KissMeData/026040/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190900	25210530	2340	2340	2340	2340	512
3	20231220	190800	25210530	2340	2340	2340	2340	0
4	20231220	190700	25210530	2340	2340	2340	2340	0
5	20231220	190600	25210530	2340	2340	2340	2340	0
6	20231220	190500	25210530	2340	2340	2340	2340	0
7	20231220	190400	25210530	2340	2340	2340	2340	0
8	20231220	190300	25210530	2340	2340	2340	2340	0
9	20231220	190200	25210530	2340	2340	2340	2340	0
10	20231220	190100	25210530	2340	2340	2340	2340	0
11	20231220	190000	25210530	2340	2340	2340	2340	0
12	20231220	185900	25210530	2340	2340	2340	2340	0
13	20231220	185800	25210530	2340	2340	2340	2340	0
14	20231220	185700	25210530	2340	2340	2340	2340	0
15	20231220	185600	25210530	2340	2340	2340	2340	0
16	20231220	185500	25210530	2340	2340	2340	2340	0
17	20231220	185400	25210530	2340	2340	2340	2340	0
18	20231220	185300	25210530	2340	2340	2340	2340	0
19	20231220	185200	25210530	2340	2340	2340	2340	0
20	20231220	185100	25210530	2340	2340	2340	2340	0
21	20231220	185000	25210530	2340	2340	2340	2340	0
22	20231220	184900	25210530	2340	2340	2340	2340	0
23	20231220	184800	25210530	2340	2340	2340	2340	0
24	20231220	184700	25210530	2340	2340	2340	2340	0
25	20231220	184600	25210530	2340	2340	2340	2340	0
26	20231220	184500	25210530	2340	2340	2340	2340	0
27	20231220	184400	25210530	2340	2340	2340	2340	0
28	20231220	184300	25210530	2340	2340	2340	2340	0
29	20231220	184200	25210530	2340	2340	2340	2340	0
30	20231220	184100	25210530	2340	2340	2340	2340	0
31	20231220	184000	25210530	2340	2340	2340	2340	0
32	20231220	183900	25210530	2340	2340	2340	2340	512
33	20231220	183800	25210530	2340	2340	2340	2340	0
34	20231220	183700	25210530	2340	2340	2340	2340	0
35	20231220	183600	25210530	2340	2340	2340	2340	0
36	20231220	183500	25210530	2340	2340	2340	2340	0
37	20231220	183400	25210530	2340	2340	2340	2340	0
38	20231220	183300	25210530	2340	2340	2340	2340	0
39	20231220	183200	25210530	2340	2340	2340	2340	0
40	20231220	183100	25210530	2340	2340	2340	2340	0
41	20231220	183000	25210530	2340	2340	2340	2340	0
42	20231220	182900	25210530	2340	2340	2340	2340	0
43	20231220	182800	25210530	2340	2340	2340	2340	0
44	20231220	182700	25210530	2340	2340	2340	2340	0
45	20231220	182600	25210530	2340	2340	2340	2340	0
46	20231220	182500	25210530	2340	2340	2340	2340	0
47	20231220	182400	25210530	2340	2340	2340	2340	0
48	20231220	182300	25210530	2340	2340	2340	2340	0
49	20231220	182200	25210530	2340	2340	2340	2340	0
50	20231220	182100	25210530	2340	2340	2340	2340	0
51	20231220	182000	25210530	2340	2340	2340	2340	0
52	20231220	181900	25210530	2340	2340	2340	2340	0
53	20231220	181800	25210530	2340	2340	2340	2340	0
54	20231220	181700	25210530	2340	2340	2340	2340	0
55	20231220	181600	25210530	2340	2340	2340	2340	0
56	20231220	181500	25210530	2340	2340	2340	2340	0
57	20231220	181400	25210530	2340	2340	2340	2340	0
58	20231220	181300	25210530	2340	2340	2340	2340	0
59	20231220	181200	25210530	2340	2340	2340	2340	0
60	20231220	181100	25210530	2340	2340	2340	2340	0
61	20231220	181000	25210530	2340	2340	2340	2340	0
62	20231220	180900	25210530	2340	2340	2340	2340	512
63	20231220	180800	25210530	2340	2340	2340	2340	0
64	20231220	180700	25210530	2340	2340	2340	2340	0
65	20231220	180600	25210530	2340	2340	2340	2340	0
66	20231220	180500	25210530	2340	2340	2340	2340	0
67	20231220	180400	25210530	2340	2340	2340	2340	0
68	20231220	180300	25210530	2340	2340	2340	2340	0
69	20231220	180200	25210530	2340	2340	2340	2340	0
70	20231220	180100	25210530	2340	2340	2340	2340	0
71	20231220	180000	25210530	2340	2340	2340	2340	0
72	20231220	175900	25210530	2340	2340	2340	2340	0
73	20231220	175800	25210530	2340	2340	2340	2340	0
74	20231220	175700	25210530	2340	2340	2340	2340	0
75	20231220	175600	25210530	2340	2340	2340	2340	0
76	20231220	175500	25210530	2340	2340	2340	2340	0
77	20231220	175400	25210530	2340	2340	2340	2340	0
78	20231220	175300	25210530	2340	2340	2340	2340	0
79	20231220	175200	25210530	2340	2340	2340	2340	0
80	20231220	175100	25210530	2340	2340	2340	2340	0
81	20231220	175000	25210530	2340	2340	2340	2340	0
82	20231220	174900	25210530	2340	2340	2340	2340	0
83	20231220	174800	25210530	2340	2340	2340	2340	0
84	20231220	174700	25210530	2340	2340	2340	2340	0
85	20231220	174600	25210530	2340	2340	2340	2340	0
86	20231220	174500	25210530	2340	2340	2340	2340	0
87	20231220	174400	25210530	2340	2340	2340	2340	0
88	20231220	174300	25210530	2340	2340	2340	2340	0
89	20231220	174200	25210530	2340	2340	2340	2340	0
90	20231220	174100	25210530	2340	2340	2340	2340	0
91	20231220	174000	25210530	2340	2340	2340	2340	0
92	20231220	173900	25210530	2340	2340	2340	2340	512
93	20231220	173800	25210530	2340	2340	2340	2340	0
94	20231220	173700	25210530	2340	2340	2340	2340	0
95	20231220	173600	25210530	2340	2340	2340	2340	0
96	20231220	173500	25210530	2340	2340	2340	2340	0
97	20231220	173400	25210530	2340	2340	2340	2340	0
98	20231220	173300	25210530	2340	2340	2340	2340	0
99	20231220	173200	25210530	2340	2340	2340	2340	0
100	20231220	173100	25210530	2340	2340	2340	2340	0
101	20231220	173000	25210530	2340	2340	2340	2340	0
102	20231220	172900	25210530	2340	2340	2340	2340	0
103	20231220	172800	25210530	2340	2340	2340	2340	0
104	20231220	172700	25210530	2340	2340	2340	2340	0
105	20231220	172600	25210530	2340	2340	2340	2340	0
106	20231220	172500	25210530	2340	2340	2340	2340	0
107	20231220	172400	25210530	2340	2340	2340	2340	0
108	20231220	172300	25210530	2340	2340	2340	2340	0
109	20231220	172200	25210530	2340	2340	2340	2340	0
110	20231220	172100	25210530	2340	2340	2340	2340	0
111	20231220	172000	25210530	2340	2340	2340	2340	0
112	20231220	171900	25210530	2340	2340	2340	2340	0
113	20231220	171800	25210530	2340	2340	2340	2340	0
114	20231220	171700	25210530	2340	2340	2340	2340	0
115	20231220	171600	25210530	2340	2340	2340	2340	0
116	20231220	171500	25210530	2340	2340	2340	2340	0
117	20231220	171400	25210530	2340	2340	2340	2340	0
118	20231220	171300	25210530	2340	2340	2340	2340	0
119	20231220	171200	25210530	2340	2340	2340	2340	0
120	20231220	171100	25210530	2340	2340	2340	2340	0
121	20231220	171000	25210530	2340	2340	2340	2340	0
122	20231220	170900	25210530	2340	2340	2340	2340	512
123	20231220	170800	25210530	2340	2340	2340	2340	0
124	20231220	170700	25210530	2340	2340	2340	2340	0
125	20231220	170600	25210530	2340	2340	2340	2340	0
126	20231220	170500	25210530	2340	2340	2340	2340	0
127	20231220	170400	25210530	2340	2340	2340	2340	0
128	20231220	170300	25210530	2340	2340	2340	2340	0
129	20231220	170200	25210530	2340	2340	2340	2340	0
130	20231220	170100	25210530	2340	2340	2340	2340	0
131	20231220	170000	25210530	2340	2340	2340	2340	0
132	20231220	165900	25210530	2340	2340	2340	2340	0
133	20231220	165800	25210530	2340	2340	2340	2340	0
134	20231220	165700	25210530	2340	2340	2340	2340	0
135	20231220	165600	25210530	2340	2340	2340	2340	0
136	20231220	165500	25210530	2340	2340	2340	2340	0
137	20231220	165400	25210530	2340	2340	2340	2340	0
138	20231220	165300	25210530	2340	2340	2340	2340	0
139	20231220	165200	25210530	2340	2340	2340	2340	0
140	20231220	165100	25210530	2340	2340	2340	2340	0
141	20231220	165000	25210530	2340	2340	2340	2340	0
142	20231220	164900	25210530	2340	2340	2340	2340	0
143	20231220	164800	25210530	2340	2340	2340	2340	0
144	20231220	164700	25210530	2340	2340	2340	2340	0
145	20231220	164600	25210530	2340	2340	2340	2340	0
146	20231220	164500	25210530	2340	2340	2340	2340	0
147	20231220	164400	25210530	2340	2340	2340	2340	0
148	20231220	164300	25210530	2340	2340	2340	2340	0
149	20231220	164200	25210530	2340	2340	2340	2340	0
150	20231220	164100	25210530	2340	2340	2340	2340	0
151	20231220	164000	25210530	2340	2340	2340	2340	0
152	20231220	163900	25210530	2340	2340	2340	2340	512
153	20231220	163800	25210530	2340	2340	2340	2340	0
154	20231220	163700	25210530	2340	2340	2340	2340	0
155	20231220	163600	25210530	2340	2340	2340	2340	0
156	20231220	163500	25210530	2340	2340	2340	2340	0
157	20231220	163400	25210530	2340	2340	2340	2340	0
158	20231220	163300	25210530	2340	2340	2340	2340	0
159	20231220	163200	25210530	2340	2340	2340	2340	0
160	20231220	163100	25210530	2340	2340	2340	2340	0
161	20231220	163000	25210530	2340	2340	2340	2340	0
162	20231220	162900	25210530	2340	2340	2340	2340	0
163	20231220	162800	25210530	2340	2340	2340	2340	0
164	20231220	162700	25210530	2340	2340	2340	2340	0
165	20231220	162600	25210530	2340	2340	2340	2340	0
166	20231220	162500	25210530	2340	2340	2340	2340	0
167	20231220	162400	25210530	2340	2340	2340	2340	0
168	20231220	162300	25210530	2340	2340	2340	2340	0
169	20231220	162200	25210530	2340	2340	2340	2340	0
170	20231220	162100	25210530	2340	2340	2340	2340	0
171	20231220	162000	25210530	2340	2340	2340	2340	0
172	20231220	161900	25210530	2340	2340	2340	2340	0
173	20231220	161800	25210530	2340	2340	2340	2340	0
174	20231220	161700	25210530	2340	2340	2340	2340	0
175	20231220	161600	25210530	2340	2340	2340	2340	0
176	20231220	161500	25210530	2340	2340	2340	2340	0
177	20231220	161400	25210530	2340	2340	2340	2340	0
178	20231220	161300	25210530	2340	2340	2340	2340	0
179	20231220	161200	25210530	2340	2340	2340	2340	0
180	20231220	161100	25210530	2340	2340	2340	2340	0
181	20231220	161000	25210530	2340	2340	2340	2340	0
182	20231220	160900	25210530	2340	2340	2340	2340	512
183	20231220	160800	25210530	2340	2340	2340	2340	0
184	20231220	160700	25210530	2340	2340	2340	2340	0
185	20231220	160600	25210530	2340	2340	2340	2340	0
186	20231220	160500	25210530	2340	2340	2340	2340	0
187	20231220	160400	25210530	2340	2340	2340	2340	0
188	20231220	160300	25210530	2340	2340	2340	2340	0
189	20231220	160200	25210530	2340	2340	2340	2340	0
190	20231220	160100	25210530	2340	2340	2340	2340	0
191	20231220	160000	25210530	2340	2340	2340	2340	0
192	20231220	155900	25210530	2340	2340	2340	2340	0
193	20231220	155800	25210530	2340	2340	2340	2340	0
194	20231220	155700	25210530	2340	2340	2340	2340	0
195	20231220	155600	25210530	2340	2340	2340	2340	0
196	20231220	155500	25210530	2340	2340	2340	2340	0
197	20231220	155400	25210530	2340	2340	2340	2340	0
198	20231220	155300	25210530	2340	2340	2340	2340	0
199	20231220	155200	25210530	2340	2340	2340	2340	0
200	20231220	155100	25210530	2340	2340	2340	2340	0
201	20231220	155000	25210530	2340	2340	2340	2340	0
202	20231220	154900	25210530	2340	2340	2340	2340	0
203	20231220	154800	25210530	2340	2340	2340	2340	0
204	20231220	154700	25210530	2340	2340	2340	2340	0
205	20231220	154600	25210530	2340	2340	2340	2340	0
206	20231220	154500	25210530	2340	2340	2340	2340	0
207	20231220	154400	25210530	2340	2340	2340	2340	0
208	20231220	154300	25210530	2340	2340	2340	2340	0
209	20231220	154200	25210530	2340	2340	2340	2340	0
210	20231220	154100	25210530	2340	2340	2340	2340	0
211	20231220	154000	25210530	2340	2340	2340	2340	0
212	20231220	153900	25210530	2340	2340	2340	2340	512
213	20231220	153800	25210530	2340	2340	2340	2340	0
214	20231220	153700	25210530	2340	2340	2340	2340	0
215	20231220	153600	25210530	2340	2340	2340	2340	0
216	20231220	153500	25210530	2340	2340	2340	2340	0
217	20231220	153400	25210530	2340	2340	2340	2340	0
218	20231220	153300	25210530	2340	2340	2340	2340	0
219	20231220	153200	25210530	2340	2340	2340	2340	0
220	20231220	153100	25210530	2340	2340	2340	2340	0
221	20231220	153000	25210530	2340	2340	2340	2340	512
222	20231220	152900	24012450	2340	2340	2340	2340	0
223	20231220	152800	24012450	2340	2340	2340	2340	0
224	20231220	152700	24012450	2340	2340	2340	2340	0
225	20231220	152600	24012450	2340	2340	2340	2340	0
226	20231220	152500	24012450	2340	2340	2340	2340	0
227	20231220	152400	24012450	2340	2340	2340	2340	0
228	20231220	152300	24012450	2340	2340	2340	2340	0
229	20231220	152200	24012450	2340	2340	2340	2340	0
230	20231220	152100	24012450	2340	2340	2340	2340	0
231	20231220	152000	24012450	2340	2340	2340	2340	0
232	20231220	151900	24012450	2340	2320	2340	2320	188
233	20231220	151800	23573480	2335	2335	2335	2335	0
234	20231220	151700	23573480	2335	2335	2335	2335	0
235	20231220	151600	23573480	2335	2325	2335	2315	20
236	20231220	151500	23527145	2335	2335	2335	2335	0
237	20231220	151400	23527145	2335	2335	2335	2335	0
238	20231220	151300	23527145	2335	2335	2335	2335	0
239	20231220	151200	23527145	2335	2330	2335	2325	44
240	20231220	151100	23424515	2335	2335	2335	2335	0
241	20231220	151000	23424515	2335	2335	2335	2335	0
242	20231220	150900	23424515	2335	2335	2335	2335	0
243	20231220	150800	23424515	2335	2335	2335	2335	0
244	20231220	150700	23424515	2335	2335	2335	2335	0
245	20231220	150600	23424515	2335	2335	2335	2335	0
246	20231220	150500	23424515	2335	2335	2335	2330	12
247	20231220	150400	23396520	2330	2330	2330	2330	10
248	20231220	150300	23373220	2340	2340	2340	2340	0
249	20231220	150200	23373220	2340	2340	2340	2340	0
250	20231220	150100	23373220	2340	2340	2340	2340	0
251	20231220	150000	23373220	2340	2340	2340	2340	0
252	20231220	145900	23373220	2340	2340	2340	2340	0
253	20231220	145800	23373220	2340	2340	2340	2340	0
254	20231220	145700	23373220	2340	2340	2340	2340	0
255	20231220	145600	23373220	2340	2340	2340	2340	0
256	20231220	145500	23373220	2340	2340	2340	2340	0
257	20231220	145400	23373220	2340	2340	2340	2340	0
258	20231220	145300	23373220	2340	2340	2340	2340	0
259	20231220	145200	23373220	2340	2340	2340	2340	0
260	20231220	145100	23373220	2340	2340	2340	2340	0
261	20231220	145000	23373220	2340	2340	2340	2340	0
262	20231220	144900	23373220	2340	2340	2340	2340	0
263	20231220	144800	23373220	2340	2325	2340	2325	2
264	20231220	144700	23368555	2340	2340	2340	2340	0
265	20231220	144600	23368555	2340	2340	2340	2340	0
266	20231220	144500	23368555	2340	2340	2340	2340	0
267	20231220	144400	23368555	2340	2340	2340	2340	0
268	20231220	144300	23368555	2340	2340	2340	2340	0
269	20231220	144200	23368555	2340	2340	2340	2340	0
270	20231220	144100	23368555	2340	2340	2340	2340	0
271	20231220	144000	23368555	2340	2340	2340	2340	0
272	20231220	143900	23368555	2340	2340	2340	2340	0
273	20231220	143800	23368555	2340	2335	2340	2335	3
274	20231220	143700	23361545	2340	2335	2340	2335	13
275	20231220	143600	23331180	2335	2335	2335	2335	24
276	20231220	143500	23275140	2335	2335	2335	2335	214
277	20231220	143400	22775450	2335	2335	2335	2335	0
278	20231220	143300	22775450	2335	2335	2335	2335	5
279	20231220	143200	22763775	2335	2335	2335	2335	0
280	20231220	143100	22763775	2335	2335	2335	2335	0
281	20231220	143000	22763775	2335	2335	2335	2335	0
282	20231220	142900	22763775	2335	2335	2335	2335	0
283	20231220	142800	22763775	2335	2335	2335	2335	0
284	20231220	142700	22763775	2335	2335	2335	2335	0
285	20231220	142600	22763775	2335	2335	2335	2335	5
286	20231220	142500	22752100	2335	2335	2335	2335	0
287	20231220	142400	22752100	2335	2335	2335	2335	0
288	20231220	142300	22752100	2335	2335	2335	2335	0
289	20231220	142200	22752100	2335	2335	2335	2335	0
290	20231220	142100	22752100	2335	2335	2335	2335	0
291	20231220	142000	22752100	2335	2335	2335	2335	0
292	20231220	141900	22752100	2335	2335	2335	2335	0
293	20231220	141800	22752100	2335	2335	2335	2335	0
294	20231220	141700	22752100	2335	2335	2335	2335	0
295	20231220	141600	22752100	2335	2335	2335	2335	0
296	20231220	141500	22752100	2335	2335	2335	2335	0
297	20231220	141400	22752100	2335	2335	2335	2335	0
298	20231220	141300	22752100	2335	2335	2335	2335	0
299	20231220	141200	22752100	2335	2335	2335	2335	0
300	20231220	141100	22752100	2335	2335	2335	2335	0
301	20231220	141000	22752100	2335	2335	2335	2335	0
302	20231220	140900	22752100	2335	2335	2335	2335	0
303	20231220	140800	22752100	2335	2335	2335	2335	0
304	20231220	140700	22752100	2335	2335	2335	2335	0
305	20231220	140600	22752100	2335	2325	2335	2310	128
306	20231220	140500	22455775	2330	2330	2330	2330	11
307	20231220	140400	22430145	2335	2335	2335	2335	0
308	20231220	140300	22430145	2335	2335	2335	2335	0
309	20231220	140200	22430145	2335	2335	2335	2335	0
310	20231220	140100	22430145	2335	2335	2335	2335	0
311	20231220	140000	22430145	2335	2330	2335	2330	508
312	20231220	135900	21246490	2335	2335	2335	2335	5
313	20231220	135800	21234815	2335	2335	2335	2335	0
314	20231220	135700	21234815	2335	2335	2335	2335	0
315	20231220	135600	21234815	2335	2335	2335	2335	0
316	20231220	135500	21234815	2335	2335	2335	2335	0
317	20231220	135400	21234815	2335	2335	2335	2335	0
318	20231220	135300	21234815	2335	2335	2335	2335	0
319	20231220	135200	21234815	2335	2335	2335	2335	0
320	20231220	135100	21234815	2335	2335	2335	2335	1
321	20231220	135000	21232480	2330	2325	2330	2325	104
322	20231220	134900	20990420	2325	2325	2325	2325	3
323	20231220	134800	20983445	2330	2330	2330	2330	0
324	20231220	134700	20983445	2330	2330	2330	2330	0
325	20231220	134600	20983445	2330	2330	2330	2330	5
326	20231220	134500	20971795	2330	2330	2330	2330	0
327	20231220	134400	20971795	2330	2330	2330	2330	0
328	20231220	134300	20971795	2330	2330	2330	2330	5
329	20231220	134200	20960145	2330	2330	2330	2330	0
330	20231220	134100	20960145	2330	2330	2330	2330	0
331	20231220	134000	20960145	2330	2330	2330	2330	0
332	20231220	133900	20960145	2330	2330	2330	2330	0
333	20231220	133800	20960145	2330	2330	2330	2330	0
334	20231220	133700	20960145	2330	2330	2330	2330	0
335	20231220	133600	20960145	2330	2330	2330	2330	5
336	20231220	133500	20948495	2330	2330	2330	2330	1
337	20231220	133400	20946165	2330	2330	2330	2330	50
338	20231220	133300	20829665	2335	2335	2335	2335	0
339	20231220	133200	20829665	2335	2335	2335	2335	0
340	20231220	133100	20829665	2335	2335	2335	2335	0
341	20231220	133000	20829665	2335	2335	2335	2335	2
342	20231220	132900	20824995	2330	2330	2330	2330	0
343	20231220	132800	20824995	2330	2330	2330	2330	0
344	20231220	132700	20824995	2330	2330	2330	2320	3
345	20231220	132600	20818015	2330	2330	2330	2330	0
346	20231220	132500	20818015	2330	2330	2330	2330	0
347	20231220	132400	20818015	2330	2330	2330	2330	0
348	20231220	132300	20818015	2330	2335	2335	2330	321
349	20231220	132200	20070080	2330	2330	2330	2330	254
350	20231220	132100	19478260	2335	2335	2335	2335	6
351	20231220	132000	19464250	2335	2335	2335	2335	0
352	20231220	131900	19464250	2335	2335	2335	2335	4
353	20231220	131800	19454910	2335	2335	2335	2335	0
354	20231220	131700	19454910	2335	2335	2335	2335	0
355	20231220	131600	19454910	2335	2335	2335	2335	10
356	20231220	131500	19431560	2335	2335	2335	2335	0
357	20231220	131400	19431560	2335	2335	2335	2335	0
358	20231220	131300	19431560	2335	2330	2335	2330	7
359	20231220	131200	19415220	2335	2335	2335	2335	0
360	20231220	131100	19415220	2335	2335	2335	2335	0
361	20231220	131000	19415220	2335	2335	2335	2335	0
362	20231220	130900	19415220	2335	2335	2335	2335	0
363	20231220	130800	19415220	2335	2335	2335	2335	2
364	20231220	130700	19410550	2340	2340	2345	2330	95
365	20231220	130600	19188390	2340	2330	2345	2330	15
366	20231220	130500	19153295	2345	2345	2345	2345	0
367	20231220	130400	19153295	2345	2325	2345	2325	23
368	20231220	130300	19099615	2345	2330	2345	2330	132
369	20231220	130200	18791875	2330	2320	2330	2315	62
370	20231220	130100	18647815	2325	2325	2325	2325	6
371	20231220	130000	18633865	2330	2330	2330	2330	440
372	20231220	125900	17608665	2330	2330	2330	2330	19
373	20231220	125800	17564395	2330	2330	2330	2330	0
374	20231220	125700	17564395	2330	2330	2330	2330	0
375	20231220	125600	17564395	2330	2330	2330	2330	5
376	20231220	125500	17552745	2330	2330	2330	2330	0
377	20231220	125400	17552745	2330	2330	2330	2330	0
378	20231220	125300	17552745	2330	2330	2330	2330	0
379	20231220	125200	17552745	2330	2330	2330	2330	1
380	20231220	125100	17550415	2330	2330	2330	2330	5
381	20231220	125000	17538765	2330	2330	2330	2330	0
382	20231220	124900	17538765	2330	2330	2330	2330	0
383	20231220	124800	17538765	2330	2330	2330	2330	0
384	20231220	124700	17538765	2330	2330	2330	2330	0
385	20231220	124600	17538765	2330	2330	2330	2330	0
386	20231220	124500	17538765	2330	2325	2330	2325	9
387	20231220	124400	17517820	2330	2330	2330	2330	0
388	20231220	124300	17517820	2330	2330	2330	2330	5
389	20231220	124200	17506170	2330	2330	2330	2330	0
390	20231220	124100	17506170	2330	2330	2330	2330	0
391	20231220	124000	17506170	2330	2330	2330	2330	0
392	20231220	123900	17506170	2330	2330	2330	2330	0
393	20231220	123800	17506170	2330	2330	2330	2330	0
394	20231220	123700	17506170	2330	2330	2330	2330	0
395	20231220	123600	17506170	2330	2330	2330	2330	0
396	20231220	123500	17506170	2330	2330	2330	2330	1
397	20231220	123400	17503840	2330	2330	2330	2330	0
398	20231220	123300	17503840	2330	2330	2330	2330	0
399	20231220	123200	17503840	2330	2330	2330	2330	0
400	20231220	123100	17503840	2330	2330	2330	2325	14
401	20231220	123000	17471250	2330	2330	2330	2330	0
402	20231220	122900	17471250	2330	2330	2330	2330	0
403	20231220	122800	17471250	2330	2330	2330	2330	0
404	20231220	122700	17471250	2330	2330	2330	2330	0
405	20231220	122600	17471250	2330	2330	2330	2330	0
406	20231220	122500	17471250	2330	2330	2330	2330	0
407	20231220	122400	17471250	2330	2325	2330	2325	107
408	20231220	122300	17221970	2330	2330	2330	2330	6
409	20231220	122200	17207990	2330	2330	2330	2330	0
410	20231220	122100	17207990	2330	2330	2330	2330	0
411	20231220	122000	17207990	2330	2330	2330	2330	0
412	20231220	121900	17207990	2330	2330	2330	2330	0
413	20231220	121800	17207990	2330	2330	2330	2330	0
414	20231220	121700	17207990	2330	2330	2330	2330	0
415	20231220	121600	17207990	2330	2330	2330	2330	0
416	20231220	121500	17207990	2330	2330	2330	2330	0
417	20231220	121400	17207990	2330	2330	2330	2330	7
418	20231220	121300	17191680	2325	2330	2330	2325	28
419	20231220	121200	17126550	2330	2330	2330	2330	0
420	20231220	121100	17126550	2330	2330	2330	2330	0
421	20231220	121000	17126550	2330	2330	2330	2330	0
422	20231220	120900	17126550	2330	2330	2330	2330	0
423	20231220	120800	17126550	2330	2330	2330	2330	0
424	20231220	120700	17126550	2330	2330	2330	2330	0
425	20231220	120600	17126550	2330	2330	2330	2330	0
426	20231220	120500	17126550	2330	2330	2330	2330	0
427	20231220	120400	17126550	2330	2330	2330	2330	0
428	20231220	120300	17126550	2330	2330	2330	2330	0
429	20231220	120200	17126550	2330	2330	2330	2330	0
430	20231220	120100	17126550	2330	2330	2330	2330	0
431	20231220	120000	17126550	2330	2330	2330	2330	3
432	20231220	115900	17119560	2330	2315	2330	2315	2
433	20231220	115800	17114915	2330	2330	2330	2330	0
434	20231220	115700	17114915	2330	2330	2330	2330	0
435	20231220	115600	17114915	2330	2330	2330	2330	0
436	20231220	115500	17114915	2330	2330	2330	2330	0
437	20231220	115400	17114915	2330	2330	2330	2330	0
438	20231220	115300	17114915	2330	2320	2330	2320	204
439	20231220	115200	16641535	2315	2320	2320	2315	63
440	20231220	115100	16495590	2330	2325	2330	2325	6
441	20231220	115000	16481635	2330	2330	2330	2330	0
442	20231220	114900	16481635	2330	2330	2330	2330	0
443	20231220	114800	16481635	2330	2330	2330	2330	0
444	20231220	114700	16481635	2330	2330	2330	2330	0
445	20231220	114600	16481635	2330	2330	2330	2330	5
446	20231220	114500	16469985	2330	2330	2330	2330	0
447	20231220	114400	16469985	2330	2330	2330	2330	0
448	20231220	114300	16469985	2330	2330	2330	2330	0
449	20231220	114200	16469985	2330	2330	2330	2330	0
450	20231220	114100	16469985	2330	2330	2330	2330	5
451	20231220	114000	16458335	2330	2330	2330	2330	0
452	20231220	113900	16458335	2330	2330	2330	2330	0
453	20231220	113800	16458335	2330	2330	2330	2330	0
454	20231220	113700	16458335	2330	2330	2330	2330	0
455	20231220	113600	16458335	2330	2330	2330	2330	0
456	20231220	113500	16458335	2330	2330	2330	2325	108
457	20231220	113400	16206725	2330	2330	2330	2330	0
458	20231220	113300	16206725	2330	2330	2330	2330	0
459	20231220	113200	16206725	2330	2325	2330	2325	8
460	20231220	113100	16188115	2330	2330	2330	2330	0
461	20231220	113000	16188115	2330	2330	2330	2330	4
462	20231220	112900	16178795	2330	2330	2330	2330	0
463	20231220	112800	16178795	2330	2330	2330	2330	0
464	20231220	112700	16178795	2330	2330	2330	2330	0
465	20231220	112600	16178795	2330	2330	2330	2330	0
466	20231220	112500	16178795	2330	2325	2330	2325	6
467	20231220	112400	16164840	2325	2325	2325	2325	1
468	20231220	112300	16162515	2330	2330	2330	2330	0
469	20231220	112200	16162515	2330	2330	2330	2330	0
470	20231220	112100	16162515	2330	2330	2330	2330	0
471	20231220	112000	16162515	2330	2330	2330	2330	0
472	20231220	111900	16162515	2330	2330	2330	2330	0
473	20231220	111800	16162515	2330	2325	2330	2325	12
474	20231220	111700	16134605	2330	2330	2330	2330	0
475	20231220	111600	16134605	2330	2330	2330	2330	0
476	20231220	111500	16134605	2330	2320	2330	2320	11
477	20231220	111400	16109055	2325	2325	2325	2325	0
478	20231220	111300	16109055	2325	2325	2325	2325	6
479	20231220	111200	16095105	2330	2330	2330	2330	0
480	20231220	111100	16095105	2330	2330	2330	2330	0
481	20231220	111000	16095105	2330	2330	2330	2330	0
482	20231220	110900	16095105	2330	2330	2330	2330	0
483	20231220	110800	16095105	2330	2330	2330	2330	0
484	20231220	110700	16095105	2330	2330	2330	2330	0
485	20231220	110600	16095105	2330	2330	2330	2330	0
486	20231220	110500	16095105	2330	2330	2330	2330	0
487	20231220	110400	16095105	2330	2330	2330	2330	0
488	20231220	110300	16095105	2330	2330	2330	2330	0
489	20231220	110200	16095105	2330	2330	2330	2330	0
490	20231220	110100	16095105	2330	2330	2330	2330	0
491	20231220	110000	16095105	2330	2330	2330	2330	0
492	20231220	105900	16095105	2330	2320	2330	2310	22
493	20231220	105800	16044090	2330	2315	2330	2315	243
494	20231220	105700	15480575	2320	2320	2320	2320	20
495	20231220	105600	15434175	2330	2330	2330	2330	0
496	20231220	105500	15434175	2330	2330	2330	2330	0
497	20231220	105400	15434175	2330	2330	2330	2330	0
498	20231220	105300	15434175	2330	2330	2330	2330	13
499	20231220	105200	15403885	2330	2330	2330	2330	0
500	20231220	105100	15403885	2330	2330	2330	2330	3
501	20231220	105000	15396895	2330	2330	2330	2330	130
502	20231220	104900	15093995	2330	2330	2330	2330	0
503	20231220	104800	15093995	2330	2330	2330	2330	0
504	20231220	104700	15093995	2330	2330	2330	2330	5
505	20231220	104600	15082345	2330	2330	2330	2330	0
506	20231220	104500	15082345	2330	2330	2330	2330	0
507	20231220	104400	15082345	2330	2330	2330	2330	0
508	20231220	104300	15082345	2330	2330	2330	2330	16
509	20231220	104200	15045065	2330	2330	2330	2330	0
510	20231220	104100	15045065	2330	2325	2330	2325	13
511	20231220	104000	15014800	2330	2330	2330	2330	0
512	20231220	103900	15014800	2330	2330	2330	2330	0
513	20231220	103800	15014800	2330	2330	2330	2330	0
514	20231220	103700	15014800	2330	2325	2330	2325	7
515	20231220	103600	14998505	2330	2320	2330	2305	36
516	20231220	103500	14915035	2330	2330	2330	2330	0
517	20231220	103400	14915035	2330	2330	2330	2330	0
518	20231220	103300	14915035	2330	2330	2330	2330	0
519	20231220	103200	14915035	2330	2320	2330	2320	14
520	20231220	103100	14882500	2305	2315	2330	2305	47
521	20231220	103000	14773850	2330	2330	2330	2330	0
522	20231220	102900	14773850	2330	2330	2330	2330	0
523	20231220	102800	14773850	2330	2330	2330	2330	0
524	20231220	102700	14773850	2330	2330	2330	2330	0
525	20231220	102600	14773850	2330	2330	2330	2330	0
526	20231220	102500	14773850	2330	2330	2330	2330	0
527	20231220	102400	14773850	2330	2325	2330	2325	6
528	20231220	102300	14759890	2330	2320	2330	2320	174
529	20231220	102200	14355850	2325	2330	2330	2325	41
530	20231220	102100	14260475	2330	2330	2330	2330	0
531	20231220	102000	14260475	2330	2330	2330	2330	0
532	20231220	101900	14260475	2330	2330	2330	2330	0
533	20231220	101800	14260475	2330	2330	2330	2330	0
534	20231220	101700	14260475	2330	2330	2330	2330	0
535	20231220	101600	14260475	2330	2330	2330	2330	6
536	20231220	101500	14246495	2330	2330	2330	2330	0
537	20231220	101400	14246495	2330	2330	2330	2330	0
538	20231220	101300	14246495	2330	2330	2330	2330	0
539	20231220	101200	14246495	2330	2330	2330	2330	0
540	20231220	101100	14246495	2330	2330	2330	2330	6
541	20231220	101000	14232515	2330	2325	2330	2325	7
542	20231220	100900	14216215	2330	2330	2330	2330	0
543	20231220	100800	14216215	2330	2330	2330	2330	0
544	20231220	100700	14216215	2330	2330	2330	2330	0
545	20231220	100600	14216215	2330	2330	2330	2330	0
546	20231220	100500	14216215	2330	2310	2330	2310	11
547	20231220	100400	14190645	2330	2330	2330	2330	0
548	20231220	100300	14190645	2330	2330	2330	2330	0
549	20231220	100200	14190645	2330	2325	2330	2325	27
550	20231220	100100	14127775	2330	2315	2330	2305	232
551	20231220	100000	13589190	2320	2320	2320	2320	0
552	20231220	095900	13589190	2320	2320	2320	2320	0
553	20231220	095800	13589190	2320	2320	2320	2320	0
554	20231220	095700	13589190	2320	2295	2320	2295	792
555	20231220	095600	11768030	2290	2295	2295	2290	921
556	20231220	095500	9658835	2300	2300	2300	2300	0
557	20231220	095400	9658835	2300	2300	2300	2300	0
558	20231220	095300	9658835	2300	2300	2300	2300	15
559	20231220	095200	9624335	2300	2300	2300	2300	100
560	20231220	095100	9394335	2300	2300	2300	2295	1672
561	20231220	095000	5551490	2305	2305	2305	2305	25
562	20231220	094900	5493865	2310	2310	2310	2310	0
563	20231220	094800	5493865	2310	2310	2310	2310	0
564	20231220	094700	5493865	2310	2310	2310	2310	0
565	20231220	094600	5493865	2310	2310	2310	2310	94
566	20231220	094500	5276725	2310	2305	2310	2305	315
567	20231220	094400	4550130	2310	2310	2310	2310	0
568	20231220	094300	4550130	2310	2310	2310	2310	0
569	20231220	094200	4550130	2310	2315	2315	2310	25
570	20231220	094100	4492365	2315	2315	2315	2315	3
571	20231220	094000	4485420	2315	2315	2315	2315	1
572	20231220	093900	4483105	2315	2315	2315	2315	0
573	20231220	093800	4483105	2315	2315	2315	2315	0
574	20231220	093700	4483105	2315	2315	2315	2315	1
575	20231220	093600	4480790	2315	2315	2315	2315	5
576	20231220	093500	4469215	2315	2315	2315	2315	0
577	20231220	093400	4469215	2315	2315	2315	2315	0
578	20231220	093300	4469215	2315	2305	2315	2305	189
579	20231220	093200	4033470	2315	2315	2315	2315	0
580	20231220	093100	4033470	2315	2315	2315	2315	0
581	20231220	093000	4033470	2315	2315	2315	2315	0
582	20231220	092900	4033470	2315	2310	2315	2310	133
583	20231220	092800	3725725	2315	2315	2315	2315	534
584	20231220	092700	2489515	2320	2320	2320	2320	0
585	20231220	092600	2489515	2320	2320	2320	2320	0
586	20231220	092500	2489515	2320	2320	2320	2320	0
587	20231220	092400	2489515	2320	2315	2320	2310	14
588	20231220	092300	2457085	2320	2320	2320	2320	0
589	20231220	092200	2457085	2320	2320	2320	2320	0
590	20231220	092100	2457085	2320	2320	2320	2320	0
591	20231220	092000	2457085	2320	2315	2320	2315	8
592	20231220	091900	2438560	2315	2310	2315	2310	4
593	20231220	091800	2429315	2320	2320	2320	2320	0
594	20231220	091700	2429315	2320	2320	2320	2320	0
595	20231220	091600	2429315	2320	2320	2320	2320	0
596	20231220	091500	2429315	2320	2320	2320	2320	0
597	20231220	091400	2429315	2320	2320	2320	2320	0
598	20231220	091300	2429315	2320	2320	2320	2320	0
599	20231220	091200	2429315	2320	2320	2320	2320	0
600	20231220	091100	2429315	2320	2320	2320	2320	0
601	20231220	091000	2429315	2320	2320	2320	2320	10
602	20231220	090900	2406115	2320	2320	2320	2320	0
603	20231220	090800	2406115	2320	2320	2320	2320	0
604	20231220	090700	2406115	2320	2320	2320	2320	0
605	20231220	090600	2406115	2320	2320	2320	2320	0
606	20231220	090500	2406115	2320	2320	2320	2320	3
607	20231220	090400	2399155	2310	2310	2310	2310	0
608	20231220	090300	2399155	2310	2310	2310	2305	205
609	20231220	090200	1926545	2320	2315	2320	2315	2
610	20231220	090100	1921910	2310	2315	2315	2285	646
611	20231220	090000	434775	2325	2325	2325	2325	187