231211	183200	19995095	2260	2260	2260	2260	0
40	20231211	183100	19995095	2260	2260	2260	2260	0
41	20231211	183000	19995095	2260	2260	2260	2260	0
42	20231211	182900	19995095	2260	2260	2260	2260	0
43	20231211	182800	19995095	2260	2260	2260	2260	0
44	20231211	182700	19995095	2260	2260	2260	2260	0
45	20231211	182600	19995095	2260	2260	2260	2260	0
46	20231211	182500	19995095	2260	2260	2260	2260	0
47	20231211	182400	19995095	2260	2260	2260	2260	0
48	20231211	182300	19995095	2260	2260	2260	2260	0
49	20231211	182200	19995095	2260	2260	2260	2260	0
50	20231211	182100	19995095	2260	2260	2260	2260	0
51	20231211	182000	19995095	2260	2260	2260	2260	0
52	20231211	181900	19995095	2260	2260	2260	2260	0
53	20231211	181800	19995095	2260	2260	2260	2260	0
54	20231211	181700	19995095	2260	2260	2260	2260	0
55	20231211	181600	19995095	2260	2260	2260	2260	0
56	20231211	181500	19995095	2260	2260	2260	2260	0
57	20231211	181400	19995095	2260	2260	2260	2260	0
58	20231211	181300	19995095	2260	2260	2260	2260	0
59	20231211	181200	19995095	2260	2260	2260	2260	0
60	20231211	181100	19995095	2260	2260	2260	2260	0
61	20231211	181000	19995095	2260	2260	2260	2260	0
62	20231211	180900	19995095	2260	2260	2260	2260	51
63	20231211	180800	19995095	2260	2260	2260	2260	0
64	20231211	180700	19995095	2260	2260	2260	2260	0
65	20231211	180600	19995095	2260	2260	2260	2260	0
66	20231211	180500	19995095	2260	2260	2260	2260	0
67	20231211	180400	19995095	2260	2260	2260	2260	0
68	20231211	180300	19995095	2260	2260	2260	2260	0
69	20231211	180200	19995095	2260	2260	2260	2260	0
70	20231211	180100	19995095	2260	2260	2260	2260	0
71	20231211	180000	19995095	2260	2260	2260	2260	0
72	20231211	175900	19995095	2260	2260	2260	2260	0
73	20231211	175800	19995095	2260	2260	2260	2260	0
74	20231211	175700	19995095	2260	2260	2260	2260	0
75	20231211	175600	19995095	2260	2260	2260	2260	0
76	20231211	175500	19995095	2260	2260	2260	2260	0
77	20231211	175400	19995095	2260	2260	2260	2260	0
78	20231211	175300	19995095	2260	2260	2260	2260	0
79	20231211	175200	19995095	2260	2260	2260	2260	0
80	20231211	175100	19995095	2260	2260	2260	2260	0
81	20231211	175000	19995095	2260	2260	2260	2260	0
82	20231211	174900	19995095	2260	2260	2260	2260	0
83	20231211	174800	19995095	2260	2260	2260	2260	0
84	20231211	174700	19995095	2260	2260	2260	2260	0
85	20231211	174600	19995095	2260	2260	2260	2260	0
86	20231211	174500	19995095	2260	2260	2260	2260	0
87	20231211	174400	19995095	2260	2260	2260	2260	0
88	20231211	174300	19995095	2260	2260	2260	2260	0
89	20231211	174200	19995095	2260	2260	2260	2260	0
90	20231211	174100	19995095	2260	2260	2260	2260	0
91	20231211	174000	19995095	2260	2260	2260	2260	0
92	20231211	173900	19995095	2260	2260	2260	2260	51
93	20231211	173800	19995095	2260	2260	2260	2260	0
94	20231211	173700	19995095	2260	2260	2260	2260	0
95	20231211	173600	19995095	2260	2260	2260	2260	0
96	20231211	173500	19995095	2260	2260	2260	2260	0
97	20231211	173400	19995095	2260	2260	2260	2260	0
98	20231211	173300	19995095	2260	2260	2260	2260	0
99	20231211	173200	19995095	2260	2260	2260	2260	0
100	20231211	173100	19995095	2260	2260	2260	2260	0
101	20231211	173000	19995095	2260	2260	2260	2260	0
102	20231211	172900	19995095	2260	2260	2260	2260	0
103	20231211	172800	19995095	2260	2260	2260	2260	0
104	20231211	172700	19995095	2260	2260	2260	2260	0
105	20231211	172600	19995095	2260	2260	2260	2260	0
106	20231211	172500	19995095	2260	2260	2260	2260	0
107	20231211	172400	19995095	2260	2260	2260	2260	0
108	20231211	172300	19995095	2260	2260	2260	2260	0
109	20231211	172200	19995095	2260	2260	2260	2260	0
110	20231211	172100	19995095	2260	2260	2260	2260	0
111	20231211	172000	19995095	2260	2260	2260	2260	0
112	20231211	171900	19995095	2260	2260	2260	2260	0
113	20231211	171800	19995095	2260	2260	2260	2260	0
114	20231211	171700	19995095	2260	2260	2260	2260	0
115	20231211	171600	19995095	2260	2260	2260	2260	0
116	20231211	171500	19995095	2260	2260	2260	2260	0
117	20231211	171400	19995095	2260	2260	2260	2260	0
118	20231211	171300	19995095	2260	2260	2260	2260	0
119	20231211	171200	19995095	2260	2260	2260	2260	0
120	20231211	171100	19995095	2260	2260	2260	2260	0
121	20231211	171000	19995095	2260	2260	2260	2260	0
122	20231211	170900	19995095	2260	2260	2260	2260	51
123	20231211	170800	19995095	2260	2260	2260	2260	0
124	20231211	170700	19995095	2260	2260	2260	2260	0
125	20231211	170600	19995095	2260	2260	2260	2260	0
126	20231211	170500	19995095	2260	2260	2260	2260	0
127	20231211	170400	19995095	2260	2260	2260	2260	0
128	20231211	170300	19995095	2260	2260	2260	2260	0
129	20231211	170200	19995095	2260	2260	2260	2260	0
130	20231211	170100	19995095	2260	2260	2260	2260	0
131	20231211	170000	19995095	2260	2260	2260	2260	0
132	20231211	165900	19995095	2260	2260	2260	2260	0
133	20231211	165800	19995095	2260	2260	2260	2260	0
134	20231211	165700	19995095	2260	2260	2260	2260	0
135	20231211	165600	19995095	2260	2260	2260	2260	0
136	20231211	165500	19995095	2260	2260	2260	2260	0
137	20231211	165400	19995095	2260	2260	2260	2260	0
138	20231211	165300	19995095	2260	2260	2260	2260	0
139	20231211	165200	19995095	2260	2260	2260	2260	0
140	20231211	165100	19995095	2260	2260	2260	2260	0
141	20231211	165000	19995095	2260	2260	2260	2260	0
142	20231211	164900	19995095	2260	2260	2260	2260	0
143	20231211	164800	19995095	2260	2260	2260	2260	0
144	20231211	164700	19995095	2260	2260	2260	2260	0
145	20231211	164600	19995095	2260	2260	2260	2260	0
146	20231211	164500	19995095	2260	2260	2260	2260	0
147	20231211	164400	19995095	2260	2260	2260	2260	0
148	20231211	164300	19995095	2260	2260	2260	2260	0
149	20231211	164200	19995095	2260	2260	2260	2260	0
150	20231211	164100	19995095	2260	2260	2260	2260	0
151	20231211	164000	19995095	2260	2260	2260	2260	0
152	20231211	163900	19995095	2260	2260	2260	2260	51
153	20231211	163800	19995095	2260	2260	2260	2260	0
154	20231211	163700	19995095	2260	2260	2260	2260	0
155	20231211	163600	19995095	2260	2260	2260	2260	0
156	20231211	163500	19995095	2260	2260	2260	2260	0
157	20231211	163400	19995095	2260	2260	2260	2260	0
158	20231211	163300	19995095	2260	2260	2260	2260	0
159	20231211	163200	19995095	2260	2260	2260	2260	0
160	20231211	163100	19995095	2260	2260	2260	2260	0
161	20231211	163000	19995095	2260	2260	2260	2260	0
162	20231211	162900	19995095	2260	2260	2260	2260	0
163	20231211	162800	19995095	2260	2260	2260	2260	0
164	20231211	162700	19995095	2260	2260	2260	2260	0
165	20231211	162600	19995095	2260	2260	2260	2260	0
166	20231211	162500	19995095	2260	2260	2260	2260	0
167	20231211	162400	19995095	2260	2260	2260	2260	0
168	20231211	162300	19995095	2260	2260	2260	2260	0
169	20231211	162200	19995095	2260	2260	2260	2260	0
170	20231211	162100	19995095	2260	2260	2260	2260	0
171	20231211	162000	19995095	2260	2260	2260	2260	0
172	20231211	161900	19995095	2260	2260	2260	2260	0
173	20231211	161800	19995095	2260	2260	2260	2260	0
174	20231211	161700	19995095	2260	2260	2260	2260	0
175	20231211	161600	19995095	2260	2260	2260	2260	0
176	20231211	161500	19995095	2260	2260	2260	2260	0
177	20231211	161400	19995095	2260	2260	2260	2260	0
178	20231211	161300	19995095	2260	2260	2260	2260	0
179	20231211	161200	19995095	2260	2260	2260	2260	0
180	20231211	161100	19995095	2260	2260	2260	2260	0
181	20231211	161000	19995095	2260	2260	2260	2260	0
182	20231211	160900	19995095	2260	2260	2260	2260	51
183	20231211	160800	19995095	2260	2260	2260	2260	0
184	20231211	160700	19995095	2260	2260	2260	2260	0
185	20231211	160600	19995095	2260	2260	2260	2260	0
186	20231211	160500	19995095	2260	2260	2260	2260	0
187	20231211	160400	19995095	2260	2260	2260	2260	0
188	20231211	160300	19995095	2260	2260	2260	2260	0
189	20231211	160200	19995095	2260	2260	2260	2260	0
190	20231211	160100	19995095	2260	2260	2260	2260	0
191	20231211	160000	19995095	2260	2260	2260	2260	0
192	20231211	155900	19995095	2260	2260	2260	2260	0
193	20231211	155800	19995095	2260	2260	2260	2260	0
194	20231211	155700	19995095	2260	2260	2260	2260	0
195	20231211	155600	19995095	2260	2260	2260	2260	0
196	20231211	155500	19995095	2260	2260	2260	2260	0
197	20231211	155400	19995095	2260	2260	2260	2260	0
198	20231211	155300	19995095	2260	2260	2260	2260	0
199	20231211	155200	19995095	2260	2260	2260	2260	0
200	20231211	155100	19995095	2260	2260	2260	2260	0
201	20231211	155000	19995095	2260	2260	2260	2260	0
202	20231211	154900	19995095	2260	2260	2260	2260	0
203	20231211	154800	19995095	2260	2260	2260	2260	0
204	20231211	154700	19995095	2260	2260	2260	2260	0
205	20231211	154600	19995095	2260	2260	2260	2260	0
206	20231211	154500	19995095	2260	2260	2260	2260	0
207	20231211	154400	19995095	2260	2260	2260	2260	0
208	20231211	154300	19995095	2260	2260	2260	2260	0
209	20231211	154200	19995095	2260	2260	2260	2260	0
210	20231211	154100	19995095	2260	2260	2260	2260	0
211	20231211	154000	19995095	2260	2260	2260	2260	0
212	20231211	153900	19995095	2260	2260	2260	2260	51
213	20231211	153800	19995095	2260	2260	2260	2260	0
214	20231211	153700	19995095	2260	2260	2260	2260	0
215	20231211	153600	19995095	2260	2260	2260	2260	0
216	20231211	153500	19995095	2260	2260	2260	2260	0
217	20231211	153400	19995095	2260	2260	2260	2260	0
218	20231211	153300	19995095	2260	2260	2260	2260	0
219	20231211	153200	19995095	2260	2260	2260	2260	0
220	20231211	153100	19995095	2260	2260	2260	2260	0
221	20231211	153000	19995095	2260	2260	2260	2260	51
222	20231211	152900	19879835	2260	2260	2260	2260	0
223	20231211	152800	19879835	2260	2260	2260	2260	0
224	20231211	152700	19879835	2260	2260	2260	2260	0
225	20231211	152600	19879835	2260	2260	2260	2260	0
226	20231211	152500	19879835	2260	2260	2260	2260	0
227	20231211	152400	19879835	2260	2260	2260	2260	0
228	20231211	152300	19879835	2260	2260	2260	2260	0
229	20231211	152200	19879835	2260	2260	2260	2260	0
230	20231211	152100	19879835	2260	2260	2260	2260	0
231	20231211	152000	19879835	2260	2260	2260	2260	0
232	20231211	151900	19879835	2260	2245	2260	2240	789
233	20231211	151800	18105660	2255	2255	2255	2255	1
234	20231211	151700	18103405	2255	2255	2255	2255	0
235	20231211	151600	18103405	2255	2255	2255	2255	0
236	20231211	151500	18103405	2255	2255	2255	2255	9
237	20231211	151400	18083110	2255	2255	2255	2255	0
238	20231211	151300	18083110	2255	2255	2255	2255	0
239	20231211	151200	18083110	2255	2255	2255	2255	0
240	20231211	151100	18083110	2255	2255	2255	2255	0
241	20231211	151000	18083110	2255	2250	2255	2250	13
242	20231211	150900	18053825	2245	2245	2245	2245	0
243	20231211	150800	18053825	2245	2255	2255	2245	6
244	20231211	150700	18040305	2255	2255	2255	2255	12
245	20231211	150600	18013245	2255	2255	2255	2255	0
246	20231211	150500	18013245	2255	2255	2255	2255	0
247	20231211	150400	18013245	2255	2255	2255	2255	0
248	20231211	150300	18013245	2255	2255	2255	2255	0
249	20231211	150200	18013245	2255	2255	2255	2255	0
250	20231211	150100	18013245	2255	2255	2255	2255	3
251	20231211	150000	18006480	2260	2260	2260	2260	450
252	20231211	145900	16989480	2260	2260	2260	2260	0
253	20231211	145800	16989480	2260	2260	2260	2260	333
254	20231211	145700	16236900	2260	2260	2260	2260	0
255	20231211	145600	16236900	2260	2260	2260	2260	5
256	20231211	145500	16225600	2260	2260	2260	2260	0
257	20231211	145400	16225600	2260	2260	2260	2260	3
258	20231211	145300	16218820	2260	2260	2260	2260	0
259	20231211	145200	16218820	2260	2255	2260	2255	6
260	20231211	145100	16205285	2255	2255	2255	2255	1
261	20231211	145000	16203030	2260	2260	2260	2260	0
262	20231211	144900	16203030	2260	2260	2260	2260	0
263	20231211	144800	16203030	2260	2260	2260	2260	0
264	20231211	144700	16203030	2260	2260	2260	2260	0
265	20231211	144600	16203030	2260	2260	2260	2260	0
266	20231211	144500	16203030	2260	2260	2260	2260	0
267	20231211	144400	16203030	2260	2255	2260	2255	90
268	20231211	144300	16000075	2250	2250	2250	2250	200
269	20231211	144200	15550075	2255	2255	2255	2255	12
270	20231211	144100	15523015	2260	2260	2260	2260	0
271	20231211	144000	15523015	2260	2260	2260	2260	0
272	20231211	143900	15523015	2260	2260	2260	2260	1
273	20231211	143800	15520755	2250	2250	2250	2250	1
274	20231211	143700	15518505	2260	2260	2260	2260	0
275	20231211	143600	15518505	2260	2260	2260	2260	0
276	20231211	143500	15518505	2260	2255	2260	2255	19
277	20231211	143400	15475655	2255	2255	2255	2255	53
278	20231211	143300	15356140	2260	2260	2260	2260	0
279	20231211	143200	15356140	2260	2260	2260	2260	0
280	20231211	143100	15356140	2260	2260	2260	2260	0
281	20231211	143000	15356140	2260	2260	2260	2260	0
282	20231211	142900	15356140	2260	2260	2260	2260	0
283	20231211	142800	15356140	2260	2260	2260	2260	0
284	20231211	142700	15356140	2260	2260	2260	2260	0
285	20231211	142600	15356140	2260	2260	2260	2260	0
286	20231211	142500	15356140	2260	2260	2260	2260	0
287	20231211	142400	15356140	2260	2260	2260	2260	0
288	20231211	142300	15356140	2260	2260	2260	2260	0
289	20231211	142200	15356140	2260	2260	2260	2260	0
290	20231211	142100	15356140	2260	2260	2260	2260	0
291	20231211	142000	15356140	2260	2260	2260	2260	0
292	20231211	141900	15356140	2260	2260	2260	2260	0
293	20231211	141800	15356140	2260	2260	2260	2260	0
294	20231211	141700	15356140	2260	2260	2260	2260	0
295	20231211	141600	15356140	2260	2260	2260	2260	2
296	20231211	141500	15351620	2260	2260	2260	2260	0
297	20231211	141400	15351620	2260	2260	2260	2260	0
298	20231211	141300	15351620	2260	2260	2260	2260	0
299	20231211	141200	15351620	2260	2260	2260	2260	0
300	20231211	141100	15351620	2260	2260	2260	2260	0
301	20231211	141000	15351620	2260	2260	2260	2260	0
302	20231211	140900	15351620	2260	2260	2260	2260	0
303	20231211	140800	15351620	2260	2260	2260	2260	5
304	20231211	140700	15340320	2260	2260	2260	2260	0
305	20231211	140600	15340320	2260	2260	2260	2260	0
306	20231211	140500	15340320	2260	2260	2260	2260	0
307	20231211	140400	15340320	2260	2260	2260	2260	0
308	20231211	140300	15340320	2260	2260	2260	2260	0
309	20231211	140200	15340320	2260	2260	2260	2260	0
310	20231211	140100	15340320	2260	2260	2260	2260	0
311	20231211	140000	15340320	2260	2260	2260	2260	0
312	20231211	135900	15340320	2260	2260	2260	2260	0
313	20231211	135800	15340320	2260	2260	2260	2260	0
314	20231211	135700	15340320	2260	2260	2260	2260	0
315	20231211	135600	15340320	2260	2260	2260	2260	0
316	20231211	135500	15340320	2260	2260	2260	2260	0
317	20231211	135400	15340320	2260	2260	2260	2260	0
318	20231211	135300	15340320	2260	2260	2260	2260	0
319	20231211	135200	15340320	2260	2260	2260	2260	0
320	20231211	135100	15340320	2260	2260	2260	2260	6
321	20231211	135000	15326760	2260	2260	2260	2260	0
322	20231211	134900	15326760	2260	2260	2260	2260	0
323	20231211	134800	15326760	2260	2260	2260	2260	0
324	20231211	134700	15326760	2260	2260	2260	2260	0
325	20231211	134600	15326760	2260	2260	2260	2260	0
326	20231211	134500	15326760	2260	2260	2260	2260	0
327	20231211	134400	15326760	2260	2260	2260	2260	0
328	20231211	134300	15326760	2260	2260	2260	2260	0
329	20231211	134200	15326760	2260	2260	2260	2260	0
330	20231211	134100	15326760	2260	2260	2260	2260	0
331	20231211	134000	15326760	2260	2260	2260	2260	0
332	20231211	133900	15326760	2260	2260	2260	2260	0
333	20231211	133800	15326760	2260	2255	2260	2255	3
334	20231211	133700	15319990	2260	2255	2260	2255	48
335	20231211	133600	15211530	2260	2260	2260	2260	0
336	20231211	133500	15211530	2260	2260	2260	2260	0
337	20231211	133400	15211530	2260	2260	2260	2260	0
338	20231211	133300	15211530	2260	2260	2260	2260	0
339	20231211	133200	15211530	2260	2260	2260	2260	0
340	20231211	133100	15211530	2260	2260	2260	2260	6
341	20231211	133000	15197970	2260	2260	2260	2260	0
342	20231211	132900	15197970	2260	2260	2260	2260	0
343	20231211	132800	15197970	2260	2260	2260	2260	0
344	20231211	132700	15197970	2260	2260	2260	2260	0
345	20231211	132600	15197970	2260	2255	2260	2255	2
346	20231211	132500	15193455	2255	2255	2255	2255	6
347	20231211	132400	15179925	2260	2260	2260	2260	0
348	20231211	132300	15179925	2260	2260	2260	2260	0
349	20231211	132200	15179925	2260	2260	2260	2260	0
350	20231211	132100	15179925	2260	2260	2260	2260	6
351	20231211	132000	15166365	2260	2260	2260	2260	0
352	20231211	131900	15166365	2260	2260	2260	2260	0
353	20231211	131800	15166365	2260	2260	2260	2260	0
354	20231211	131700	15166365	2260	2260	2260	2260	0
355	20231211	131600	15166365	2260	2260	2260	2260	0
356	20231211	131500	15166365	2260	2260	2260	2260	0
357	20231211	131400	15166365	2260	2260	2260	2260	0
358	20231211	131300	15166365	2260	2260	2260	2260	0
359	20231211	131200	15166365	2260	2255	2260	2255	7
360	20231211	131100	15150575	2260	2260	2260	2260	0
361	20231211	131000	15150575	2260	2260	2260	2260	0
362	20231211	130900	15150575	2260	2260	2260	2260	0
363	20231211	130800	15150575	2260	2260	2260	2260	0
364	20231211	130700	15150575	2260	2260	2260	2260	0
365	20231211	130600	15150575	2260	2260	2260	2260	1
366	20231211	130500	15148315	2260	2255	2260	2255	8
367	20231211	130400	15130270	2255	2255	2255	2255	1000
368	20231211	130300	12875270	2260	2260	2260	2260	12
369	20231211	130200	12848150	2260	2260	2260	2260	0
370	20231211	130100	12848150	2260	2260	2260	2260	0
371	20231211	130000	12848150	2260	2260	2260	2260	0
372	20231211	125900	12848150	2260	2260	2260	2260	0
373	20231211	125800	12848150	2260	2260	2260	2260	0
374	20231211	125700	12848150	2260	2255	2260	2255	6
375	20231211	125600	12834615	2260	2260	2260	2260	0
376	20231211	125500	12834615	2260	2260	2260	2260	0
377	20231211	125400	12834615	2260	2260	2260	2260	1
378	20231211	125300	12832355	2250	2250	2250	2250	201
379	20231211	125200	12380105	2260	2260	2260	2260	0
380	20231211	125100	12380105	2260	2260	2260	2260	0
381	20231211	125000	12380105	2260	2260	2260	2260	0
382	20231211	124900	12380105	2260	2260	2260	2260	0
383	20231211	124800	12380105	2260	2260	2260	2260	0
384	20231211	124700	12380105	2260	2260	2260	2260	0
385	20231211	124600	12380105	2260	2255	2260	2255	7
386	20231211	124500	12364315	2260	2255	2260	2255	8
387	20231211	124400	12346265	2260	2260	2260	2260	0
388	20231211	124300	12346265	2260	2260	2260	2260	0
389	20231211	124200	12346265	2260	2260	2260	2260	0
390	20231211	124100	12346265	2260	2260	2260	2260	0
391	20231211	124000	12346265	2260	2260	2260	2260	0
392	20231211	123900	12346265	2260	2260	2260	2260	0
393	20231211	123800	12346265	2260	2260	2260	2260	0
394	20231211	123700	12346265	2260	2255	2260	2255	7
395	20231211	123600	12330475	2255	2255	2255	2255	12
396	20231211	123500	12303415	2260	2260	2260	2260	0
397	20231211	123400	12303415	2260	2260	2260	2260	0
398	20231211	123300	12303415	2260	2260	2260	2260	0
399	20231211	123200	12303415	2260	2260	2260	2260	0
400	20231211	123100	12303415	2260	2255	2260	2255	6
401	20231211	123000	12289880	2260	2260	2260	2260	0
402	20231211	122900	12289880	2260	2260	2260	2260	0
403	20231211	122800	12289880	2260	2260	2260	2260	0
404	20231211	122700	12289880	2260	2260	2260	2260	0
405	20231211	122600	12289880	2260	2260	2260	2260	0
406	20231211	122500	12289880	2260	2260	2260	2260	0
407	20231211	122400	12289880	2260	2260	2260	2260	10
408	20231211	122300	12267280	2260	2260	2260	2260	0
409	20231211	122200	12267280	2260	2260	2260	2260	0
410	20231211	122100	12267280	2260	2260	2260	2260	6
411	20231211	122000	12253720	2255	2255	2255	2255	0
412	20231211	121900	12253720	2255	2250	2255	2250	15
413	20231211	121800	12219945	2255	2255	2255	2255	172
414	20231211	121700	11832085	2250	2255	2255	2250	187
415	20231211	121600	11411305	2255	2255	2255	2255	0
416	20231211	121500	11411305	2255	2255	2255	2255	0
417	20231211	121400	11411305	2255	2255	2255	2255	0
418	20231211	121300	11411305	2255	2255	2255	2255	0
419	20231211	121200	11411305	2255	2255	2255	2255	0
420	20231211	121100	11411305	2255	2255	2255	2255	6
421	20231211	121000	11397775	2255	2255	2255	2255	0
422	20231211	120900	11397775	2255	2255	2255	2255	6
423	20231211	120800	11384245	2255	2255	2255	2255	0
424	20231211	120700	11384245	2255	2255	2255	2255	0
425	20231211	120600	11384245	2255	2255	2255	2255	0
426	20231211	120500	11384245	2255	2255	2255	2255	11
427	20231211	120400	11359440	2255	2255	2255	2255	0
428	20231211	120300	11359440	2255	2255	2255	2255	0
429	20231211	120200	11359440	2255	2255	2255	2255	0
430	20231211	120100	11359440	2255	2255	2255	2255	0
431	20231211	120000	11359440	2255	2255	2255	2255	0
432	20231211	115900	11359440	2255	2255	2255	2255	0
433	20231211	115800	11359440	2255	2255	2255	2255	0
434	20231211	115700	11359440	2255	2255	2255	2255	0
435	20231211	115600	11359440	2255	2255	2255	2255	0
436	20231211	115500	11359440	2255	2255	2255	2255	0
437	20231211	115400	11359440	2255	2255	2255	2255	0
438	20231211	115300	11359440	2255	2255	2255	2255	0
439	20231211	115200	11359440	2255	2255	2255	2255	0
440	20231211	115100	11359440	2255	2255	2255	2255	12
441	20231211	115000	11332380	2255	2255	2255	2255	1
442	20231211	114900	11330125	2255	2255	2255	2255	0
443	20231211	114800	11330125	2255	2255	2255	2255	0
444	20231211	114700	11330125	2255	2255	2255	2255	5
445	20231211	114600	11318850	2255	2255	2255	2255	0
446	20231211	114500	11318850	2255	2255	2255	2255	0
447	20231211	114400	11318850	2255	2255	2255	2255	0
448	20231211	114300	11318850	2255	2255	2255	2255	1
449	20231211	114200	11316595	2255	2255	2255	2255	0
450	20231211	114100	11316595	2255	2255	2255	2255	6
451	20231211	114000	11303065	2255	2255	2255	2255	0
452	20231211	113900	11303065	2255	2255	2255	2255	0
453	20231211	113800	11303065	2255	2255	2255	2255	0
454	20231211	113700	11303065	2255	2255	2255	2255	0
455	20231211	113600	11303065	2255	2255	2255	2255	0
456	20231211	113500	11303065	2255	2255	2255	2255	6
457	20231211	113400	11289535	2260	2260	2260	2260	0
458	20231211	113300	11289535	2260	2260	2260	2260	0
459	20231211	113200	11289535	2260	2260	2260	2260	2
460	20231211	113100	11285015	2255	2255	2255	2255	24
461	20231211	113000	11230895	2260	2260	2260	2260	12
462	20231211	112900	11203775	2260	2260	2260	2260	0
463	20231211	112800	11203775	2260	2260	2260	2260	0
464	20231211	112700	11203775	2260	2260	2260	2260	0
465	20231211	112600	11203775	2260	2260	2260	2260	0
466	20231211	112500	11203775	2260	2260	2260	2260	0
467	20231211	112400	11203775	2260	2260	2260	2260	0
468	20231211	112300	11203775	2260	2260	2260	2260	0
469	20231211	112200	11203775	2260	2260	2260	2260	0
470	20231211	112100	11203775	2260	2260	2260	2260	0
471	20231211	112000	11203775	2260	2260	2260	2260	0
472	20231211	111900	11203775	2260	2260	2260	2260	0
473	20231211	111800	11203775	2260	2260	2260	2260	0
474	20231211	111700	11203775	2260	2260	2260	2260	0
475	20231211	111600	11203775	2260	2260	2260	2260	0
476	20231211	111500	11203775	2260	2260	2260	2260	125
477	20231211	111400	10921275	2260	2260	2260	2260	0
478	20231211	111300	10921275	2260	2260	2260	2260	0
479	20231211	111200	10921275	2260	2260	2260	2260	0
480	20231211	111100	10921275	2260	2260	2260	2260	0
481	20231211	111000	10921275	2260	2260	2260	2260	0
482	20231211	110900	10921275	2260	2260	2260	2260	0
483	20231211	110800	10921275	2260	2260	2260	2260	0
484	20231211	110700	10921275	2260	2260	2260	2260	0
485	20231211	110600	10921275	2260	2260	2260	2260	0
486	20231211	110500	10921275	2260	2260	2260	2260	0
487	20231211	110400	10921275	2260	2260	2260	2260	0
488	20231211	110300	10921275	2260	2260	2260	2260	0
489	20231211	110200	10921275	2260	2260	2260	2260	0
490	20231211	110100	10921275	2260	2260	2260	2260	0
491	20231211	110000	10921275	2260	2260	2260	2260	0
492	20231211	105900	10921275	2260	2260	2260	2260	0
493	20231211	105800	10921275	2260	2260	2260	2260	3
494	20231211	105700	10914495	2255	2260	2260	2255	12
495	20231211	105600	10887405	2255	2255	2255	2255	0
496	20231211	105500	10887405	2255	2255	2255	2255	0
497	20231211	105400	10887405	2255	2255	2255	2255	0
498	20231211	105300	10887405	2255	2255	2255	2255	0
499	20231211	105200	10887405	2255	2255	2255	2255	0
500	20231211	105100	10887405	2255	2255	2255	2255	0
501	20231211	105000	10887405	2255	2255	2255	2255	188
502	20231211	104900	10463465	2255	2255	2255	2255	0
503	20231211	104800	10463465	2255	2255	2255	2255	5
504	20231211	104700	10452190	2255	2255	2255	2255	1
505	20231211	104600	10449935	2255	2255	2255	2255	38
506	20231211	104500	10364245	2255	2255	2255	2255	0
507	20231211	104400	10364245	2255	2255	2255	2255	0
508	20231211	104300	10364245	2255	2255	2255	2255	9
509	20231211	104200	10343950	2260	2260	2260	2260	6
510	20231211	104100	10330390	2255	2255	2255	2255	0
511	20231211	104000	10330390	2255	2255	2255	2255	0
512	20231211	103900	10330390	2255	2255	2255	2255	0
513	20231211	103800	10330390	2255	2255	2255	2255	0
514	20231211	103700	10330390	2255	2255	2255	2255	3
515	20231211	103600	10323625	2260	2260	2260	2260	0
516	20231211	103500	10323625	2260	2255	2260	2255	3
517	20231211	103400	10316855	2255	2255	2255	2255	20
518	20231211	103300	10271755	2255	2260	2260	2255	60
519	20231211	103200	10136205	2260	2260	2260	2260	5
520	20231211	103100	10124905	2260	2260	2260	2260	0
521	20231211	103000	10124905	2260	2260	2260	2260	0
522	20231211	102900	10124905	2260	2260	2260	2260	0
523	20231211	102800	10124905	2260	2260	2260	2260	0
524	20231211	102700	10124905	2260	2260	2260	2260	0
525	20231211	102600	10124905	2260	2260	2260	2260	6
526	20231211	102500	10111345	2260	2260	2260	2260	0
527	20231211	102400	10111345	2260	2260	2260	2260	0
528	20231211	102300	10111345	2260	2260	2260	2260	6
529	20231211	102200	10097785	2260	2260	2260	2260	0
530	20231211	102100	10097785	2260	2260	2260	2260	0
531	20231211	102000	10097785	2260	2260	2260	2260	0
532	20231211	101900	10097785	2260	2260	2260	2260	18
533	20231211	101800	10057105	2260	2260	2260	2260	0
534	20231211	101700	10057105	2260	2260	2260	2260	0
535	20231211	101600	10057105	2260	2260	2260	2260	0
536	20231211	101500	10057105	2260	2260	2260	2260	0
537	20231211	101400	10057105	2260	2260	2260	2260	50
538	20231211	101300	9944105	2260	2260	2260	2260	0
539	20231211	101200	9944105	2260	2260	2260	2260	0
540	20231211	101100	9944105	2260	2260	2260	2260	0
541	20231211	101000	9944105	2260	2260	2260	2260	0
542	20231211	100900	9944105	2260	2260	2260	2260	0
543	20231211	100800	9944105	2260	2260	2260	2260	0
544	20231211	100700	9944105	2260	2260	2260	2260	0
545	20231211	100600	9944105	2260	2260	2260	2260	0
546	20231211	100500	9944105	2260	2260	2260	2260	0
547	20231211	100400	9944105	2260	2260	2260	2260	30
548	20231211	100300	9876305	2260	2260	2260	2260	6
549	20231211	100200	9862745	2260	2260	2260	2260	0
550	20231211	100100	9862745	2260	2260	2260	2260	6
551	20231211	100000	9849185	2260	2260	2260	2260	8
552	20231211	095900	9831105	2260	2260	2260	2260	0
553	20231211	095800	9831105	2260	2260	2260	2260	6
554	20231211	095700	9817545	2260	2260	2260	2260	0
555	20231211	095600	9817545	2260	2260	2260	2260	0
556	20231211	095500	9817545	2260	2260	2260	2260	0
557	20231211	095400	9817545	2260	2260	2260	2260	0
558	20231211	095300	9817545	2260	2260	2260	2260	0
559	20231211	095200	9817545	2260	2260	2260	2260	0
560	20231211	095100	9817545	2260	2260	2260	2260	6
561	20231211	095000	9803985	2260	2260	2260	2260	0
562	20231211	094900	9803985	2260	2260	2260	2260	6
563	20231211	094800	9790425	2260	2260	2260	2260	0
564	20231211	094700	9790425	2260	2260	2260	2260	0
565	20231211	094600	9790425	2260	2260	2260	2260	0
566	20231211	094500	9790425	2260	2260	2260	2260	10
567	20231211	094400	9767825	2260	2260	2260	2260	0
568	20231211	094300	9767825	2260	2260	2260	2260	0
569	20231211	094200	9767825	2260	2260	2260	2260	5
570	20231211	094100	9756525	2260	2260	2260	2260	8
571	20231211	094000	9738445	2260	2260	2260	2260	0
572	20231211	093900	9738445	2260	2260	2260	2260	0
573	20231211	093800	9738445	2260	2260	2260	2260	20
574	20231211	093700	9693245	2260	2260	2260	2260	0
575	20231211	093600	9693245	2260	2260	2260	2260	12
576	20231211	093500	9666125	2250	2260	2260	2250	25
577	20231211	093400	9609825	2260	2260	2260	2260	0
578	20231211	093300	9609825	2260	2255	2260	2255	2447
579	20231211	093200	4079615	2255	2255	2255	2255	20
580	20231211	093100	4034515	2255	2255	2255	2255	6
581	20231211	093000	4020985	2260	2260	2260	2260	0
582	20231211	092900	4020985	2260	2255	2260	2255	35
583	20231211	092800	3941890	2260	2260	2260	2260	0
584	20231211	092700	3941890	2260	2260	2260	2260	2
585	20231211	092600	3937370	2255	2260	2260	2255	48
586	20231211	092500	3829120	2255	2255	2255	2255	747
587	20231211	092400	2144635	2255	2255	2255	2255	1
588	20231211	092300	2142380	2260	2260	2260	2260	0
589	20231211	092200	2142380	2260	2260	2260	2260	0
590	20231211	092100	2142380	2260	2260	2260	2260	6
591	20231211	092000	2128820	2265	2265	2265	2265	0
592	20231211	091900	2128820	2265	2265	2265	2265	0
593	20231211	091800	2128820	2265	2265	2265	2265	0
594	20231211	091700	2128820	2265	2265	2265	2265	0
595	20231211	091600	2128820	2265	2265	2265	2265	0
596	20231211	091500	2128820	2265	2265	2265	2265	0
597	20231211	091400	2128820	2265	2265	2265	2265	0
598	20231211	091300	2128820	2265	2265	2265	2265	0
599	20231211	091200	2128820	2265	2265	2265	2265	0
600	20231211	091100	2128820	2265	2265	2265	2265	0
601	20231211	091000	2128820	2265	2265	2265	2265	0
602	20231211	090900	2128820	2265	2255	2265	2255	3
603	20231211	090800	2122035	2265	2265	2265	2265	0
604	20231211	090700	2122035	2265	2265	2265	2265	0
605	20231211	090600	2122035	2265	2265	2265	2265	0
606	20231211	090500	2122035	2265	2265	2265	2265	2
607	20231211	090400	2117505	2255	2255	2255	2255	18
608	20231211	090300	2076915	2255	2255	2255	2255	560
609	20231211	090200	814115	2270	2270	2270	2270	0
610	20231211	090100	814115	2270	2270	2270	2270	0
611	20231211	090000	814115	2270	2255	2270	2255	361