KissMeData/425290/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212300	38262610	2275	2275	2275	2275	150
3	20231221	212200	38262610	2275	2275	2275	2275	0
4	20231221	212100	38262610	2275	2275	2275	2275	0
5	20231221	212000	38262610	2275	2275	2275	2275	0
6	20231221	211900	38262610	2275	2275	2275	2275	0
7	20231221	211800	38262610	2275	2275	2275	2275	0
8	20231221	211700	38262610	2275	2275	2275	2275	0
9	20231221	211600	38262610	2275	2275	2275	2275	0
10	20231221	211500	38262610	2275	2275	2275	2275	0
11	20231221	211400	38262610	2275	2275	2275	2275	0
12	20231221	211300	38262610	2275	2275	2275	2275	0
13	20231221	211200	38262610	2275	2275	2275	2275	0
14	20231221	211100	38262610	2275	2275	2275	2275	0
15	20231221	211000	38262610	2275	2275	2275	2275	0
16	20231221	210900	38262610	2275	2275	2275	2275	0
17	20231221	210800	38262610	2275	2275	2275	2275	0
18	20231221	210700	38262610	2275	2275	2275	2275	0
19	20231221	210600	38262610	2275	2275	2275	2275	0
20	20231221	210500	38262610	2275	2275	2275	2275	0
21	20231221	210400	38262610	2275	2275	2275	2275	0
22	20231221	210300	38262610	2275	2275	2275	2275	0
23	20231221	210200	38262610	2275	2275	2275	2275	0
24	20231221	210100	38262610	2275	2275	2275	2275	0
25	20231221	210000	38262610	2275	2275	2275	2275	0
26	20231221	205900	38262610	2275	2275	2275	2275	0
27	20231221	205800	38262610	2275	2275	2275	2275	0
28	20231221	205700	38262610	2275	2275	2275	2275	0
29	20231221	205600	38262610	2275	2275	2275	2275	0
30	20231221	205500	38262610	2275	2275	2275	2275	0
31	20231221	205400	38262610	2275	2275	2275	2275	0
32	20231221	205300	38262610	2275	2275	2275	2275	150
33	20231221	205200	38262610	2275	2275	2275	2275	0
34	20231221	205100	38262610	2275	2275	2275	2275	0
35	20231221	205000	38262610	2275	2275	2275	2275	0
36	20231221	204900	38262610	2275	2275	2275	2275	0
37	20231221	204800	38262610	2275	2275	2275	2275	0
38	20231221	204700	38262610	2275	2275	2275	2275	0
39	20231221	204600	38262610	2275	2275	2275	2275	0
40	20231221	204500	38262610	2275	2275	2275	2275	0
41	20231221	204400	38262610	2275	2275	2275	2275	0
42	20231221	204300	38262610	2275	2275	2275	2275	0
43	20231221	204200	38262610	2275	2275	2275	2275	0
44	20231221	204100	38262610	2275	2275	2275	2275	0
45	20231221	204000	38262610	2275	2275	2275	2275	0
46	20231221	203900	38262610	2275	2275	2275	2275	0
47	20231221	203800	38262610	2275	2275	2275	2275	0
48	20231221	203700	38262610	2275	2275	2275	2275	0
49	20231221	203600	38262610	2275	2275	2275	2275	0
50	20231221	203500	38262610	2275	2275	2275	2275	0
51	20231221	203400	38262610	2275	2275	2275	2275	0
52	20231221	203300	38262610	2275	2275	2275	2275	0
53	20231221	203200	38262610	2275	2275	2275	2275	0
54	20231221	203100	38262610	2275	2275	2275	2275	0
55	20231221	203000	38262610	2275	2275	2275	2275	0
56	20231221	202900	38262610	2275	2275	2275	2275	0
57	20231221	202800	38262610	2275	2275	2275	2275	0
58	20231221	202700	38262610	2275	2275	2275	2275	0
59	20231221	202600	38262610	2275	2275	2275	2275	0
60	20231221	202500	38262610	2275	2275	2275	2275	0
61	20231221	202400	38262610	2275	2275	2275	2275	0
62	20231221	202300	38262610	2275	2275	2275	2275	150
63	20231221	202200	38262610	2275	2275	2275	2275	0
64	20231221	202100	38262610	2275	2275	2275	2275	0
65	20231221	202000	38262610	2275	2275	2275	2275	0
66	20231221	201900	38262610	2275	2275	2275	2275	0
67	20231221	201800	38262610	2275	2275	2275	2275	0
68	20231221	201700	38262610	2275	2275	2275	2275	0
69	20231221	201600	38262610	2275	2275	2275	2275	0
70	20231221	201500	38262610	2275	2275	2275	2275	0
71	20231221	201400	38262610	2275	2275	2275	2275	0
72	20231221	201300	38262610	2275	2275	2275	2275	0
73	20231221	201200	38262610	2275	2275	2275	2275	0
74	20231221	201100	38262610	2275	2275	2275	2275	0
75	20231221	201000	38262610	2275	2275	2275	2275	0
76	20231221	200900	38262610	2275	2275	2275	2275	0
77	20231221	200800	38262610	2275	2275	2275	2275	0
78	20231221	200700	38262610	2275	2275	2275	2275	0
79	20231221	200600	38262610	2275	2275	2275	2275	0
80	20231221	200500	38262610	2275	2275	2275	2275	0
81	20231221	200400	38262610	2275	2275	2275	2275	0
82	20231221	200300	38262610	2275	2275	2275	2275	0
83	20231221	200200	38262610	2275	2275	2275	2275	0
84	20231221	200100	38262610	2275	2275	2275	2275	0
85	20231221	200000	38262610	2275	2275	2275	2275	0
86	20231221	195900	38262610	2275	2275	2275	2275	0
87	20231221	195800	38262610	2275	2275	2275	2275	0
88	20231221	195700	38262610	2275	2275	2275	2275	0
89	20231221	195600	38262610	2275	2275	2275	2275	0
90	20231221	195500	38262610	2275	2275	2275	2275	0
91	20231221	195400	38262610	2275	2275	2275	2275	0
92	20231221	195300	38262610	2275	2275	2275	2275	150
93	20231221	195200	38262610	2275	2275	2275	2275	0
94	20231221	195100	38262610	2275	2275	2275	2275	0
95	20231221	195000	38262610	2275	2275	2275	2275	0
96	20231221	194900	38262610	2275	2275	2275	2275	0
97	20231221	194800	38262610	2275	2275	2275	2275	0
98	20231221	194700	38262610	2275	2275	2275	2275	0
99	20231221	194600	38262610	2275	2275	2275	2275	0
100	20231221	194500	38262610	2275	2275	2275	2275	0
101	20231221	194400	38262610	2275	2275	2275	2275	0
102	20231221	194300	38262610	2275	2275	2275	2275	0
103	20231221	194200	38262610	2275	2275	2275	2275	0
104	20231221	194100	38262610	2275	2275	2275	2275	0
105	20231221	194000	38262610	2275	2275	2275	2275	0
106	20231221	193900	38262610	2275	2275	2275	2275	0
107	20231221	193800	38262610	2275	2275	2275	2275	0
108	20231221	193700	38262610	2275	2275	2275	2275	0
109	20231221	193600	38262610	2275	2275	2275	2275	0
110	20231221	193500	38262610	2275	2275	2275	2275	0
111	20231221	193400	38262610	2275	2275	2275	2275	0
112	20231221	193300	38262610	2275	2275	2275	2275	0
113	20231221	193200	38262610	2275	2275	2275	2275	0
114	20231221	193100	38262610	2275	2275	2275	2275	0
115	20231221	193000	38262610	2275	2275	2275	2275	0
116	20231221	192900	38262610	2275	2275	2275	2275	0
117	20231221	192800	38262610	2275	2275	2275	2275	0
118	20231221	192700	38262610	2275	2275	2275	2275	0
119	20231221	192600	38262610	2275	2275	2275	2275	0
120	20231221	192500	38262610	2275	2275	2275	2275	0
121	20231221	192400	38262610	2275	2275	2275	2275	0
122	20231221	192300	38262610	2275	2275	2275	2275	150
123	20231221	192200	38262610	2275	2275	2275	2275	0
124	20231221	192100	38262610	2275	2275	2275	2275	0
125	20231221	192000	38262610	2275	2275	2275	2275	0
126	20231221	191900	38262610	2275	2275	2275	2275	0
127	20231221	191800	38262610	2275	2275	2275	2275	0
128	20231221	191700	38262610	2275	2275	2275	2275	0
129	20231221	191600	38262610	2275	2275	2275	2275	0
130	20231221	191500	38262610	2275	2275	2275	2275	0
131	20231221	191400	38262610	2275	2275	2275	2275	0
132	20231221	191300	38262610	2275	2275	2275	2275	0
133	20231221	191200	38262610	2275	2275	2275	2275	0
134	20231221	191100	38262610	2275	2275	2275	2275	0
135	20231221	191000	38262610	2275	2275	2275	2275	0
136	20231221	190900	38262610	2275	2275	2275	2275	0
137	20231221	190800	38262610	2275	2275	2275	2275	0
138	20231221	190700	38262610	2275	2275	2275	2275	0
139	20231221	190600	38262610	2275	2275	2275	2275	0
140	20231221	190500	38262610	2275	2275	2275	2275	0
141	20231221	190400	38262610	2275	2275	2275	2275	0
142	20231221	190300	38262610	2275	2275	2275	2275	0
143	20231221	190200	38262610	2275	2275	2275	2275	0
144	20231221	190100	38262610	2275	2275	2275	2275	0
145	20231221	190000	38262610	2275	2275	2275	2275	0
146	20231221	185900	38262610	2275	2275	2275	2275	0
147	20231221	185800	38262610	2275	2275	2275	2275	0
148	20231221	185700	38262610	2275	2275	2275	2275	0
149	20231221	185600	38262610	2275	2275	2275	2275	0
150	20231221	185500	38262610	2275	2275	2275	2275	0
151	20231221	185400	38262610	2275	2275	2275	2275	0
152	20231221	185300	38262610	2275	2275	2275	2275	150
153	20231221	185200	38262610	2275	2275	2275	2275	0
154	20231221	185100	38262610	2275	2275	2275	2275	0
155	20231221	185000	38262610	2275	2275	2275	2275	0
156	20231221	184900	38262610	2275	2275	2275	2275	0
157	20231221	184800	38262610	2275	2275	2275	2275	0
158	20231221	184700	38262610	2275	2275	2275	2275	0
159	20231221	184600	38262610	2275	2275	2275	2275	0
160	20231221	184500	38262610	2275	2275	2275	2275	0
161	20231221	184400	38262610	2275	2275	2275	2275	0
162	20231221	184300	38262610	2275	2275	2275	2275	0
163	20231221	184200	38262610	2275	2275	2275	2275	0
164	20231221	184100	38262610	2275	2275	2275	2275	0
165	20231221	184000	38262610	2275	2275	2275	2275	0
166	20231221	183900	38262610	2275	2275	2275	2275	0
167	20231221	183800	38262610	2275	2275	2275	2275	0
168	20231221	183700	38262610	2275	2275	2275	2275	0
169	20231221	183600	38262610	2275	2275	2275	2275	0
170	20231221	183500	38262610	2275	2275	2275	2275	0
171	20231221	183400	38262610	2275	2275	2275	2275	0
172	20231221	183300	38262610	2275	2275	2275	2275	0
173	20231221	183200	38262610	2275	2275	2275	2275	0
174	20231221	183100	38262610	2275	2275	2275	2275	0
175	20231221	183000	38262610	2275	2275	2275	2275	0
176	20231221	182900	38262610	2275	2275	2275	2275	0
177	20231221	182800	38262610	2275	2275	2275	2275	0
178	20231221	182700	38262610	2275	2275	2275	2275	0
179	20231221	182600	38262610	2275	2275	2275	2275	0
180	20231221	182500	38262610	2275	2275	2275	2275	0
181	20231221	182400	38262610	2275	2275	2275	2275	0
182	20231221	182300	38262610	2275	2275	2275	2275	150
183	20231221	182200	38262610	2275	2275	2275	2275	0
184	20231221	182100	38262610	2275	2275	2275	2275	0
185	20231221	182000	38262610	2275	2275	2275	2275	0
186	20231221	181900	38262610	2275	2275	2275	2275	0
187	20231221	181800	38262610	2275	2275	2275	2275	0
188	20231221	181700	38262610	2275	2275	2275	2275	0
189	20231221	181600	38262610	2275	2275	2275	2275	0
190	20231221	181500	38262610	2275	2275	2275	2275	0
191	20231221	181400	38262610	2275	2275	2275	2275	0
192	20231221	181300	38262610	2275	2275	2275	2275	0
193	20231221	181200	38262610	2275	2275	2275	2275	0
194	20231221	181100	38262610	2275	2275	2275	2275	0
195	20231221	181000	38262610	2275	2275	2275	2275	0
196	20231221	180900	38262610	2275	2275	2275	2275	0
197	20231221	180800	38262610	2275	2275	2275	2275	0
198	20231221	180700	38262610	2275	2275	2275	2275	0
199	20231221	180600	38262610	2275	2275	2275	2275	0
200	20231221	180500	38262610	2275	2275	2275	2275	0
201	20231221	180400	38262610	2275	2275	2275	2275	0
202	20231221	180300	38262610	2275	2275	2275	2275	0
203	20231221	180200	38262610	2275	2275	2275	2275	0
204	20231221	180100	38262610	2275	2275	2275	2275	0
205	20231221	180000	38262610	2275	2275	2275	2275	0
206	20231221	175900	38262610	2275	2275	2275	2275	0
207	20231221	175800	38262610	2275	2275	2275	2275	0
208	20231221	175700	38262610	2275	2275	2275	2275	0
209	20231221	175600	38262610	2275	2275	2275	2275	0
210	20231221	175500	38262610	2275	2275	2275	2275	0
211	20231221	175400	38262610	2275	2275	2275	2275	0
212	20231221	175300	38262610	2275	2275	2275	2275	150
213	20231221	175200	38262610	2275	2275	2275	2275	0
214	20231221	175100	38262610	2275	2275	2275	2275	0
215	20231221	175000	38262610	2275	2275	2275	2275	0
216	20231221	174900	38262610	2275	2275	2275	2275	0
217	20231221	174800	38262610	2275	2275	2275	2275	0
218	20231221	174700	38262610	2275	2275	2275	2275	0
219	20231221	174600	38262610	2275	2275	2275	2275	0
220	20231221	174500	38262610	2275	2275	2275	2275	0
221	20231221	174400	38262610	2275	2275	2275	2275	0
222	20231221	174300	38262610	2275	2275	2275	2275	0
223	20231221	174200	38262610	2275	2275	2275	2275	0
224	20231221	174100	38262610	2275	2275	2275	2275	0
225	20231221	174000	38262610	2275	2275	2275	2275	0
226	20231221	173900	38262610	2275	2275	2275	2275	0
227	20231221	173800	38262610	2275	2275	2275	2275	0
228	20231221	173700	38262610	2275	2275	2275	2275	0
229	20231221	173600	38262610	2275	2275	2275	2275	0
230	20231221	173500	38262610	2275	2275	2275	2275	0
231	20231221	173400	38262610	2275	2275	2275	2275	0
232	20231221	173300	38262610	2275	2275	2275	2275	0
233	20231221	173200	38262610	2275	2275	2275	2275	0
234	20231221	173100	38262610	2275	2275	2275	2275	0
235	20231221	173000	38262610	2275	2275	2275	2275	0
236	20231221	172900	38262610	2275	2275	2275	2275	0
237	20231221	172800	38262610	2275	2275	2275	2275	0
238	20231221	172700	38262610	2275	2275	2275	2275	0
239	20231221	172600	38262610	2275	2275	2275	2275	0
240	20231221	172500	38262610	2275	2275	2275	2275	0
241	20231221	172400	38262610	2275	2275	2275	2275	0
242	20231221	172300	38262610	2275	2275	2275	2275	150
243	20231221	172200	38262610	2275	2275	2275	2275	0
244	20231221	172100	38262610	2275	2275	2275	2275	0
245	20231221	172000	38262610	2275	2275	2275	2275	0
246	20231221	171900	38262610	2275	2275	2275	2275	0
247	20231221	171800	38262610	2275	2275	2275	2275	0
248	20231221	171700	38262610	2275	2275	2275	2275	0
249	20231221	171600	38262610	2275	2275	2275	2275	0
250	20231221	171500	38262610	2275	2275	2275	2275	0
251	20231221	171400	38262610	2275	2275	2275	2275	0
252	20231221	171300	38262610	2275	2275	2275	2275	0
253	20231221	171200	38262610	2275	2275	2275	2275	0
254	20231221	171100	38262610	2275	2275	2275	2275	0
255	20231221	171000	38262610	2275	2275	2275	2275	0
256	20231221	170900	38262610	2275	2275	2275	2275	0
257	20231221	170800	38262610	2275	2275	2275	2275	0
258	20231221	170700	38262610	2275	2275	2275	2275	0
259	20231221	170600	38262610	2275	2275	2275	2275	0
260	20231221	170500	38262610	2275	2275	2275	2275	0
261	20231221	170400	38262610	2275	2275	2275	2275	0
262	20231221	170300	38262610	2275	2275	2275	2275	0
263	20231221	170200	38262610	2275	2275	2275	2275	0
264	20231221	170100	38262610	2275	2275	2275	2275	0
265	20231221	170000	38262610	2275	2275	2275	2275	0
266	20231221	165900	38262610	2275	2275	2275	2275	0
267	20231221	165800	38262610	2275	2275	2275	2275	0
268	20231221	165700	38262610	2275	2275	2275	2275	0
269	20231221	165600	38262610	2275	2275	2275	2275	0
270	20231221	165500	38262610	2275	2275	2275	2275	0
271	20231221	165400	38262610	2275	2275	2275	2275	0
272	20231221	165300	38262610	2275	2275	2275	2275	150
273	20231221	165200	38262610	2275	2275	2275	2275	0
274	20231221	165100	38262610	2275	2275	2275	2275	0
275	20231221	165000	38262610	2275	2275	2275	2275	0
276	20231221	164900	38262610	2275	2275	2275	2275	0
277	20231221	164800	38262610	2275	2275	2275	2275	0
278	20231221	164700	38262610	2275	2275	2275	2275	0
279	20231221	164600	38262610	2275	2275	2275	2275	0
280	20231221	164500	38262610	2275	2275	2275	2275	0
281	20231221	164400	38262610	2275	2275	2275	2275	0
282	20231221	164300	38262610	2275	2275	2275	2275	0
283	20231221	164200	38262610	2275	2275	2275	2275	0
284	20231221	164100	38262610	2275	2275	2275	2275	0
285	20231221	164000	38262610	2275	2275	2275	2275	0
286	20231221	163900	38262610	2275	2275	2275	2275	0
287	20231221	163800	38262610	2275	2275	2275	2275	0
288	20231221	163700	38262610	2275	2275	2275	2275	0
289	20231221	163600	38262610	2275	2275	2275	2275	0
290	20231221	163500	38262610	2275	2275	2275	2275	0
291	20231221	163400	38262610	2275	2275	2275	2275	0
292	20231221	163300	38262610	2275	2275	2275	2275	0
293	20231221	163200	38262610	2275	2275	2275	2275	0
294	20231221	163100	38262610	2275	2275	2275	2275	0
295	20231221	163000	38262610	2275	2275	2275	2275	0
296	20231221	162900	38262610	2275	2275	2275	2275	0
297	20231221	162800	38262610	2275	2275	2275	2275	0
298	20231221	162700	38262610	2275	2275	2275	2275	0
299	20231221	162600	38262610	2275	2275	2275	2275	0
300	20231221	162500	38262610	2275	2275	2275	2275	0
301	20231221	162400	38262610	2275	2275	2275	2275	0
302	20231221	162300	38262610	2275	2275	2275	2275	150
303	20231221	162200	38262610	2275	2275	2275	2275	0
304	20231221	162100	38262610	2275	2275	2275	2275	0
305	20231221	162000	38262610	2275	2275	2275	2275	0
306	20231221	161900	38262610	2275	2275	2275	2275	0
307	20231221	161800	38262610	2275	2275	2275	2275	0
308	20231221	161700	38262610	2275	2275	2275	2275	0
309	20231221	161600	38262610	2275	2275	2275	2275	0
310	20231221	161500	38262610	2275	2275	2275	2275	0
311	20231221	161400	38262610	2275	2275	2275	2275	0
312	20231221	161300	38262610	2275	2275	2275	2275	0
313	20231221	161200	38262610	2275	2275	2275	2275	0
314	20231221	161100	38262610	2275	2275	2275	2275	0
315	20231221	161000	38262610	2275	2275	2275	2275	0
316	20231221	160900	38262610	2275	2275	2275	2275	0
317	20231221	160800	38262610	2275	2275	2275	2275	0
318	20231221	160700	38262610	2275	2275	2275	2275	0
319	20231221	160600	38262610	2275	2275	2275	2275	0
320	20231221	160500	38262610	2275	2275	2275	2275	0
321	20231221	160400	38262610	2275	2275	2275	2275	0
322	20231221	160300	38262610	2275	2275	2275	2275	0
323	20231221	160200	38262610	2275	2275	2275	2275	0
324	20231221	160100	38262610	2275	2275	2275	2275	0
325	20231221	160000	38262610	2275	2275	2275	2275	0
326	20231221	155900	38262610	2275	2275	2275	2275	0
327	20231221	155800	38262610	2275	2275	2275	2275	0
328	20231221	155700	38262610	2275	2275	2275	2275	0
329	20231221	155600	38262610	2275	2275	2275	2275	0
330	20231221	155500	38262610	2275	2275	2275	2275	0
331	20231221	155400	38262610	2275	2275	2275	2275	0
332	20231221	155300	38262610	2275	2275	2275	2275	150
333	20231221	155200	38262610	2275	2275	2275	2275	0
334	20231221	155100	38262610	2275	2275	2275	2275	0
335	20231221	155000	38262610	2275	2275	2275	2275	0
336	20231221	154900	38262610	2275	2275	2275	2275	0
337	20231221	154800	38262610	2275	2275	2275	2275	0
338	20231221	154700	38262610	2275	2275	2275	2275	0
339	20231221	154600	38262610	2275	2275	2275	2275	0
340	20231221	154500	38262610	2275	2275	2275	2275	0
341	20231221	154400	38262610	2275	2275	2275	2275	0
342	20231221	154300	38262610	2275	2275	2275	2275	0
343	20231221	154200	38262610	2275	2275	2275	2275	0
344	20231221	154100	38262610	2275	2275	2275	2275	0
345	20231221	154000	38262610	2275	2275	2275	2275	0
346	20231221	153900	38262610	2275	2275	2275	2275	0
347	20231221	153800	38262610	2275	2275	2275	2275	0
348	20231221	153700	38262610	2275	2275	2275	2275	0
349	20231221	153600	38262610	2275	2275	2275	2275	0
350	20231221	153500	38262610	2275	2275	2275	2275	0
351	20231221	153400	38262610	2275	2275	2275	2275	0
352	20231221	153300	38262610	2275	2275	2275	2275	0
353	20231221	153200	38262610	2275	2275	2275	2275	0
354	20231221	153100	38262610	2275	2275	2275	2275	0
355	20231221	153000	38262610	2275	2275	2275	2275	150
356	20231221	152900	37921360	2275	2275	2275	2275	0
357	20231221	152800	37921360	2275	2275	2275	2275	0
358	20231221	152700	37921360	2275	2275	2275	2275	0
359	20231221	152600	37921360	2275	2275	2275	2275	0
360	20231221	152500	37921360	2275	2275	2275	2275	0
361	20231221	152400	37921360	2275	2275	2275	2275	0
362	20231221	152300	37921360	2275	2275	2275	2275	0
363	20231221	152200	37921360	2275	2275	2275	2275	0
364	20231221	152100	37921360	2275	2275	2275	2275	0
365	20231221	152000	37921360	2275	2275	2275	2275	0
366	20231221	151900	37921360	2275	2275	2275	2275	9
367	20231221	151800	37900885	2275	2275	2275	2275	0
368	20231221	151700	37900885	2275	2275	2275	2275	0
369	20231221	151600	37900885	2275	2275	2275	2275	0
370	20231221	151500	37900885	2275	2275	2275	2275	0
371	20231221	151400	37900885	2275	2275	2275	2275	0
372	20231221	151300	37900885	2275	2275	2275	2275	0
373	20231221	151200	37900885	2275	2275	2275	2275	1
374	20231221	151100	37898610	2265	2265	2265	2265	0
375	20231221	151000	37898610	2265	2265	2265	2265	0
376	20231221	150900	37898610	2265	2265	2265	2265	0
377	20231221	150800	37898610	2265	2265	2265	2265	100
378	20231221	150700	37672110	2270	2270	2270	2270	1757
379	20231221	150600	33683720	2270	2270	2270	2270	0
380	20231221	150500	33683720	2270	2270	2270	2270	0
381	20231221	150400	33683720	2270	2270	2270	2270	0
382	20231221	150300	33683720	2270	2270	2270	2270	0
383	20231221	150200	33683720	2270	2270	2270	2270	0
384	20231221	150100	33683720	2270	2270	2270	2270	100
385	20231221	150000	33456720	2270	2270	2270	2270	0
386	20231221	145900	33456720	2270	2270	2270	2270	0
387	20231221	145800	33456720	2270	2270	2270	2270	0
388	20231221	145700	33456720	2270	2270	2270	2270	28
389	20231221	145600	33393160	2275	2275	2275	2275	0
390	20231221	145500	33393160	2275	2275	2275	2275	0
391	20231221	145400	33393160	2275	2275	2275	2275	0
392	20231221	145300	33393160	2275	2275	2275	2275	0
393	20231221	145200	33393160	2275	2275	2275	2275	0
394	20231221	145100	33393160	2275	2275	2275	2275	0
395	20231221	145000	33393160	2275	2275	2275	2275	0
396	20231221	144900	33393160	2275	2275	2275	2275	0
397	20231221	144800	33393160	2275	2275	2275	2275	0
398	20231221	144700	33393160	2275	2275	2275	2275	0
399	20231221	144600	33393160	2275	2275	2275	2275	0
400	20231221	144500	33393160	2275	2275	2275	2275	0
401	20231221	144400	33393160	2275	2275	2275	2275	0
402	20231221	144300	33393160	2275	2275	2275	2275	0
403	20231221	144200	33393160	2275	2275	2275	2275	0
404	20231221	144100	33393160	2275	2275	2275	2275	0
405	20231221	144000	33393160	2275	2275	2275	2275	0
406	20231221	143900	33393160	2275	2275	2275	2275	0
407	20231221	143800	33393160	2275	2275	2275	2275	0
408	20231221	143700	33393160	2275	2275	2275	2275	0
409	20231221	143600	33393160	2275	2275	2275	2275	1
410	20231221	143500	33390885	2270	2270	2270	2270	0
411	20231221	143400	33390885	2270	2270	2270	2270	0
412	20231221	143300	33390885	2270	2270	2270	2270	2000
413	20231221	143200	28850885	2270	2270	2270	2270	0
414	20231221	143100	28850885	2270	2270	2270	2270	0
415	20231221	143000	28850885	2270	2270	2270	2270	0
416	20231221	142900	28850885	2270	2270	2270	2270	0
417	20231221	142800	28850885	2270	2270	2270	2270	0
418	20231221	142700	28850885	2270	2270	2270	2270	0
419	20231221	142600	28850885	2270	2270	2270	2270	0
420	20231221	142500	28850885	2270	2270	2270	2270	0
421	20231221	142400	28850885	2270	2270	2270	2270	0
422	20231221	142300	28850885	2270	2270	2270	2270	0
423	20231221	142200	28850885	2270	2270	2270	2270	0
424	20231221	142100	28850885	2270	2270	2270	2270	9
425	20231221	142000	28830455	2270	2270	2270	2270	0
426	20231221	141900	28830455	2270	2270	2270	2270	0
427	20231221	141800	28830455	2270	2270	2270	2270	0
428	20231221	141700	28830455	2270	2270	2270	2270	0
429	20231221	141600	28830455	2270	2270	2270	2270	0
430	20231221	141500	28830455	2270	2270	2270	2270	0
431	20231221	141400	28830455	2270	2270	2270	2270	0
432	20231221	141300	28830455	2270	2270	2270	2270	0
433	20231221	141200	28830455	2270	2270	2270	2270	0
434	20231221	141100	28830455	2270	2270	2270	2270	0
435	20231221	141000	28830455	2270	2270	2270	2270	0
436	20231221	140900	28830455	2270	2270	2270	2270	0
437	20231221	140800	28830455	2270	2270	2270	2270	1286
438	20231221	140700	25911235	2270	2270	2270	2270	1000
439	20231221	140600	23641235	2265	2265	2265	2265	0
440	20231221	140500	23641235	2265	2265	2265	2265	0
441	20231221	140400	23641235	2265	2265	2265	2265	0
442	20231221	140300	23641235	2265	2265	2265	2265	0
443	20231221	140200	23641235	2265	2265	2265	2265	0
444	20231221	140100	23641235	2265	2265	2265	2265	0
445	20231221	140000	23641235	2265	2265	2265	2265	0
446	20231221	135900	23641235	2265	2265	2265	2265	2
447	20231221	135800	23636705	2270	2270	2270	2270	0
448	20231221	135700	23636705	2270	2270	2270	2270	0
449	20231221	135600	23636705	2270	2270	2270	2270	0
450	20231221	135500	23636705	2270	2270	2270	2270	0
451	20231221	135400	23636705	2270	2270	2270	2270	0
452	20231221	135300	23636705	2270	2270	2270	2270	0
453	20231221	135200	23636705	2270	2270	2270	2270	0
454	20231221	135100	23636705	2270	2270	2270	2270	0
455	20231221	135000	23636705	2270	2270	2270	2270	2
456	20231221	134900	23632165	2260	2260	2260	2260	100
457	20231221	134800	23406165	2260	2260	2260	2260	0
458	20231221	134700	23406165	2260	2260	2260	2260	0
459	20231221	134600	23406165	2260	2260	2260	2260	0
460	20231221	134500	23406165	2260	2260	2260	2260	0
461	20231221	134400	23406165	2260	2260	2260	2260	0
462	20231221	134300	23406165	2260	2260	2260	2260	0
463	20231221	134200	23406165	2260	2260	2260	2260	0
464	20231221	134100	23406165	2260	2260	2260	2260	0
465	20231221	134000	23406165	2260	2260	2260	2260	0
466	20231221	133900	23406165	2260	2260	2260	2260	0
467	20231221	133800	23406165	2260	2265	2265	2260	150
468	20231221	133700	23067080	2265	2265	2265	2265	0
469	20231221	133600	23067080	2265	2265	2265	2265	11
470	20231221	133500	23042165	2270	2270	2270	2270	0
471	20231221	133400	23042165	2270	2270	2270	2270	0
472	20231221	133300	23042165	2270	2270	2270	2270	0
473	20231221	133200	23042165	2270	2270	2270	2270	0
474	20231221	133100	23042165	2270	2270	2270	2270	0
475	20231221	133000	23042165	2270	2270	2270	2270	0
476	20231221	132900	23042165	2270	2270	2270	2270	0
477	20231221	132800	23042165	2270	2270	2270	2270	0
478	20231221	132700	23042165	2270	2270	2270	2270	0
479	20231221	132600	23042165	2270	2270	2270	2270	1
480	20231221	132500	23039895	2265	2265	2265	2265	0
481	20231221	132400	23039895	2265	2265	2265	2265	0
482	20231221	132300	23039895	2265	2265	2265	2265	0
483	20231221	132200	23039895	2265	2265	2265	2265	0
484	20231221	132100	23039895	2265	2265	2265	2265	0
485	20231221	132000	23039895	2265	2265	2265	2265	0
486	20231221	131900	23039895	2265	2265	2265	2265	0
487	20231221	131800	23039895	2265	2265	2265	2265	0
488	20231221	131700	23039895	2265	2265	2265	2265	0
489	20231221	131600	23039895	2265	2265	2265	2265	0
490	20231221	131500	23039895	2265	2265	2265	2265	0
491	20231221	131400	23039895	2265	2265	2265	2265	0
492	20231221	131300	23039895	2265	2265	2265	2265	0
493	20231221	131200	23039895	2265	2265	2265	2265	0
494	20231221	131100	23039895	2265	2265	2265	2265	0
495	20231221	131000	23039895	2265	2265	2265	2265	0
496	20231221	130900	23039895	2265	2265	2265	2265	0
497	20231221	130800	23039895	2265	2265	2265	2265	0
498	20231221	130700	23039895	2265	2265	2265	2265	0
499	20231221	130600	23039895	2265	2265	2265	2265	0
500	20231221	130500	23039895	2265	2265	2265	2265	0
501	20231221	130400	23039895	2265	2265	2265	2265	0
502	20231221	130300	23039895	2265	2265	2265	2265	0
503	20231221	130200	23039895	2265	2265	2265	2265	0
504	20231221	130100	23039895	2265	2265	2265	2265	0
505	20231221	130000	23039895	2265	2265	2265	2265	0
506	20231221	125900	23039895	2265	2265	2265	2265	0
507	20231221	125800	23039895	2265	2265	2265	2265	0
508	20231221	125700	23039895	2265	2265	2265	2265	0
509	20231221	125600	23039895	2265	2265	2265	2265	0
510	20231221	125500	23039895	2265	2265	2265	2265	0
511	20231221	125400	23039895	2265	2265	2265	2265	451
512	20231221	125300	22018380	2270	2270	2270	2270	0
513	20231221	125200	22018380	2270	2270	2270	2270	0
514	20231221	125100	22018380	2270	2270	2270	2270	0
515	20231221	125000	22018380	2270	2270	2270	2270	0
516	20231221	124900	22018380	2270	2270	2270	2270	1
517	20231221	124800	22016110	2265	2265	2265	2265	0
518	20231221	124700	22016110	2265	2265	2265	2265	0
519	20231221	124600	22016110	2265	2265	2265	2265	21
520	20231221	124500	21968545	2270	2270	2270	2270	0
521	20231221	124400	21968545	2270	2270	2270	2270	1
522	20231221	124300	21966275	2265	2265	2265	2265	0
523	20231221	124200	21966275	2265	2265	2265	2265	0
524	20231221	124100	21966275	2265	2265	2265	2265	0
525	20231221	124000	21966275	2265	2265	2265	2265	0
526	20231221	123900	21966275	2265	2265	2265	2265	180
527	20231221	123800	21558575	2265	2265	2265	2265	100
528	20231221	123700	21332075	2265	2265	2265	2265	2
529	20231221	123600	21327545	2265	2265	2265	2265	0
530	20231221	123500	21327545	2265	2265	2265	2265	0
531	20231221	123400	21327545	2265	2265	2265	2265	0
532	20231221	123300	21327545	2265	2265	2265	2265	770
533	20231221	123200	19583495	2265	2265	2265	2265	0
534	20231221	123100	19583495	2265	2265	2265	2265	4
535	20231221	123000	19574435	2265	2265	2265	2265	0
536	20231221	122900	19574435	2265	2265	2265	2265	0
537	20231221	122800	19574435	2265	2265	2265	2265	0
538	20231221	122700	19574435	2265	2265	2265	2265	0
539	20231221	122600	19574435	2265	2265	2265	2265	0
540	20231221	122500	19574435	2265	2265	2265	2265	0
541	20231221	122400	19574435	2265	2265	2265	2265	1
542	20231221	122300	19572170	2260	2260	2260	2260	0
543	20231221	122200	19572170	2260	2260	2260	2260	1
544	20231221	122100	19569910	2265	2265	2265	2265	0
545	20231221	122000	19569910	2265	2265	2265	2265	0
546	20231221	121900	19569910	2265	2265	2265	2265	0
547	20231221	121800	19569910	2265	2265	2265	2265	0
548	20231221	121700	19569910	2265	2265	2265	2265	0
549	20231221	121600	19569910	2265	2265	2265	2265	0
550	20231221	121500	19569910	2265	2265	2265	2265	1
551	20231221	121400	19567645	2265	2265	2265	2265	0
552	20231221	121300	19567645	2265	2265	2265	2265	0
553	20231221	121200	19567645	2265	2265	2265	2265	0
554	20231221	121100	19567645	2265	2265	2265	2265	0
555	20231221	121000	19567645	2265	2265	2265	2265	0
556	20231221	120900	19567645	2265	2265	2265	2265	1
557	20231221	120800	19565380	2265	2265	2265	2265	0
558	20231221	120700	19565380	2265	2265	2265	2265	0
559	20231221	120600	19565380	2265	2265	2265	2265	0
560	20231221	120500	19565380	2265	2265	2265	2265	0
561	20231221	120400	19565380	2265	2265	2265	2265	21
562	20231221	120300	19517815	2265	2265	2265	2265	0
563	20231221	120200	19517815	2265	2265	2265	2265	0
564	20231221	120100	19517815	2265	2265	2265	2265	0
565	20231221	120000	19517815	2265	2265	2265	2265	0
566	20231221	115900	19517815	2265	2265	2265	2265	0
567	20231221	115800	19517815	2265	2265	2265	2265	0
568	20231221	115700	19517815	2265	2265	2265	2265	29
569	20231221	115600	19452130	2265	2265	2265	2265	0
570	20231221	115500	19452130	2265	2265	2265	2265	0
571	20231221	115400	19452130	2265	2265	2265	2265	0
572	20231221	115300	19452130	2265	2265	2265	2265	12
573	20231221	115200	19424950	2265	2265	2265	2265	0
574	20231221	115100	19424950	2265	2265	2265	2265	0
575	20231221	115000	19424950	2265	2265	2265	2265	2
576	20231221	114900	19420420	2265	2265	2265	2265	7
577	20231221	114800	19404565	2265	2265	2265	2265	0
578	20231221	114700	19404565	2265	2265	2265	2265	0
579	20231221	114600	19404565	2265	2265	2265	2265	0
580	20231221	114500	19404565	2265	2265	2265	2265	0
581	20231221	114400	19404565	2265	2265	2265	2265	0
582	20231221	114300	19404565	2265	2265	2265	2265	0
583	20231221	114200	19404565	2265	2265	2265	2265	0
584	20231221	114100	19404565	2265	2265	2265	2265	0
585	20231221	114000	19404565	2265	2265	2265	2265	26
586	20231221	113900	19345675	2265	2265	2265	2265	200
587	20231221	113800	18892675	2265	2265	2265	2265	0
588	20231221	113700	18892675	2265	2265	2265	2265	0
589	20231221	113600	18892675	2265	2265	2265	2265	0
590	20231221	113500	18892675	2265	2265	2265	2265	0
591	20231221	113400	18892675	2265	2265	2265	2265	0
592	20231221	113300	18892675	2265	2265	2265	2265	0
593	20231221	113200	18892675	2265	2265	2265	2265	0
594	20231221	113100	18892675	2265	2265	2265	2265	0
595	20231221	113000	18892675	2265	2265	2265	2265	0
596	20231221	112900	18892675	2265	2265	2265	2265	0
597	20231221	112800	18892675	2265	2265	2265	2265	0
598	20231221	112700	18892675	2265	2265	2265	2265	10
599	20231221	112600	18870025	2265	2265	2265	2265	0
600	20231221	112500	18870025	2265	2265	2265	2265	0
601	20231221	112400	18870025	2265	2265	2265	2265	0
602	20231221	112300	18870025	2265	2265	2265	2265	0
603	20231221	112200	18870025	2265	2265	2265	2265	0
604	20231221	112100	18870025	2265	2265	2265	2265	0
605	20231221	112000	18870025	2265	2265	2265	2265	0
606	20231221	111900	18870025	2265	2265	2265	2265	0
607	20231221	111800	18870025	2265	2265	2265	2265	0
608	20231221	111700	18870025	2265	2265	2265	2265	0
609	20231221	111600	18870025	2265	2265	2265	2265	0
610	20231221	111500	18870025	2265	2265	2265	2265	0
611	20231221	111400	18870025	2265	2265	2265	2265	0
612	20231221	111300	18870025	2265	2265	2265	2265	0
613	20231221	111200	18870025	2265	2265	2265	2265	100
614	20231221	111100	18643525	2265	2265	2265	2265	774
615	20231221	111000	16890415	2265	2265	2265	2265	500
616	20231221	110900	15757915	2265	2265	2265	2265	0
617	20231221	110800	15757915	2265	2265	2265	2265	0
618	20231221	110700	15757915	2265	2265	2265	2265	0
619	20231221	110600	15757915	2265	2265	2265	2265	0
620	20231221	110500	15757915	2265	2265	2265	2265	1
621	20231221	110400	15755650	2265	2265	2265	2265	0
622	20231221	110300	15755650	2265	2265	2265	2265	0
623	20231221	110200	15755650	2265	2265	2265	2265	0
624	20231221	110100	15755650	2265	2265	2265	2265	0
625	20231221	110000	15755650	2265	2265	2265	2265	482
626	20231221	105900	14663920	2270	2270	2270	2270	0
627	20231221	105800	14663920	2270	2270	2270	2270	0
628	20231221	105700	14663920	2270	2270	2270	2270	0
629	20231221	105600	14663920	2270	2270	2270	2270	0
630	20231221	105500	14663920	2270	2270	2270	2270	0
631	20231221	105400	14663920	2270	2270	2270	2270	0
632	20231221	105300	14663920	2270	2270	2270	2270	0
633	20231221	105200	14663920	2270	2270	2270	2270	26
634	20231221	105100	14604900	2270	2270	2270	2270	0
635	20231221	105000	14604900	2270	2270	2270	2270	0
636	20231221	104900	14604900	2270	2270	2270	2270	0
637	20231221	104800	14604900	2270	2270	2270	2270	0
638	20231221	104700	14604900	2270	2270	2270	2270	0
639	20231221	104600	14604900	2270	2270	2270	2270	0
640	20231221	104500	14604900	2270	2270	2270	2270	0
641	20231221	104400	14604900	2270	2270	2270	2270	0
642	20231221	104300	14604900	2270	2270	2270	2270	0
643	20231221	104200	14604900	2270	2270	2270	2270	1
644	20231221	104100	14602630	2265	2265	2265	2265	0
645	20231221	104000	14602630	2265	2265	2265	2265	0
646	20231221	103900	14602630	2265	2265	2265	2265	0
647	20231221	103800	14602630	2265	2265	2265	2265	0
648	20231221	103700	14602630	2265	2265	2265	2265	0
649	20231221	103600	14602630	2265	2265	2265	2265	0
650	20231221	103500	14602630	2265	2265	2265	2265	150
651	20231221	103400	14262880	2265	2265	2265	2265	0
652	20231221	103300	14262880	2265	2265	2265	2265	0
653	20231221	103200	14262880	2265	2265	2265	2265	0
654	20231221	103100	14262880	2265	2265	2265	2265	1
655	20231221	103000	14260615	2265	2265	2265	2265	0
656	20231221	102900	14260615	2265	2265	2265	2265	0
657	20231221	102800	14260615	2265	2265	2265	2265	0
658	20231221	102700	14260615	2265	2265	2265	2265	0
659	20231221	102600	14260615	2265	2265	2265	2265	0
660	20231221	102500	14260615	2265	2265	2265	2265	100
661	20231221	102400	14034115	2270	2270	2270	2270	0
662	20231221	102300	14034115	2270	2270	2270	2270	0
663	20231221	102200	14034115	2270	2270	2270	2270	0
664	20231221	102100	14034115	2270	2270	2270	2270	0
665	20231221	102000	14034115	2270	2270	2270	2270	2
666	20231221	101900	14029575	2265	2265	2265	2265	0
667	20231221	101800	14029575	2265	2265	2265	2265	0
668	20231221	101700	14029575	2265	2265	2265	2265	0
669	20231221	101600	14029575	2265	2265	2265	2265	0
670	20231221	101500	14029575	2265	2265	2265	2265	246
671	20231221	101400	13472385	2265	2265	2265	2265	0
672	20231221	101300	13472385	2265	2265	2265	2265	0
673	20231221	101200	13472385	2265	2265	2265	2265	0
674	20231221	101100	13472385	2265	2265	2265	2265	0
675	20231221	101000	13472385	2265	2265	2265	2265	0
676	20231221	100900	13472385	2265	2265	2265	2265	0
677	20231221	100800	13472385	2265	2265	2265	2265	2
678	20231221	100700	13467855	2265	2265	2265	2265	20
679	20231221	100600	13422555	2265	2265	2265	2265	0
680	20231221	100500	13422555	2265	2265	2265	2265	0
681	20231221	100400	13422555	2265	2265	2265	2265	0
682	20231221	100300	13422555	2265	2265	2265	2265	217
683	20231221	100200	12931050	2265	2265	2265	2265	0
684	20231221	100100	12931050	2265	2265	2265	2265	50
685	20231221	100000	12817800	2270	2270	2270	2270	0
686	20231221	095900	12817800	2270	2270	2270	2270	0
687	20231221	095800	12817800	2270	2270	2270	2270	0
688	20231221	095700	12817800	2270	2270	2270	2270	0
689	20231221	095600	12817800	2270	2270	2270	2270	0
690	20231221	095500	12817800	2270	2270	2270	2270	0
691	20231221	095400	12817800	2270	2270	2270	2270	50
692	20231221	095300	12704300	2270	2270	2270	2270	0
693	20231221	095200	12704300	2270	2270	2270	2270	0
694	20231221	095100	12704300	2270	2270	2270	2270	0
695	20231221	095000	12704300	2270	2270	2270	2270	1
696	20231221	094900	12702030	2270	2270	2270	2270	0
697	20231221	094800	12702030	2270	2270	2270	2270	28
698	20231221	094700	12638470	2270	2270	2270	2270	10
699	20231221	094600	12615770	2270	2270	2270	2270	0
700	20231221	094500	12615770	2270	2270	2270	2270	0
701	20231221	094400	12615770	2270	2270	2270	2270	0
702	20231221	094300	12615770	2270	2270	2270	2270	0
703	20231221	094200	12615770	2270	2270	2270	2270	0
704	20231221	094100	12615770	2270	2270	2270	2270	0
705	20231221	094000	12615770	2270	2270	2270	2270	3
706	20231221	093900	12608960	2265	2265	2265	2265	0
707	20231221	093800	12608960	2265	2265	2265	2265	0
708	20231221	093700	12608960	2265	2270	2270	2265	25
709	20231221	093600	12552330	2265	2265	2265	2265	0
710	20231221	093500	12552330	2265	2265	2265	2265	46
711	20231221	093400	12448140	2265	2265	2265	2265	210
712	20231221	093300	11972490	2270	2270	2270	2270	0
713	20231221	093200	11972490	2270	2270	2270	2270	1
714	20231221	093100	11970220	2265	2265	2265	2265	0
715	20231221	093000	11970220	2265	2265	2265	2265	10
716	20231221	092900	11947570	2260	2260	2260	2260	0
717	20231221	092800	11947570	2260	2260	2260	2260	10
718	20231221	092700	11924970	2260	2260	2260	2260	0
719	20231221	092600	11924970	2260	2260	2260	2260	0
720	20231221	092500	11924970	2260	2260	2260	2260	876
721	20231221	092400	9945210	2260	2260	2260	2260	1315
722	20231221	092300	6973310	2265	2260	2265	2260	140
723	20231221	092200	6656710	2260	2260	2260	2260	0
724	20231221	092100	6656710	2260	2260	2260	2260	0
725	20231221	092000	6656710	2260	2260	2260	2260	0
726	20231221	091900	6656710	2260	2260	2260	2260	1631
727	20231221	091800	2970650	2270	2270	2270	2270	0
728	20231221	091700	2970650	2270	2270	2270	2260	4
729	20231221	091600	2961580	2265	2265	2265	2265	510
730	20231221	091500	1806430	2265	2265	2265	2265	0
731	20231221	091400	1806430	2265	2265	2265	2265	0
732	20231221	091300	1806430	2265	2265	2265	2265	0
733	20231221	091200	1806430	2265	2265	2265	2265	203
734	20231221	091100	1346635	2270	2270	2270	2270	4
735	20231221	091000	1337555	2270	2270	2270	2270	0
736	20231221	090900	1337555	2270	2270	2270	2270	0
737	20231221	090800	1337555	2270	2270	2270	2270	30
738	20231221	090700	1269455	2275	2275	2275	2275	0
739	20231221	090600	1269455	2275	2275	2275	2275	11
740	20231221	090500	1244430	2275	2275	2275	2275	229
741	20231221	090400	723455	2280	2280	2280	2280	0
742	20231221	090300	723455	2280	2280	2280	2280	0
743	20231221	090200	723455	2280	2280	2280	2280	1
744	20231221	090100	721175	2275	2275	2275	2275	38
745	20231221	090000	634725	2275	2275	2275	2275	279