KissMeData/026040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190900	18612175	2260	2260	2260	2260	136
3	20231212	190800	18612175	2260	2260	2260	2260	0
4	20231212	190700	18612175	2260	2260	2260	2260	0
5	20231212	190600	18612175	2260	2260	2260	2260	0
6	20231212	190500	18612175	2260	2260	2260	2260	0
7	20231212	190400	18612175	2260	2260	2260	2260	0
8	20231212	190300	18612175	2260	2260	2260	2260	0
9	20231212	190200	18612175	2260	2260	2260	2260	0
10	20231212	190100	18612175	2260	2260	2260	2260	0
11	20231212	190000	18612175	2260	2260	2260	2260	0
12	20231212	185900	18612175	2260	2260	2260	2260	0
13	20231212	185800	18612175	2260	2260	2260	2260	0
14	20231212	185700	18612175	2260	2260	2260	2260	0
15	20231212	185600	18612175	2260	2260	2260	2260	0
16	20231212	185500	18612175	2260	2260	2260	2260	0
17	20231212	185400	18612175	2260	2260	2260	2260	0
18	20231212	185300	18612175	2260	2260	2260	2260	0
19	20231212	185200	18612175	2260	2260	2260	2260	0
20	20231212	185100	18612175	2260	2260	2260	2260	0
21	20231212	185000	18612175	2260	2260	2260	2260	0
22	20231212	184900	18612175	2260	2260	2260	2260	0
23	20231212	184800	18612175	2260	2260	2260	2260	0
24	20231212	184700	18612175	2260	2260	2260	2260	0
25	20231212	184600	18612175	2260	2260	2260	2260	0
26	20231212	184500	18612175	2260	2260	2260	2260	0
27	20231212	184400	18612175	2260	2260	2260	2260	0
28	20231212	184300	18612175	2260	2260	2260	2260	0
29	20231212	184200	18612175	2260	2260	2260	2260	0
30	20231212	184100	18612175	2260	2260	2260	2260	0
31	20231212	184000	18612175	2260	2260	2260	2260	0
32	20231212	183900	18612175	2260	2260	2260	2260	136
33	20231212	183800	18612175	2260	2260	2260	2260	0
34	20231212	183700	18612175	2260	2260	2260	2260	0
35	20231212	183600	18612175	2260	2260	2260	2260	0
36	20231212	183500	18612175	2260	2260	2260	2260	0
37	20231212	183400	18612175	2260	2260	2260	2260	0
38	20231212	183300	18612175	2260	2260	2260	2260	0
39	20231212	183200	18612175	2260	2260	2260	2260	0
40	20231212	183100	18612175	2260	2260	2260	2260	0
41	20231212	183000	18612175	2260	2260	2260	2260	0
42	20231212	182900	18612175	2260	2260	2260	2260	0
43	20231212	182800	18612175	2260	2260	2260	2260	0
44	20231212	182700	18612175	2260	2260	2260	2260	0
45	20231212	182600	18612175	2260	2260	2260	2260	0
46	20231212	182500	18612175	2260	2260	2260	2260	0
47	20231212	182400	18612175	2260	2260	2260	2260	0
48	20231212	182300	18612175	2260	2260	2260	2260	0
49	20231212	182200	18612175	2260	2260	2260	2260	0
50	20231212	182100	18612175	2260	2260	2260	2260	0
51	20231212	182000	18612175	2260	2260	2260	2260	0
52	20231212	181900	18612175	2260	2260	2260	2260	0
53	20231212	181800	18612175	2260	2260	2260	2260	0
54	20231212	181700	18612175	2260	2260	2260	2260	0
55	20231212	181600	18612175	2260	2260	2260	2260	0
56	20231212	181500	18612175	2260	2260	2260	2260	0
57	20231212	181400	18612175	2260	2260	2260	2260	0
58	20231212	181300	18612175	2260	2260	2260	2260	0
59	20231212	181200	18612175	2260	2260	2260	2260	0
60	20231212	181100	18612175	2260	2260	2260	2260	0
61	20231212	181000	18612175	2260	2260	2260	2260	0
62	20231212	180900	18612175	2260	2260	2260	2260	136
63	20231212	180800	18612175	2260	2260	2260	2260	0
64	20231212	180700	18612175	2260	2260	2260	2260	0
65	20231212	180600	18612175	2260	2260	2260	2260	0
66	20231212	180500	18612175	2260	2260	2260	2260	0
67	20231212	180400	18612175	2260	2260	2260	2260	0
68	20231212	180300	18612175	2260	2260	2260	2260	0
69	20231212	180200	18612175	2260	2260	2260	2260	0
70	20231212	180100	18612175	2260	2260	2260	2260	0
71	20231212	180000	18612175	2260	2260	2260	2260	0
72	20231212	175900	18612175	2260	2260	2260	2260	0
73	20231212	175800	18612175	2260	2260	2260	2260	0
74	20231212	175700	18612175	2260	2260	2260	2260	0
75	20231212	175600	18612175	2260	2260	2260	2260	0
76	20231212	175500	18612175	2260	2260	2260	2260	0
77	20231212	175400	18612175	2260	2260	2260	2260	0
78	20231212	175300	18612175	2260	2260	2260	2260	0
79	20231212	175200	18612175	2260	2260	2260	2260	0
80	20231212	175100	18612175	2260	2260	2260	2260	0
81	20231212	175000	18612175	2260	2260	2260	2260	0
82	20231212	174900	18612175	2260	2260	2260	2260	0
83	20231212	174800	18612175	2260	2260	2260	2260	0
84	20231212	174700	18612175	2260	2260	2260	2260	0
85	20231212	174600	18612175	2260	2260	2260	2260	0
86	20231212	174500	18612175	2260	2260	2260	2260	0
87	20231212	174400	18612175	2260	2260	2260	2260	0
88	20231212	174300	18612175	2260	2260	2260	2260	0
89	20231212	174200	18612175	2260	2260	2260	2260	0
90	20231212	174100	18612175	2260	2260	2260	2260	0
91	20231212	174000	18612175	2260	2260	2260	2260	0
92	20231212	173900	18612175	2260	2260	2260	2260	136
93	20231212	173800	18612175	2260	2260	2260	2260	0
94	20231212	173700	18612175	2260	2260	2260	2260	0
95	20231212	173600	18612175	2260	2260	2260	2260	0
96	20231212	173500	18612175	2260	2260	2260	2260	0
97	20231212	173400	18612175	2260	2260	2260	2260	0
98	20231212	173300	18612175	2260	2260	2260	2260	0
99	20231212	173200	18612175	2260	2260	2260	2260	0
100	20231212	173100	18612175	2260	2260	2260	2260	0
101	20231212	173000	18612175	2260	2260	2260	2260	0
102	20231212	172900	18612175	2260	2260	2260	2260	0
103	20231212	172800	18612175	2260	2260	2260	2260	0
104	20231212	172700	18612175	2260	2260	2260	2260	0
105	20231212	172600	18612175	2260	2260	2260	2260	0
106	20231212	172500	18612175	2260	2260	2260	2260	0
107	20231212	172400	18612175	2260	2260	2260	2260	0
108	20231212	172300	18612175	2260	2260	2260	2260	0
109	20231212	172200	18612175	2260	2260	2260	2260	0
110	20231212	172100	18612175	2260	2260	2260	2260	0
111	20231212	172000	18612175	2260	2260	2260	2260	0
112	20231212	171900	18612175	2260	2260	2260	2260	0
113	20231212	171800	18612175	2260	2260	2260	2260	0
114	20231212	171700	18612175	2260	2260	2260	2260	0
115	20231212	171600	18612175	2260	2260	2260	2260	0
116	20231212	171500	18612175	2260	2260	2260	2260	0
117	20231212	171400	18612175	2260	2260	2260	2260	0
118	20231212	171300	18612175	2260	2260	2260	2260	0
119	20231212	171200	18612175	2260	2260	2260	2260	0
120	20231212	171100	18612175	2260	2260	2260	2260	0
121	20231212	171000	18612175	2260	2260	2260	2260	0
122	20231212	170900	18612175	2260	2260	2260	2260	136
123	20231212	170800	18612175	2260	2260	2260	2260	0
124	20231212	170700	18612175	2260	2260	2260	2260	0
125	20231212	170600	18612175	2260	2260	2260	2260	0
126	20231212	170500	18612175	2260	2260	2260	2260	0
127	20231212	170400	18612175	2260	2260	2260	2260	0
128	20231212	170300	18612175	2260	2260	2260	2260	0
129	20231212	170200	18612175	2260	2260	2260	2260	0
130	20231212	170100	18612175	2260	2260	2260	2260	0
131	20231212	170000	18612175	2260	2260	2260	2260	0
132	20231212	165900	18612175	2260	2260	2260	2260	0
133	20231212	165800	18612175	2260	2260	2260	2260	0
134	20231212	165700	18612175	2260	2260	2260	2260	0
135	20231212	165600	18612175	2260	2260	2260	2260	0
136	20231212	165500	18612175	2260	2260	2260	2260	0
137	20231212	165400	18612175	2260	2260	2260	2260	0
138	20231212	165300	18612175	2260	2260	2260	2260	0
139	20231212	165200	18612175	2260	2260	2260	2260	0
140	20231212	165100	18612175	2260	2260	2260	2260	0
141	20231212	165000	18612175	2260	2260	2260	2260	0
142	20231212	164900	18612175	2260	2260	2260	2260	0
143	20231212	164800	18612175	2260	2260	2260	2260	0
144	20231212	164700	18612175	2260	2260	2260	2260	0
145	20231212	164600	18612175	2260	2260	2260	2260	0
146	20231212	164500	18612175	2260	2260	2260	2260	0
147	20231212	164400	18612175	2260	2260	2260	2260	0
148	20231212	164300	18612175	2260	2260	2260	2260	0
149	20231212	164200	18612175	2260	2260	2260	2260	0
150	20231212	164100	18612175	2260	2260	2260	2260	0
151	20231212	164000	18612175	2260	2260	2260	2260	0
152	20231212	163900	18612175	2260	2260	2260	2260	136
153	20231212	163800	18612175	2260	2260	2260	2260	0
154	20231212	163700	18612175	2260	2260	2260	2260	0
155	20231212	163600	18612175	2260	2260	2260	2260	0
156	20231212	163500	18612175	2260	2260	2260	2260	0
157	20231212	163400	18612175	2260	2260	2260	2260	0
158	20231212	163300	18612175	2260	2260	2260	2260	0
159	20231212	163200	18612175	2260	2260	2260	2260	0
160	20231212	163100	18612175	2260	2260	2260	2260	0
161	20231212	163000	18612175	2260	2260	2260	2260	0
162	20231212	162900	18612175	2260	2260	2260	2260	0
163	20231212	162800	18612175	2260	2260	2260	2260	0
164	20231212	162700	18612175	2260	2260	2260	2260	0
165	20231212	162600	18612175	2260	2260	2260	2260	0
166	20231212	162500	18612175	2260	2260	2260	2260	0
167	20231212	162400	18612175	2260	2260	2260	2260	0
168	20231212	162300	18612175	2260	2260	2260	2260	0
169	20231212	162200	18612175	2260	2260	2260	2260	0
170	20231212	162100	18612175	2260	2260	2260	2260	0
171	20231212	162000	18612175	2260	2260	2260	2260	0
172	20231212	161900	18612175	2260	2260	2260	2260	0
173	20231212	161800	18612175	2260	2260	2260	2260	0
174	20231212	161700	18612175	2260	2260	2260	2260	0
175	20231212	161600	18612175	2260	2260	2260	2260	0
176	20231212	161500	18612175	2260	2260	2260	2260	0
177	20231212	161400	18612175	2260	2260	2260	2260	0
178	20231212	161300	18612175	2260	2260	2260	2260	0
179	20231212	161200	18612175	2260	2260	2260	2260	0
180	20231212	161100	18612175	2260	2260	2260	2260	0
181	20231212	161000	18612175	2260	2260	2260	2260	0
182	20231212	160900	18612175	2260	2260	2260	2260	136
183	20231212	160800	18612175	2260	2260	2260	2260	0
184	20231212	160700	18612175	2260	2260	2260	2260	0
185	20231212	160600	18612175	2260	2260	2260	2260	0
186	20231212	160500	18612175	2260	2260	2260	2260	0
187	20231212	160400	18612175	2260	2260	2260	2260	0
188	20231212	160300	18612175	2260	2260	2260	2260	0
189	20231212	160200	18612175	2260	2260	2260	2260	0
190	20231212	160100	18612175	2260	2260	2260	2260	0
191	20231212	160000	18612175	2260	2260	2260	2260	0
192	20231212	155900	18612175	2260	2260	2260	2260	0
193	20231212	155800	18612175	2260	2260	2260	2260	0
194	20231212	155700	18612175	2260	2260	2260	2260	0
195	20231212	155600	18612175	2260	2260	2260	2260	0
196	20231212	155500	18612175	2260	2260	2260	2260	0
197	20231212	155400	18612175	2260	2260	2260	2260	0
198	20231212	155300	18612175	2260	2260	2260	2260	0
199	20231212	155200	18612175	2260	2260	2260	2260	0
200	20231212	155100	18612175	2260	2260	2260	2260	0
201	20231212	155000	18612175	2260	2260	2260	2260	0
202	20231212	154900	18612175	2260	2260	2260	2260	0
203	20231212	154800	18612175	2260	2260	2260	2260	0
204	20231212	154700	18612175	2260	2260	2260	2260	0
205	20231212	154600	18612175	2260	2260	2260	2260	0
206	20231212	154500	18612175	2260	2260	2260	2260	0
207	20231212	154400	18612175	2260	2260	2260	2260	0
208	20231212	154300	18612175	2260	2260	2260	2260	0
209	20231212	154200	18612175	2260	2260	2260	2260	0
210	20231212	154100	18612175	2260	2260	2260	2260	0
211	20231212	154000	18612175	2260	2260	2260	2260	0
212	20231212	153900	18612175	2260	2260	2260	2260	136
213	20231212	153800	18612175	2260	2260	2260	2260	0
214	20231212	153700	18612175	2260	2260	2260	2260	0
215	20231212	153600	18612175	2260	2260	2260	2260	0
216	20231212	153500	18612175	2260	2260	2260	2260	0
217	20231212	153400	18612175	2260	2260	2260	2260	0
218	20231212	153300	18612175	2260	2260	2260	2260	0
219	20231212	153200	18612175	2260	2260	2260	2260	0
220	20231212	153100	18612175	2260	2260	2260	2260	0
221	20231212	153000	18612175	2260	2260	2260	2260	136
222	20231212	152900	18304815	2260	2260	2260	2260	0
223	20231212	152800	18304815	2260	2260	2260	2260	0
224	20231212	152700	18304815	2260	2260	2260	2260	0
225	20231212	152600	18304815	2260	2260	2260	2260	0
226	20231212	152500	18304815	2260	2260	2260	2260	0
227	20231212	152400	18304815	2260	2260	2260	2260	0
228	20231212	152300	18304815	2260	2260	2260	2260	0
229	20231212	152200	18304815	2260	2260	2260	2260	0
230	20231212	152100	18304815	2260	2260	2260	2260	0
231	20231212	152000	18304815	2260	2260	2260	2260	0
232	20231212	151900	18304815	2260	2260	2260	2260	0
233	20231212	151800	18304815	2260	2250	2260	2240	733
234	20231212	151700	16660510	2240	2240	2250	2240	301
235	20231212	151600	15986260	2250	2250	2250	2250	0
236	20231212	151500	15986260	2250	2250	2250	2250	2
237	20231212	151400	15981760	2250	2250	2250	2250	0
238	20231212	151300	15981760	2250	2250	2250	2250	0
239	20231212	151200	15981760	2250	2250	2250	2250	1
240	20231212	151100	15979510	2230	2235	2235	2230	300
241	20231212	151000	15310485	2250	2250	2250	2250	0
242	20231212	150900	15310485	2250	2250	2250	2250	0
243	20231212	150800	15310485	2250	2250	2250	2250	0
244	20231212	150700	15310485	2250	2250	2250	2250	0
245	20231212	150600	15310485	2250	2250	2250	2250	0
246	20231212	150500	15310485	2250	2250	2250	2250	0
247	20231212	150400	15310485	2250	2250	2250	2250	0
248	20231212	150300	15310485	2250	2250	2250	2250	0
249	20231212	150200	15310485	2250	2250	2250	2250	0
250	20231212	150100	15310485	2250	2250	2250	2250	0
251	20231212	150000	15310485	2250	2250	2250	2250	0
252	20231212	145900	15310485	2250	2250	2250	2250	0
253	20231212	145800	15310485	2250	2235	2250	2235	12
254	20231212	145700	15283500	2250	2250	2250	2250	0
255	20231212	145600	15283500	2250	2250	2250	2250	0
256	20231212	145500	15283500	2250	2250	2250	2250	0
257	20231212	145400	15283500	2250	2235	2250	2225	429
258	20231212	145300	14326840	2250	2250	2250	2250	0
259	20231212	145200	14326840	2250	2250	2250	2250	0
260	20231212	145100	14326840	2250	2250	2250	2250	0
261	20231212	145000	14326840	2250	2245	2250	2230	352
262	20231212	144900	13541525	2255	2250	2255	2250	11
263	20231212	144800	13516740	2250	2250	2250	2250	2
264	20231212	144700	13512240	2255	2255	2255	2255	0
265	20231212	144600	13512240	2255	2255	2255	2255	0
266	20231212	144500	13512240	2255	2255	2255	2255	0
267	20231212	144400	13512240	2255	2255	2255	2255	0
268	20231212	144300	13512240	2255	2250	2255	2250	13
269	20231212	144200	13482955	2255	2255	2255	2255	0
270	20231212	144100	13482955	2255	2255	2255	2255	0
271	20231212	144000	13482955	2255	2255	2255	2255	0
272	20231212	143900	13482955	2255	2255	2255	2255	0
273	20231212	143800	13482955	2255	2255	2255	2255	0
274	20231212	143700	13482955	2255	2255	2255	2255	0
275	20231212	143600	13482955	2255	2255	2255	2255	23
276	20231212	143500	13431090	2255	2245	2255	2240	12
277	20231212	143400	13404165	2260	2260	2260	2260	0
278	20231212	143300	13404165	2260	2260	2260	2260	0
279	20231212	143200	13404165	2260	2255	2260	2255	2
280	20231212	143100	13399650	2260	2260	2260	2260	0
281	20231212	143000	13399650	2260	2250	2260	2250	4
282	20231212	142900	13390630	2250	2250	2250	2250	0
283	20231212	142800	13390630	2250	2245	2250	2245	98
284	20231212	142700	13170160	2250	2250	2250	2250	4
285	20231212	142600	13161160	2250	2250	2250	2250	6
286	20231212	142500	13147660	2250	2250	2250	2250	0
287	20231212	142400	13147660	2250	2250	2250	2250	1
288	20231212	142300	13145410	2250	2250	2250	2250	0
289	20231212	142200	13145410	2250	2250	2250	2250	0
290	20231212	142100	13145410	2250	2250	2250	2250	0
291	20231212	142000	13145410	2250	2250	2250	2250	0
292	20231212	141900	13145410	2250	2250	2250	2250	0
293	20231212	141800	13145410	2250	2250	2250	2250	0
294	20231212	141700	13145410	2250	2250	2250	2250	0
295	20231212	141600	13145410	2250	2250	2250	2250	0
296	20231212	141500	13145410	2250	2240	2250	2235	21
297	20231212	141400	13098295	2250	2250	2250	2250	0
298	20231212	141300	13098295	2250	2250	2250	2250	0
299	20231212	141200	13098295	2250	2250	2250	2250	0
300	20231212	141100	13098295	2250	2250	2250	2250	0
301	20231212	141000	13098295	2250	2250	2250	2250	0
302	20231212	140900	13098295	2250	2250	2250	2250	0
303	20231212	140800	13098295	2250	2250	2250	2250	0
304	20231212	140700	13098295	2250	2250	2250	2250	0
305	20231212	140600	13098295	2250	2245	2250	2245	7
306	20231212	140500	13082575	2245	2245	2245	2245	440
307	20231212	140400	12094775	2245	2245	2245	2245	1
308	20231212	140300	12092530	2250	2240	2250	2230	431
309	20231212	140200	11131160	2255	2255	2255	2255	0
310	20231212	140100	11131160	2255	2255	2255	2255	0
311	20231212	140000	11131160	2255	2255	2255	2255	0
312	20231212	135900	11131160	2255	2255	2255	2255	0
313	20231212	135800	11131160	2255	2255	2255	2255	0
314	20231212	135700	11131160	2255	2255	2255	2255	0
315	20231212	135600	11131160	2255	2255	2255	2255	0
316	20231212	135500	11131160	2255	2245	2255	2240	12
317	20231212	135400	11104235	2255	2255	2255	2255	0
318	20231212	135300	11104235	2255	2255	2255	2255	0
319	20231212	135200	11104235	2255	2255	2255	2255	0
320	20231212	135100	11104235	2255	2255	2255	2255	0
321	20231212	135000	11104235	2255	2245	2255	2245	63
322	20231212	134900	10962780	2245	2245	2245	2245	6
323	20231212	134800	10949310	2250	2250	2250	2250	0
324	20231212	134700	10949310	2250	2250	2250	2250	0
325	20231212	134600	10949310	2250	2250	2250	2250	0
326	20231212	134500	10949310	2250	2250	2250	2250	0
327	20231212	134400	10949310	2250	2250	2250	2250	0
328	20231212	134300	10949310	2250	2250	2250	2250	0
329	20231212	134200	10949310	2250	2250	2250	2250	0
330	20231212	134100	10949310	2250	2250	2250	2250	0
331	20231212	134000	10949310	2250	2250	2250	2250	0
332	20231212	133900	10949310	2250	2235	2250	2230	39
333	20231212	133800	10862165	2255	2255	2255	2255	0
334	20231212	133700	10862165	2255	2255	2255	2255	0
335	20231212	133600	10862165	2255	2255	2255	2255	0
336	20231212	133500	10862165	2255	2240	2255	2235	19
337	20231212	133400	10819560	2255	2255	2255	2255	0
338	20231212	133300	10819560	2255	2255	2255	2255	0
339	20231212	133200	10819560	2255	2255	2255	2255	0
340	20231212	133100	10819560	2255	2255	2255	2255	0
341	20231212	133000	10819560	2255	2255	2255	2255	0
342	20231212	132900	10819560	2255	2255	2255	2255	10
343	20231212	132800	10797010	2255	2240	2255	2235	7
344	20231212	132700	10781305	2260	2240	2260	2240	8
345	20231212	132600	10763315	2260	2235	2260	2230	212
346	20231212	132500	10290370	2255	2255	2255	2255	0
347	20231212	132400	10290370	2255	2235	2255	2235	5
348	20231212	132300	10279175	2255	2250	2255	2250	4
349	20231212	132200	10270160	2235	2245	2245	2235	4
350	20231212	132100	10261200	2255	2255	2255	2255	0
351	20231212	132000	10261200	2255	2245	2255	2245	5
352	20231212	131900	10249965	2255	2255	2255	2255	0
353	20231212	131800	10249965	2255	2240	2255	2235	5
354	20231212	131700	10238765	2255	2255	2255	2255	0
355	20231212	131600	10238765	2255	2235	2255	2235	5
356	20231212	131500	10227570	2255	2245	2255	2235	13
357	20231212	131400	10198445	2255	2245	2255	2245	5
358	20231212	131300	10187210	2255	2255	2255	2255	2
359	20231212	131200	10182700	2255	2255	2255	2255	0
360	20231212	131100	10182700	2255	2255	2255	2255	0
361	20231212	131000	10182700	2255	2255	2255	2255	0
362	20231212	130900	10182700	2255	2255	2255	2255	0
363	20231212	130800	10182700	2255	2255	2255	2255	0
364	20231212	130700	10182700	2255	2255	2255	2255	0
365	20231212	130600	10182700	2255	2255	2255	2255	0
366	20231212	130500	10182700	2255	2255	2255	2255	221
367	20231212	130400	9684345	2255	2255	2255	2255	0
368	20231212	130300	9684345	2255	2255	2255	2255	0
369	20231212	130200	9684345	2255	2255	2255	2255	0
370	20231212	130100	9684345	2255	2250	2255	2250	44
371	20231212	130000	9585310	2255	2255	2255	2255	0
372	20231212	125900	9585310	2255	2255	2255	2255	0
373	20231212	125800	9585310	2255	2255	2255	2255	0
374	20231212	125700	9585310	2255	2255	2255	2255	0
375	20231212	125600	9585310	2255	2255	2255	2255	0
376	20231212	125500	9585310	2255	2240	2255	2235	13
377	20231212	125400	9556205	2260	2260	2260	2260	0
378	20231212	125300	9556205	2260	2260	2260	2260	0
379	20231212	125200	9556205	2260	2260	2260	2260	0
380	20231212	125100	9556205	2260	2260	2260	2260	0
381	20231212	125000	9556205	2260	2250	2260	2230	405
382	20231212	124900	8648735	2255	2255	2255	2255	0
383	20231212	124800	8648735	2255	2255	2255	2255	13
384	20231212	124700	8619420	2255	2255	2255	2255	0
385	20231212	124600	8619420	2255	2255	2255	2255	6
386	20231212	124500	8605890	2255	2255	2255	2255	0
387	20231212	124400	8605890	2255	2255	2255	2255	0
388	20231212	124300	8605890	2255	2255	2255	2255	0
389	20231212	124200	8605890	2255	2255	2255	2255	0
390	20231212	124100	8605890	2255	2255	2255	2255	6
391	20231212	124000	8592360	2255	2255	2255	2255	0
392	20231212	123900	8592360	2255	2255	2255	2255	0
393	20231212	123800	8592360	2255	2255	2255	2255	0
394	20231212	123700	8592360	2255	2255	2255	2255	0
395	20231212	123600	8592360	2255	2255	2255	2255	0
396	20231212	123500	8592360	2255	2250	2255	2245	13
397	20231212	123400	8563135	2255	2255	2255	2255	0
398	20231212	123300	8563135	2255	2255	2255	2255	0
399	20231212	123200	8563135	2255	2255	2255	2255	0
400	20231212	123100	8563135	2255	2255	2255	2255	6
401	20231212	123000	8549605	2255	2255	2255	2255	0
402	20231212	122900	8549605	2255	2255	2255	2255	0
403	20231212	122800	8549605	2255	2255	2255	2255	6
404	20231212	122700	8536075	2255	2255	2255	2255	0
405	20231212	122600	8536075	2255	2255	2255	2255	0
406	20231212	122500	8536075	2255	2255	2255	2255	0
407	20231212	122400	8536075	2255	2255	2255	2255	0
408	20231212	122300	8536075	2255	2255	2255	2255	0
409	20231212	122200	8536075	2255	2255	2255	2255	0
410	20231212	122100	8536075	2255	2255	2255	2255	6
411	20231212	122000	8522545	2260	2260	2260	2260	0
412	20231212	121900	8522545	2260	2260	2260	2260	0
413	20231212	121800	8522545	2260	2260	2260	2260	0
414	20231212	121700	8522545	2260	2260	2260	2260	0
415	20231212	121600	8522545	2260	2260	2260	2260	0
416	20231212	121500	8522545	2260	2245	2260	2245	13
417	20231212	121400	8493345	2260	2260	2260	2260	0
418	20231212	121300	8493345	2260	2250	2260	2250	98
419	20231212	121200	8272620	2255	2255	2255	2255	0
420	20231212	121100	8272620	2255	2255	2255	2255	6
421	20231212	121000	8259090	2255	2255	2255	2255	0
422	20231212	120900	8259090	2255	2255	2255	2255	6
423	20231212	120800	8245560	2255	2255	2255	2255	0
424	20231212	120700	8245560	2255	2255	2255	2255	0
425	20231212	120600	8245560	2255	2255	2255	2255	0
426	20231212	120500	8245560	2255	2255	2255	2255	0
427	20231212	120400	8245560	2255	2255	2255	2255	0
428	20231212	120300	8245560	2255	2255	2255	2255	0
429	20231212	120200	8245560	2255	2255	2255	2255	0
430	20231212	120100	8245560	2255	2255	2255	2255	0
431	20231212	120000	8245560	2255	2255	2255	2255	0
432	20231212	115900	8245560	2255	2255	2255	2255	0
433	20231212	115800	8245560	2255	2255	2255	2255	0
434	20231212	115700	8245560	2255	2255	2255	2255	4
435	20231212	115600	8236540	2255	2255	2255	2255	0
436	20231212	115500	8236540	2255	2245	2255	2245	13
437	20231212	115400	8207345	2255	2255	2255	2255	0
438	20231212	115300	8207345	2255	2255	2255	2255	0
439	20231212	115200	8207345	2255	2255	2255	2255	0
440	20231212	115100	8207345	2255	2250	2255	2245	140
441	20231212	115000	7893000	2255	2255	2255	2255	0
442	20231212	114900	7893000	2255	2255	2255	2255	0
443	20231212	114800	7893000	2255	2255	2255	2255	0
444	20231212	114700	7893000	2255	2255	2255	2255	0
445	20231212	114600	7893000	2255	2255	2255	2255	6
446	20231212	114500	7879470	2255	2255	2255	2255	0
447	20231212	114400	7879470	2255	2255	2255	2255	0
448	20231212	114300	7879470	2255	2255	2255	2255	0
449	20231212	114200	7879470	2255	2255	2255	2255	0
450	20231212	114100	7879470	2255	2255	2255	2255	0
451	20231212	114000	7879470	2255	2255	2255	2255	0
452	20231212	113900	7879470	2255	2255	2255	2255	0
453	20231212	113800	7879470	2255	2255	2255	2255	0
454	20231212	113700	7879470	2255	2250	2255	2250	7
455	20231212	113600	7863715	2255	2255	2255	2255	0
456	20231212	113500	7863715	2255	2245	2255	2245	13
457	20231212	113400	7834520	2255	2255	2255	2255	0
458	20231212	113300	7834520	2255	2250	2255	2250	7
459	20231212	113200	7818765	2255	2250	2255	2250	190
460	20231212	113100	7390835	2255	2255	2255	2255	6
461	20231212	113000	7377305	2255	2255	2255	2255	12
462	20231212	112900	7350245	2255	2255	2255	2255	0
463	20231212	112800	7350245	2255	2255	2255	2255	0
464	20231212	112700	7350245	2255	2255	2255	2255	0
465	20231212	112600	7350245	2255	2255	2255	2255	0
466	20231212	112500	7350245	2255	2255	2255	2255	0
467	20231212	112400	7350245	2255	2255	2255	2255	0
468	20231212	112300	7350245	2255	2255	2255	2255	0
469	20231212	112200	7350245	2255	2255	2255	2255	0
470	20231212	112100	7350245	2255	2255	2255	2255	0
471	20231212	112000	7350245	2255	2255	2255	2255	0
472	20231212	111900	7350245	2255	2255	2255	2255	0
473	20231212	111800	7350245	2255	2255	2255	2255	0
474	20231212	111700	7350245	2255	2255	2255	2255	0
475	20231212	111600	7350245	2255	2255	2255	2255	0
476	20231212	111500	7350245	2255	2250	2255	2245	13
477	20231212	111400	7321020	2255	2255	2255	2255	0
478	20231212	111300	7321020	2255	2255	2255	2255	0
479	20231212	111200	7321020	2255	2255	2255	2255	0
480	20231212	111100	7321020	2255	2255	2255	2255	0
481	20231212	111000	7321020	2255	2255	2255	2255	0
482	20231212	110900	7321020	2255	2255	2255	2255	0
483	20231212	110800	7321020	2255	2255	2255	2255	0
484	20231212	110700	7321020	2255	2255	2255	2255	0
485	20231212	110600	7321020	2255	2255	2255	2255	0
486	20231212	110500	7321020	2255	2255	2255	2255	0
487	20231212	110400	7321020	2255	2255	2255	2255	0
488	20231212	110300	7321020	2255	2250	2255	2250	2
489	20231212	110200	7316515	2245	2255	2255	2245	27
490	20231212	110100	7255705	2255	2255	2255	2255	0
491	20231212	110000	7255705	2255	2255	2255	2255	0
492	20231212	105900	7255705	2255	2255	2255	2255	0
493	20231212	105800	7255705	2255	2255	2255	2255	7
494	20231212	105700	7239920	2255	2255	2255	2255	0
495	20231212	105600	7239920	2255	2255	2255	2255	0
496	20231212	105500	7239920	2255	2240	2255	2235	13
497	20231212	105400	7210840	2245	2245	2245	2245	10
498	20231212	105300	7188390	2255	2255	2255	2255	0
499	20231212	105200	7188390	2255	2255	2255	2255	0
500	20231212	105100	7188390	2255	2255	2255	2255	0
501	20231212	105000	7188390	2255	2255	2255	2255	0
502	20231212	104900	7188390	2255	2245	2255	2245	169
503	20231212	104800	6808935	2240	2255	2255	2240	545
504	20231212	104700	5586500	2250	2250	2250	2250	90
505	20231212	104600	5384000	2250	2250	2250	2250	10
506	20231212	104500	5361500	2255	2255	2255	2255	0
507	20231212	104400	5361500	2255	2255	2255	2255	0
508	20231212	104300	5361500	2255	2255	2255	2255	25
509	20231212	104200	5305125	2255	2255	2255	2255	0
510	20231212	104100	5305125	2255	2255	2255	2255	20
511	20231212	104000	5260025	2255	2255	2255	2255	0
512	20231212	103900	5260025	2255	2255	2255	2255	0
513	20231212	103800	5260025	2255	2245	2255	2245	11
514	20231212	103700	5235320	2255	2255	2255	2255	0
515	20231212	103600	5235320	2255	2255	2255	2255	0
516	20231212	103500	5235320	2255	2245	2255	2245	13
517	20231212	103400	5206125	2255	2255	2255	2255	0
518	20231212	103300	5206125	2255	2255	2255	2255	0
519	20231212	103200	5206125	2255	2255	2255	2255	0
520	20231212	103100	5206125	2255	2255	2255	2255	0
521	20231212	103000	5206125	2255	2240	2255	2240	11
522	20231212	102900	5181470	2255	2255	2255	2255	0
523	20231212	102800	5181470	2255	2255	2255	2255	0
524	20231212	102700	5181470	2255	2240	2255	2240	317
525	20231212	102600	4471375	2255	2245	2255	2245	2
526	20231212	102500	4466875	2240	2240	2240	2240	0
527	20231212	102400	4466875	2240	2240	2240	2240	8
528	20231212	102300	4448955	2240	2245	2245	2240	110
529	20231212	102200	4202050	2245	2245	2245	2245	10
530	20231212	102100	4179600	2255	2255	2255	2255	0
531	20231212	102000	4179600	2255	2255	2255	2255	0
532	20231212	101900	4179600	2255	2255	2255	2255	0
533	20231212	101800	4179600	2255	2255	2255	2255	0
534	20231212	101700	4179600	2255	2255	2255	2255	0
535	20231212	101600	4179600	2255	2250	2255	2250	2
536	20231212	101500	4175095	2245	2245	2245	2245	12
537	20231212	101400	4148155	2245	2245	2245	2245	10
538	20231212	101300	4125705	2260	2260	2260	2260	0
539	20231212	101200	4125705	2260	2260	2260	2260	0
540	20231212	101100	4125705	2260	2260	2260	2260	0
541	20231212	101000	4125705	2260	2260	2260	2260	0
542	20231212	100900	4125705	2260	2260	2260	2260	0
543	20231212	100800	4125705	2260	2260	2260	2260	0
544	20231212	100700	4125705	2260	2260	2260	2260	0
545	20231212	100600	4125705	2260	2245	2260	2245	11
546	20231212	100500	4100995	2260	2260	2260	2260	0
547	20231212	100400	4100995	2260	2260	2260	2260	0
548	20231212	100300	4100995	2260	2260	2260	2260	0
549	20231212	100200	4100995	2260	2260	2260	2260	0
550	20231212	100100	4100995	2260	2260	2260	2260	0
551	20231212	100000	4100995	2260	2260	2260	2260	0
552	20231212	095900	4100995	2260	2260	2260	2260	1
553	20231212	095800	4098735	2245	2245	2245	2245	10
554	20231212	095700	4076285	2260	2245	2260	2245	2
555	20231212	095600	4071780	2245	2245	2245	2245	400
556	20231212	095500	3173780	2260	2245	2260	2245	13
557	20231212	095400	3144580	2260	2245	2260	2245	3
558	20231212	095300	3137820	2240	2250	2250	2240	200
559	20231212	095200	2689810	2250	2250	2250	2250	0
560	20231212	095100	2689810	2250	2250	2250	2250	0
561	20231212	095000	2689810	2250	2250	2250	2250	10
562	20231212	094900	2667310	2260	2260	2260	2260	0
563	20231212	094800	2667310	2260	2260	2260	2260	0
564	20231212	094700	2667310	2260	2260	2260	2260	0
565	20231212	094600	2667310	2260	2260	2260	2260	11
566	20231212	094500	2642450	2260	2260	2260	2260	2
567	20231212	094400	2637930	2240	2240	2240	2240	0
568	20231212	094300	2637930	2240	2240	2240	2240	0
569	20231212	094200	2637930	2240	2240	2240	2240	10
570	20231212	094100	2615530	2260	2260	2260	2260	0
571	20231212	094000	2615530	2260	2260	2260	2260	0
572	20231212	093900	2615530	2260	2255	2260	2255	10
573	20231212	093800	2592975	2245	2245	2245	2245	0
574	20231212	093700	2592975	2245	2245	2245	2245	0
575	20231212	093600	2592975	2245	2245	2245	2245	0
576	20231212	093500	2592975	2245	2245	2245	2245	12
577	20231212	093400	2566035	2245	2245	2245	2245	10
578	20231212	093300	2543585	2260	2260	2260	2260	0
579	20231212	093200	2543585	2260	2245	2260	2245	76
580	20231212	093100	2372875	2245	2245	2245	2245	0
581	20231212	093000	2372875	2245	2245	2245	2245	0
582	20231212	092900	2372875	2245	2245	2245	2245	0
583	20231212	092800	2372875	2245	2240	2245	2240	789
584	20231212	092700	603515	2240	2240	2240	2240	0
585	20231212	092600	603515	2240	2245	2245	2240	16
586	20231212	092500	567645	2245	2245	2245	2245	4
587	20231212	092400	558665	2245	2245	2245	2245	0
588	20231212	092300	558665	2245	2245	2245	2245	0
589	20231212	092200	558665	2245	2245	2245	2245	0
590	20231212	092100	558665	2245	2245	2245	2245	11
591	20231212	092000	533970	2245	2245	2245	2245	0
592	20231212	091900	533970	2245	2245	2245	2245	0
593	20231212	091800	533970	2245	2245	2245	2245	0
594	20231212	091700	533970	2245	2245	2245	2245	0
595	20231212	091600	533970	2245	2245	2245	2245	0
596	20231212	091500	533970	2245	2240	2245	2240	13
597	20231212	091400	504845	2245	2245	2245	2245	0
598	20231212	091300	504845	2245	2245	2245	2245	0
599	20231212	091200	504845	2245	2245	2245	2245	0
600	20231212	091100	504845	2245	2245	2245	2245	27
601	20231212	091000	444230	2245	2245	2245	2245	0
602	20231212	090900	444230	2245	2245	2245	2245	0
603	20231212	090800	444230	2245	2245	2245	2245	0
604	20231212	090700	444230	2245	2245	2245	2245	0
605	20231212	090600	444230	2245	2245	2245	2245	0
606	20231212	090500	444230	2245	2245	2245	2245	0
607	20231212	090400	444230	2245	2245	2245	2245	4
608	20231212	090300	435250	2245	2245	2245	2245	0
609	20231212	090200	435250	2245	2245	2245	2245	0
610	20231212	090100	435250	2245	2255	2255	2245	89
611	20231212	090000	235020	2255	2260	2260	2255	104