KissMeData/425290/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212300	47617505	2270	2270	2270	2270	220
3	20231226	212200	47617505	2270	2270	2270	2270	0
4	20231226	212100	47617505	2270	2270	2270	2270	0
5	20231226	212000	47617505	2270	2270	2270	2270	0
6	20231226	211900	47617505	2270	2270	2270	2270	0
7	20231226	211800	47617505	2270	2270	2270	2270	0
8	20231226	211700	47617505	2270	2270	2270	2270	0
9	20231226	211600	47617505	2270	2270	2270	2270	0
10	20231226	211500	47617505	2270	2270	2270	2270	0
11	20231226	211400	47617505	2270	2270	2270	2270	0
12	20231226	211300	47617505	2270	2270	2270	2270	0
13	20231226	211200	47617505	2270	2270	2270	2270	0
14	20231226	211100	47617505	2270	2270	2270	2270	0
15	20231226	211000	47617505	2270	2270	2270	2270	0
16	20231226	210900	47617505	2270	2270	2270	2270	0
17	20231226	210800	47617505	2270	2270	2270	2270	0
18	20231226	210700	47617505	2270	2270	2270	2270	0
19	20231226	210600	47617505	2270	2270	2270	2270	0
20	20231226	210500	47617505	2270	2270	2270	2270	0
21	20231226	210400	47617505	2270	2270	2270	2270	0
22	20231226	210300	47617505	2270	2270	2270	2270	0
23	20231226	210200	47617505	2270	2270	2270	2270	0
24	20231226	210100	47617505	2270	2270	2270	2270	0
25	20231226	210000	47617505	2270	2270	2270	2270	0
26	20231226	205900	47617505	2270	2270	2270	2270	0
27	20231226	205800	47617505	2270	2270	2270	2270	0
28	20231226	205700	47617505	2270	2270	2270	2270	0
29	20231226	205600	47617505	2270	2270	2270	2270	0
30	20231226	205500	47617505	2270	2270	2270	2270	0
31	20231226	205400	47617505	2270	2270	2270	2270	0
32	20231226	205300	47617505	2270	2270	2270	2270	220
33	20231226	205200	47617505	2270	2270	2270	2270	0
34	20231226	205100	47617505	2270	2270	2270	2270	0
35	20231226	205000	47617505	2270	2270	2270	2270	0
36	20231226	204900	47617505	2270	2270	2270	2270	0
37	20231226	204800	47617505	2270	2270	2270	2270	0
38	20231226	204700	47617505	2270	2270	2270	2270	0
39	20231226	204600	47617505	2270	2270	2270	2270	0
40	20231226	204500	47617505	2270	2270	2270	2270	0
41	20231226	204400	47617505	2270	2270	2270	2270	0
42	20231226	204300	47617505	2270	2270	2270	2270	0
43	20231226	204200	47617505	2270	2270	2270	2270	0
44	20231226	204100	47617505	2270	2270	2270	2270	0
45	20231226	204000	47617505	2270	2270	2270	2270	0
46	20231226	203900	47617505	2270	2270	2270	2270	0
47	20231226	203800	47617505	2270	2270	2270	2270	0
48	20231226	203700	47617505	2270	2270	2270	2270	0
49	20231226	203600	47617505	2270	2270	2270	2270	0
50	20231226	203500	47617505	2270	2270	2270	2270	0
51	20231226	203400	47617505	2270	2270	2270	2270	0
52	20231226	203300	47617505	2270	2270	2270	2270	0
53	20231226	203200	47617505	2270	2270	2270	2270	0
54	20231226	203100	47617505	2270	2270	2270	2270	0
55	20231226	203000	47617505	2270	2270	2270	2270	0
56	20231226	202900	47617505	2270	2270	2270	2270	0
57	20231226	202800	47617505	2270	2270	2270	2270	0
58	20231226	202700	47617505	2270	2270	2270	2270	0
59	20231226	202600	47617505	2270	2270	2270	2270	0
60	20231226	202500	47617505	2270	2270	2270	2270	0
61	20231226	202400	47617505	2270	2270	2270	2270	0
62	20231226	202300	47617505	2270	2270	2270	2270	220
63	20231226	202200	47617505	2270	2270	2270	2270	0
64	20231226	202100	47617505	2270	2270	2270	2270	0
65	20231226	202000	47617505	2270	2270	2270	2270	0
66	20231226	201900	47617505	2270	2270	2270	2270	0
67	20231226	201800	47617505	2270	2270	2270	2270	0
68	20231226	201700	47617505	2270	2270	2270	2270	0
69	20231226	201600	47617505	2270	2270	2270	2270	0
70	20231226	201500	47617505	2270	2270	2270	2270	0
71	20231226	201400	47617505	2270	2270	2270	2270	0
72	20231226	201300	47617505	2270	2270	2270	2270	0
73	20231226	201200	47617505	2270	2270	2270	2270	0
74	20231226	201100	47617505	2270	2270	2270	2270	0
75	20231226	201000	47617505	2270	2270	2270	2270	0
76	20231226	200900	47617505	2270	2270	2270	2270	0
77	20231226	200800	47617505	2270	2270	2270	2270	0
78	20231226	200700	47617505	2270	2270	2270	2270	0
79	20231226	200600	47617505	2270	2270	2270	2270	0
80	20231226	200500	47617505	2270	2270	2270	2270	0
81	20231226	200400	47617505	2270	2270	2270	2270	0
82	20231226	200300	47617505	2270	2270	2270	2270	0
83	20231226	200200	47617505	2270	2270	2270	2270	0
84	20231226	200100	47617505	2270	2270	2270	2270	0
85	20231226	200000	47617505	2270	2270	2270	2270	0
86	20231226	195900	47617505	2270	2270	2270	2270	0
87	20231226	195800	47617505	2270	2270	2270	2270	0
88	20231226	195700	47617505	2270	2270	2270	2270	0
89	20231226	195600	47617505	2270	2270	2270	2270	0
90	20231226	195500	47617505	2270	2270	2270	2270	0
91	20231226	195400	47617505	2270	2270	2270	2270	0
92	20231226	195300	47617505	2270	2270	2270	2270	220
93	20231226	195200	47617505	2270	2270	2270	2270	0
94	20231226	195100	47617505	2270	2270	2270	2270	0
95	20231226	195000	47617505	2270	2270	2270	2270	0
96	20231226	194900	47617505	2270	2270	2270	2270	0
97	20231226	194800	47617505	2270	2270	2270	2270	0
98	20231226	194700	47617505	2270	2270	2270	2270	0
99	20231226	194600	47617505	2270	2270	2270	2270	0
100	20231226	194500	47617505	2270	2270	2270	2270	0
101	20231226	194400	47617505	2270	2270	2270	2270	0
102	20231226	194300	47617505	2270	2270	2270	2270	0
103	20231226	194200	47617505	2270	2270	2270	2270	0
104	20231226	194100	47617505	2270	2270	2270	2270	0
105	20231226	194000	47617505	2270	2270	2270	2270	0
106	20231226	193900	47617505	2270	2270	2270	2270	0
107	20231226	193800	47617505	2270	2270	2270	2270	0
108	20231226	193700	47617505	2270	2270	2270	2270	0
109	20231226	193600	47617505	2270	2270	2270	2270	0
110	20231226	193500	47617505	2270	2270	2270	2270	0
111	20231226	193400	47617505	2270	2270	2270	2270	0
112	20231226	193300	47617505	2270	2270	2270	2270	0
113	20231226	193200	47617505	2270	2270	2270	2270	0
114	20231226	193100	47617505	2270	2270	2270	2270	0
115	20231226	193000	47617505	2270	2270	2270	2270	0
116	20231226	192900	47617505	2270	2270	2270	2270	0
117	20231226	192800	47617505	2270	2270	2270	2270	0
118	20231226	192700	47617505	2270	2270	2270	2270	0
119	20231226	192600	47617505	2270	2270	2270	2270	0
120	20231226	192500	47617505	2270	2270	2270	2270	0
121	20231226	192400	47617505	2270	2270	2270	2270	0
122	20231226	192300	47617505	2270	2270	2270	2270	220
123	20231226	192200	47617505	2270	2270	2270	2270	0
124	20231226	192100	47617505	2270	2270	2270	2270	0
125	20231226	192000	47617505	2270	2270	2270	2270	0
126	20231226	191900	47617505	2270	2270	2270	2270	0
127	20231226	191800	47617505	2270	2270	2270	2270	0
128	20231226	191700	47617505	2270	2270	2270	2270	0
129	20231226	191600	47617505	2270	2270	2270	2270	0
130	20231226	191500	47617505	2270	2270	2270	2270	0
131	20231226	191400	47617505	2270	2270	2270	2270	0
132	20231226	191300	47617505	2270	2270	2270	2270	0
133	20231226	191200	47617505	2270	2270	2270	2270	0
134	20231226	191100	47617505	2270	2270	2270	2270	0
135	20231226	191000	47617505	2270	2270	2270	2270	0
136	20231226	190900	47617505	2270	2270	2270	2270	0
137	20231226	190800	47617505	2270	2270	2270	2270	0
138	20231226	190700	47617505	2270	2270	2270	2270	0
139	20231226	190600	47617505	2270	2270	2270	2270	0
140	20231226	190500	47617505	2270	2270	2270	2270	0
141	20231226	190400	47617505	2270	2270	2270	2270	0
142	20231226	190300	47617505	2270	2270	2270	2270	0
143	20231226	190200	47617505	2270	2270	2270	2270	0
144	20231226	190100	47617505	2270	2270	2270	2270	0
145	20231226	190000	47617505	2270	2270	2270	2270	0
146	20231226	185900	47617505	2270	2270	2270	2270	0
147	20231226	185800	47617505	2270	2270	2270	2270	0
148	20231226	185700	47617505	2270	2270	2270	2270	0
149	20231226	185600	47617505	2270	2270	2270	2270	0
150	20231226	185500	47617505	2270	2270	2270	2270	0
151	20231226	185400	47617505	2270	2270	2270	2270	0
152	20231226	185300	47617505	2270	2270	2270	2270	220
153	20231226	185200	47617505	2270	2270	2270	2270	0
154	20231226	185100	47617505	2270	2270	2270	2270	0
155	20231226	185000	47617505	2270	2270	2270	2270	0
156	20231226	184900	47617505	2270	2270	2270	2270	0
157	20231226	184800	47617505	2270	2270	2270	2270	0
158	20231226	184700	47617505	2270	2270	2270	2270	0
159	20231226	184600	47617505	2270	2270	2270	2270	0
160	20231226	184500	47617505	2270	2270	2270	2270	0
161	20231226	184400	47617505	2270	2270	2270	2270	0
162	20231226	184300	47617505	2270	2270	2270	2270	0
163	20231226	184200	47617505	2270	2270	2270	2270	0
164	20231226	184100	47617505	2270	2270	2270	2270	0
165	20231226	184000	47617505	2270	2270	2270	2270	0
166	20231226	183900	47617505	2270	2270	2270	2270	0
167	20231226	183800	47617505	2270	2270	2270	2270	0
168	20231226	183700	47617505	2270	2270	2270	2270	0
169	20231226	183600	47617505	2270	2270	2270	2270	0
170	20231226	183500	47617505	2270	2270	2270	2270	0
171	20231226	183400	47617505	2270	2270	2270	2270	0
172	20231226	183300	47617505	2270	2270	2270	2270	0
173	20231226	183200	47617505	2270	2270	2270	2270	0
174	20231226	183100	47617505	2270	2270	2270	2270	0
175	20231226	183000	47617505	2270	2270	2270	2270	0
176	20231226	182900	47617505	2270	2270	2270	2270	0
177	20231226	182800	47617505	2270	2270	2270	2270	0
178	20231226	182700	47617505	2270	2270	2270	2270	0
179	20231226	182600	47617505	2270	2270	2270	2270	0
180	20231226	182500	47617505	2270	2270	2270	2270	0
181	20231226	182400	47617505	2270	2270	2270	2270	0
182	20231226	182300	47617505	2270	2270	2270	2270	220
183	20231226	182200	47617505	2270	2270	2270	2270	0
184	20231226	182100	47617505	2270	2270	2270	2270	0
185	20231226	182000	47617505	2270	2270	2270	2270	0
186	20231226	181900	47617505	2270	2270	2270	2270	0
187	20231226	181800	47617505	2270	2270	2270	2270	0
188	20231226	181700	47617505	2270	2270	2270	2270	0
189	20231226	181600	47617505	2270	2270	2270	2270	0
190	20231226	181500	47617505	2270	2270	2270	2270	0
191	20231226	181400	47617505	2270	2270	2270	2270	0
192	20231226	181300	47617505	2270	2270	2270	2270	0
193	20231226	181200	47617505	2270	2270	2270	2270	0
194	20231226	181100	47617505	2270	2270	2270	2270	0
195	20231226	181000	47617505	2270	2270	2270	2270	0
196	20231226	180900	47617505	2270	2270	2270	2270	0
197	20231226	180800	47617505	2270	2270	2270	2270	0
198	20231226	180700	47617505	2270	2270	2270	2270	0
199	20231226	180600	47617505	2270	2270	2270	2270	0
200	20231226	180500	47617505	2270	2270	2270	2270	0
201	20231226	180400	47617505	2270	2270	2270	2270	0
202	20231226	180300	47617505	2270	2270	2270	2270	0
203	20231226	180200	47617505	2270	2270	2270	2270	0
204	20231226	180100	47617505	2270	2270	2270	2270	0
205	20231226	180000	47617505	2270	2270	2270	2270	0
206	20231226	175900	47617505	2270	2270	2270	2270	0
207	20231226	175800	47617505	2270	2270	2270	2270	0
208	20231226	175700	47617505	2270	2270	2270	2270	0
209	20231226	175600	47617505	2270	2270	2270	2270	0
210	20231226	175500	47617505	2270	2270	2270	2270	0
211	20231226	175400	47617505	2270	2270	2270	2270	0
212	20231226	175300	47617505	2270	2270	2270	2270	220
213	20231226	175200	47617505	2270	2270	2270	2270	0
214	20231226	175100	47617505	2270	2270	2270	2270	0
215	20231226	175000	47617505	2270	2270	2270	2270	0
216	20231226	174900	47617505	2270	2270	2270	2270	0
217	20231226	174800	47617505	2270	2270	2270	2270	0
218	20231226	174700	47617505	2270	2270	2270	2270	0
219	20231226	174600	47617505	2270	2270	2270	2270	0
220	20231226	174500	47617505	2270	2270	2270	2270	0
221	20231226	174400	47617505	2270	2270	2270	2270	0
222	20231226	174300	47617505	2270	2270	2270	2270	0
223	20231226	174200	47617505	2270	2270	2270	2270	0
224	20231226	174100	47617505	2270	2270	2270	2270	0
225	20231226	174000	47617505	2270	2270	2270	2270	0
226	20231226	173900	47617505	2270	2270	2270	2270	0
227	20231226	173800	47617505	2270	2270	2270	2270	0
228	20231226	173700	47617505	2270	2270	2270	2270	0
229	20231226	173600	47617505	2270	2270	2270	2270	0
230	20231226	173500	47617505	2270	2270	2270	2270	0
231	20231226	173400	47617505	2270	2270	2270	2270	0
232	20231226	173300	47617505	2270	2270	2270	2270	0
233	20231226	173200	47617505	2270	2270	2270	2270	0
234	20231226	173100	47617505	2270	2270	2270	2270	0
235	20231226	173000	47617505	2270	2270	2270	2270	0
236	20231226	172900	47617505	2270	2270	2270	2270	0
237	20231226	172800	47617505	2270	2270	2270	2270	0
238	20231226	172700	47617505	2270	2270	2270	2270	0
239	20231226	172600	47617505	2270	2270	2270	2270	0
240	20231226	172500	47617505	2270	2270	2270	2270	0
241	20231226	172400	47617505	2270	2270	2270	2270	0
242	20231226	172300	47617505	2270	2270	2270	2270	220
243	20231226	172200	47617505	2270	2270	2270	2270	0
244	20231226	172100	47617505	2270	2270	2270	2270	0
245	20231226	172000	47617505	2270	2270	2270	2270	0
246	20231226	171900	47617505	2270	2270	2270	2270	0
247	20231226	171800	47617505	2270	2270	2270	2270	0
248	20231226	171700	47617505	2270	2270	2270	2270	0
249	20231226	171600	47617505	2270	2270	2270	2270	0
250	20231226	171500	47617505	2270	2270	2270	2270	0
251	20231226	171400	47617505	2270	2270	2270	2270	0
252	20231226	171300	47617505	2270	2270	2270	2270	0
253	20231226	171200	47617505	2270	2270	2270	2270	0
254	20231226	171100	47617505	2270	2270	2270	2270	0
255	20231226	171000	47617505	2270	2270	2270	2270	0
256	20231226	170900	47617505	2270	2270	2270	2270	0
257	20231226	170800	47617505	2270	2270	2270	2270	0
258	20231226	170700	47617505	2270	2270	2270	2270	0
259	20231226	170600	47617505	2270	2270	2270	2270	0
260	20231226	170500	47617505	2270	2270	2270	2270	0
261	20231226	170400	47617505	2270	2270	2270	2270	0
262	20231226	170300	47617505	2270	2270	2270	2270	0
263	20231226	170200	47617505	2270	2270	2270	2270	0
264	20231226	170100	47617505	2270	2270	2270	2270	0
265	20231226	170000	47617505	2270	2270	2270	2270	0
266	20231226	165900	47617505	2270	2270	2270	2270	0
267	20231226	165800	47617505	2270	2270	2270	2270	0
268	20231226	165700	47617505	2270	2270	2270	2270	0
269	20231226	165600	47617505	2270	2270	2270	2270	0
270	20231226	165500	47617505	2270	2270	2270	2270	0
271	20231226	165400	47617505	2270	2270	2270	2270	0
272	20231226	165300	47617505	2270	2270	2270	2270	220
273	20231226	165200	47617505	2270	2270	2270	2270	0
274	20231226	165100	47617505	2270	2270	2270	2270	0
275	20231226	165000	47617505	2270	2270	2270	2270	0
276	20231226	164900	47617505	2270	2270	2270	2270	0
277	20231226	164800	47617505	2270	2270	2270	2270	0
278	20231226	164700	47617505	2270	2270	2270	2270	0
279	20231226	164600	47617505	2270	2270	2270	2270	0
280	20231226	164500	47617505	2270	2270	2270	2270	0
281	20231226	164400	47617505	2270	2270	2270	2270	0
282	20231226	164300	47617505	2270	2270	2270	2270	0
283	20231226	164200	47617505	2270	2270	2270	2270	0
284	20231226	164100	47617505	2270	2270	2270	2270	0
285	20231226	164000	47617505	2270	2270	2270	2270	0
286	20231226	163900	47617505	2270	2270	2270	2270	0
287	20231226	163800	47617505	2270	2270	2270	2270	0
288	20231226	163700	47617505	2270	2270	2270	2270	0
289	20231226	163600	47617505	2270	2270	2270	2270	0
290	20231226	163500	47617505	2270	2270	2270	2270	0
291	20231226	163400	47617505	2270	2270	2270	2270	0
292	20231226	163300	47617505	2270	2270	2270	2270	0
293	20231226	163200	47617505	2270	2270	2270	2270	0
294	20231226	163100	47617505	2270	2270	2270	2270	0
295	20231226	163000	47617505	2270	2270	2270	2270	0
296	20231226	162900	47617505	2270	2270	2270	2270	0
297	20231226	162800	47617505	2270	2270	2270	2270	0
298	20231226	162700	47617505	2270	2270	2270	2270	0
299	20231226	162600	47617505	2270	2270	2270	2270	0
300	20231226	162500	47617505	2270	2270	2270	2270	0
301	20231226	162400	47617505	2270	2270	2270	2270	0
302	20231226	162300	47617505	2270	2270	2270	2270	220
303	20231226	162200	47617505	2270	2270	2270	2270	0
304	20231226	162100	47617505	2270	2270	2270	2270	0
305	20231226	162000	47617505	2270	2270	2270	2270	0
306	20231226	161900	47617505	2270	2270	2270	2270	0
307	20231226	161800	47617505	2270	2270	2270	2270	0
308	20231226	161700	47617505	2270	2270	2270	2270	0
309	20231226	161600	47617505	2270	2270	2270	2270	0
310	20231226	161500	47617505	2270	2270	2270	2270	0
311	20231226	161400	47617505	2270	2270	2270	2270	0
312	20231226	161300	47617505	2270	2270	2270	2270	0
313	20231226	161200	47617505	2270	2270	2270	2270	0
314	20231226	161100	47617505	2270	2270	2270	2270	0
315	20231226	161000	47617505	2270	2270	2270	2270	0
316	20231226	160900	47617505	2270	2270	2270	2270	0
317	20231226	160800	47617505	2270	2270	2270	2270	0
318	20231226	160700	47617505	2270	2270	2270	2270	0
319	20231226	160600	47617505	2270	2270	2270	2270	0
320	20231226	160500	47617505	2270	2270	2270	2270	0
321	20231226	160400	47617505	2270	2270	2270	2270	0
322	20231226	160300	47617505	2270	2270	2270	2270	0
323	20231226	160200	47617505	2270	2270	2270	2270	0
324	20231226	160100	47617505	2270	2270	2270	2270	0
325	20231226	160000	47617505	2270	2270	2270	2270	0
326	20231226	155900	47617505	2270	2270	2270	2270	0
327	20231226	155800	47617505	2270	2270	2270	2270	0
328	20231226	155700	47617505	2270	2270	2270	2270	0
329	20231226	155600	47617505	2270	2270	2270	2270	0
330	20231226	155500	47617505	2270	2270	2270	2270	0
331	20231226	155400	47617505	2270	2270	2270	2270	0
332	20231226	155300	47617505	2270	2270	2270	2270	220
333	20231226	155200	47617505	2270	2270	2270	2270	0
334	20231226	155100	47617505	2270	2270	2270	2270	0
335	20231226	155000	47617505	2270	2270	2270	2270	0
336	20231226	154900	47617505	2270	2270	2270	2270	0
337	20231226	154800	47617505	2270	2270	2270	2270	0
338	20231226	154700	47617505	2270	2270	2270	2270	0
339	20231226	154600	47617505	2270	2270	2270	2270	0
340	20231226	154500	47617505	2270	2270	2270	2270	0
341	20231226	154400	47617505	2270	2270	2270	2270	0
342	20231226	154300	47617505	2270	2270	2270	2270	0
343	20231226	154200	47617505	2270	2270	2270	2270	0
344	20231226	154100	47617505	2270	2270	2270	2270	0
345	20231226	154000	47617505	2270	2270	2270	2270	0
346	20231226	153900	47617505	2270	2270	2270	2270	0
347	20231226	153800	47617505	2270	2270	2270	2270	0
348	20231226	153700	47617505	2270	2270	2270	2270	0
349	20231226	153600	47617505	2270	2270	2270	2270	0
350	20231226	153500	47617505	2270	2270	2270	2270	0
351	20231226	153400	47617505	2270	2270	2270	2270	0
352	20231226	153300	47617505	2270	2270	2270	2270	0
353	20231226	153200	47617505	2270	2270	2270	2270	0
354	20231226	153100	47617505	2270	2270	2270	2270	0
355	20231226	153000	47617505	2270	2270	2270	2270	220
356	20231226	152900	47118105	2260	2260	2260	2260	0
357	20231226	152800	47118105	2260	2260	2260	2260	0
358	20231226	152700	47118105	2260	2260	2260	2260	0
359	20231226	152600	47118105	2260	2260	2260	2260	0
360	20231226	152500	47118105	2260	2260	2260	2260	0
361	20231226	152400	47118105	2260	2260	2260	2260	0
362	20231226	152300	47118105	2260	2260	2260	2260	0
363	20231226	152200	47118105	2260	2260	2260	2260	0
364	20231226	152100	47118105	2260	2260	2260	2260	0
365	20231226	152000	47118105	2260	2260	2260	2260	0
366	20231226	151900	47118105	2260	2260	2260	2260	0
367	20231226	151800	47118105	2260	2260	2260	2260	0
368	20231226	151700	47118105	2260	2260	2260	2260	0
369	20231226	151600	47118105	2260	2260	2260	2260	0
370	20231226	151500	47118105	2260	2260	2260	2260	0
371	20231226	151400	47118105	2260	2260	2260	2260	0
372	20231226	151300	47118105	2260	2260	2260	2260	9
373	20231226	151200	47097765	2260	2260	2260	2260	0
374	20231226	151100	47097765	2260	2260	2260	2260	0
375	20231226	151000	47097765	2260	2260	2260	2260	0
376	20231226	150900	47097765	2260	2260	2260	2260	0
377	20231226	150800	47097765	2260	2260	2260	2260	0
378	20231226	150700	47097765	2260	2260	2260	2260	0
379	20231226	150600	47097765	2260	2260	2260	2260	0
380	20231226	150500	47097765	2260	2260	2260	2260	0
381	20231226	150400	47097765	2260	2260	2260	2260	100
382	20231226	150300	46871765	2260	2260	2260	2260	0
383	20231226	150200	46871765	2260	2260	2260	2260	1
384	20231226	150100	46869505	2250	2250	2250	2250	0
385	20231226	150000	46869505	2250	2250	2250	2250	153
386	20231226	145900	46525255	2265	2265	2265	2265	0
387	20231226	145800	46525255	2265	2265	2265	2265	0
388	20231226	145700	46525255	2265	2265	2265	2265	0
389	20231226	145600	46525255	2265	2265	2265	2265	0
390	20231226	145500	46525255	2265	2265	2265	2265	0
391	20231226	145400	46525255	2265	2265	2265	2265	0
392	20231226	145300	46525255	2265	2265	2265	2265	0
393	20231226	145200	46525255	2265	2265	2265	2265	0
394	20231226	145100	46525255	2265	2265	2265	2265	0
395	20231226	145000	46525255	2265	2265	2265	2265	0
396	20231226	144900	46525255	2265	2265	2265	2265	0
397	20231226	144800	46525255	2265	2265	2265	2265	0
398	20231226	144700	46525255	2265	2265	2265	2265	1
399	20231226	144600	46522990	2250	2250	2250	2250	4000
400	20231226	144500	37522990	2250	2250	2250	2250	0
401	20231226	144400	37522990	2250	2250	2250	2250	0
402	20231226	144300	37522990	2250	2250	2250	2250	0
403	20231226	144200	37522990	2250	2250	2250	2250	0
404	20231226	144100	37522990	2250	2250	2250	2250	0
405	20231226	144000	37522990	2250	2250	2250	2250	0
406	20231226	143900	37522990	2250	2250	2250	2250	0
407	20231226	143800	37522990	2250	2250	2250	2250	16
408	20231226	143700	37486990	2250	2250	2250	2250	0
409	20231226	143600	37486990	2250	2250	2250	2250	0
410	20231226	143500	37486990	2250	2250	2250	2250	0
411	20231226	143400	37486990	2250	2250	2250	2250	0
412	20231226	143300	37486990	2250	2250	2250	2250	0
413	20231226	143200	37486990	2250	2250	2250	2250	0
414	20231226	143100	37486990	2250	2260	2260	2250	2864
415	20231226	143000	31034880	2265	2265	2265	2265	0
416	20231226	142900	31034880	2265	2265	2265	2265	0
417	20231226	142800	31034880	2265	2265	2265	2265	0
418	20231226	142700	31034880	2265	2265	2265	2265	0
419	20231226	142600	31034880	2265	2265	2265	2265	0
420	20231226	142500	31034880	2265	2265	2265	2265	0
421	20231226	142400	31034880	2265	2265	2265	2265	1
422	20231226	142300	31032615	2260	2260	2260	2260	0
423	20231226	142200	31032615	2260	2260	2260	2260	0
424	20231226	142100	31032615	2260	2260	2260	2260	0
425	20231226	142000	31032615	2260	2260	2260	2260	903
426	20231226	141900	28991835	2260	2260	2260	2260	0
427	20231226	141800	28991835	2260	2260	2260	2260	0
428	20231226	141700	28991835	2260	2260	2260	2260	1
429	20231226	141600	28989575	2255	2255	2255	2255	0
430	20231226	141500	28989575	2255	2255	2255	2255	0
431	20231226	141400	28989575	2255	2255	2255	2255	0
432	20231226	141300	28989575	2255	2255	2255	2255	0
433	20231226	141200	28989575	2255	2255	2255	2255	0
434	20231226	141100	28989575	2255	2255	2255	2255	0
435	20231226	141000	28989575	2255	2255	2255	2255	0
436	20231226	140900	28989575	2255	2255	2255	2255	0
437	20231226	140800	28989575	2255	2255	2255	2255	10
438	20231226	140700	28967025	2255	2255	2255	2255	0
439	20231226	140600	28967025	2255	2255	2255	2255	0
440	20231226	140500	28967025	2255	2255	2255	2255	0
441	20231226	140400	28967025	2255	2255	2255	2255	0
442	20231226	140300	28967025	2255	2255	2255	2255	0
443	20231226	140200	28967025	2255	2255	2255	2255	0
444	20231226	140100	28967025	2255	2255	2255	2255	0
445	20231226	140000	28967025	2255	2255	2255	2255	0
446	20231226	135900	28967025	2255	2255	2255	2255	0
447	20231226	135800	28967025	2255	2255	2255	2255	0
448	20231226	135700	28967025	2255	2255	2255	2255	0
449	20231226	135600	28967025	2255	2255	2255	2255	0
450	20231226	135500	28967025	2255	2255	2255	2255	0
451	20231226	135400	28967025	2255	2255	2255	2255	0
452	20231226	135300	28967025	2255	2255	2255	2255	0
453	20231226	135200	28967025	2255	2255	2255	2255	0
454	20231226	135100	28967025	2255	2255	2255	2255	0
455	20231226	135000	28967025	2255	2255	2255	2255	0
456	20231226	134900	28967025	2255	2255	2255	2255	0
457	20231226	134800	28967025	2255	2255	2255	2255	0
458	20231226	134700	28967025	2255	2255	2255	2255	0
459	20231226	134600	28967025	2255	2255	2255	2255	0
460	20231226	134500	28967025	2255	2255	2255	2255	28
461	20231226	134400	28903885	2260	2260	2260	2260	0
462	20231226	134300	28903885	2260	2260	2260	2260	0
463	20231226	134200	28903885	2260	2260	2260	2260	0
464	20231226	134100	28903885	2260	2260	2260	2260	0
465	20231226	134000	28903885	2260	2260	2260	2260	0
466	20231226	133900	28903885	2260	2260	2260	2260	0
467	20231226	133800	28903885	2260	2260	2260	2260	0
468	20231226	133700	28903885	2260	2260	2260	2260	0
469	20231226	133600	28903885	2260	2260	2260	2260	0
470	20231226	133500	28903885	2260	2260	2260	2260	0
471	20231226	133400	28903885	2260	2260	2260	2260	0
472	20231226	133300	28903885	2260	2260	2260	2260	0
473	20231226	133200	28903885	2260	2260	2260	2260	0
474	20231226	133100	28903885	2260	2260	2260	2260	0
475	20231226	133000	28903885	2260	2260	2260	2260	0
476	20231226	132900	28903885	2260	2260	2260	2260	0
477	20231226	132800	28903885	2260	2260	2260	2260	50
478	20231226	132700	28790885	2260	2260	2260	2260	0
479	20231226	132600	28790885	2260	2260	2260	2260	1
480	20231226	132500	28788625	2255	2255	2255	2255	0
481	20231226	132400	28788625	2255	2255	2255	2255	1000
482	20231226	132300	26533625	2255	2255	2255	2255	0
483	20231226	132200	26533625	2255	2255	2255	2255	0
484	20231226	132100	26533625	2255	2255	2255	2255	0
485	20231226	132000	26533625	2255	2255	2255	2255	0
486	20231226	131900	26533625	2255	2255	2255	2255	0
487	20231226	131800	26533625	2255	2255	2255	2255	0
488	20231226	131700	26533625	2255	2255	2255	2255	0
489	20231226	131600	26533625	2255	2255	2255	2255	1
490	20231226	131500	26531370	2255	2255	2255	2255	4
491	20231226	131400	26522350	2255	2255	2255	2255	10
492	20231226	131300	26499800	2250	2250	2250	2250	0
493	20231226	131200	26499800	2250	2250	2250	2250	0
494	20231226	131100	26499800	2250	2250	2250	2250	0
495	20231226	131000	26499800	2250	2250	2250	2250	0
496	20231226	130900	26499800	2250	2250	2250	2250	0
497	20231226	130800	26499800	2250	2250	2250	2250	0
498	20231226	130700	26499800	2250	2250	2250	2250	0
499	20231226	130600	26499800	2250	2250	2250	2250	0
500	20231226	130500	26499800	2250	2250	2250	2250	0
501	20231226	130400	26499800	2250	2250	2250	2250	0
502	20231226	130300	26499800	2250	2250	2250	2250	0
503	20231226	130200	26499800	2250	2250	2250	2250	0
504	20231226	130100	26499800	2250	2250	2250	2250	0
505	20231226	130000	26499800	2250	2250	2250	2250	0
506	20231226	125900	26499800	2250	2250	2250	2250	0
507	20231226	125800	26499800	2250	2250	2250	2250	0
508	20231226	125700	26499800	2250	2250	2250	2250	0
509	20231226	125600	26499800	2250	2250	2250	2250	0
510	20231226	125500	26499800	2250	2250	2250	2250	0
511	20231226	125400	26499800	2250	2250	2250	2250	0
512	20231226	125300	26499800	2250	2250	2250	2250	600
513	20231226	125200	25149800	2250	2250	2250	2250	0
514	20231226	125100	25149800	2250	2250	2250	2250	2250
515	20231226	125000	20087300	2250	2255	2255	2250	341
516	20231226	124900	19318765	2255	2255	2255	2255	0
517	20231226	124800	19318765	2255	2255	2255	2255	0
518	20231226	124700	19318765	2255	2255	2255	2255	0
519	20231226	124600	19318765	2255	2255	2255	2255	0
520	20231226	124500	19318765	2255	2255	2255	2255	0
521	20231226	124400	19318765	2255	2255	2255	2255	0
522	20231226	124300	19318765	2255	2255	2255	2255	0
523	20231226	124200	19318765	2255	2255	2255	2255	14
524	20231226	124100	19287195	2255	2255	2255	2255	0
525	20231226	124000	19287195	2255	2255	2255	2255	0
526	20231226	123900	19287195	2255	2255	2255	2255	0
527	20231226	123800	19287195	2255	2255	2255	2255	0
528	20231226	123700	19287195	2255	2255	2255	2255	0
529	20231226	123600	19287195	2255	2255	2255	2255	0
530	20231226	123500	19287195	2255	2255	2255	2255	0
531	20231226	123400	19287195	2255	2255	2255	2255	0
532	20231226	123300	19287195	2255	2255	2255	2255	0
533	20231226	123200	19287195	2255	2255	2255	2255	0
534	20231226	123100	19287195	2255	2255	2255	2255	0
535	20231226	123000	19287195	2255	2255	2255	2255	0
536	20231226	122900	19287195	2255	2255	2255	2255	0
537	20231226	122800	19287195	2255	2255	2255	2255	0
538	20231226	122700	19287195	2255	2255	2255	2255	0
539	20231226	122600	19287195	2255	2255	2255	2255	0
540	20231226	122500	19287195	2255	2255	2255	2255	0
541	20231226	122400	19287195	2255	2255	2255	2255	0
542	20231226	122300	19287195	2255	2255	2255	2255	0
543	20231226	122200	19287195	2255	2255	2255	2255	0
544	20231226	122100	19287195	2255	2255	2255	2255	0
545	20231226	122000	19287195	2255	2255	2255	2255	0
546	20231226	121900	19287195	2255	2255	2255	2255	0
547	20231226	121800	19287195	2255	2255	2255	2255	419
548	20231226	121700	18342350	2260	2260	2260	2260	0
549	20231226	121600	18342350	2260	2260	2260	2260	0
550	20231226	121500	18342350	2260	2260	2260	2260	0
551	20231226	121400	18342350	2260	2260	2260	2260	0
552	20231226	121300	18342350	2260	2260	2260	2260	0
553	20231226	121200	18342350	2260	2260	2260	2260	0
554	20231226	121100	18342350	2260	2260	2260	2260	0
555	20231226	121000	18342350	2260	2260	2260	2260	0
556	20231226	120900	18342350	2260	2260	2260	2260	1
557	20231226	120800	18340090	2255	2255	2255	2255	0
558	20231226	120700	18340090	2255	2255	2255	2255	0
559	20231226	120600	18340090	2255	2255	2255	2255	0
560	20231226	120500	18340090	2255	2255	2255	2255	0
561	20231226	120400	18340090	2255	2255	2255	2255	900
562	20231226	120300	16310590	2260	2260	2260	2260	0
563	20231226	120200	16310590	2260	2260	2260	2260	0
564	20231226	120100	16310590	2260	2260	2260	2260	0
565	20231226	120000	16310590	2260	2260	2260	2260	0
566	20231226	115900	16310590	2260	2260	2260	2260	0
567	20231226	115800	16310590	2260	2260	2260	2260	0
568	20231226	115700	16310590	2260	2260	2260	2260	0
569	20231226	115600	16310590	2260	2260	2260	2260	0
570	20231226	115500	16310590	2260	2260	2260	2260	0
571	20231226	115400	16310590	2260	2260	2260	2260	0
572	20231226	115300	16310590	2260	2260	2260	2260	0
573	20231226	115200	16310590	2260	2260	2260	2260	0
574	20231226	115100	16310590	2260	2260	2260	2260	1
575	20231226	115000	16308330	2250	2250	2250	2250	0
576	20231226	114900	16308330	2250	2250	2250	2250	0
577	20231226	114800	16308330	2250	2250	2250	2250	0
578	20231226	114700	16308330	2250	2250	2250	2250	0
579	20231226	114600	16308330	2250	2250	2250	2250	0
580	20231226	114500	16308330	2250	2250	2250	2250	0
581	20231226	114400	16308330	2250	2250	2250	2250	0
582	20231226	114300	16308330	2250	2250	2250	2250	1395
583	20231226	114200	13169580	2250	2250	2250	2250	0
584	20231226	114100	13169580	2250	2250	2250	2250	0
585	20231226	114000	13169580	2250	2250	2250	2250	0
586	20231226	113900	13169580	2250	2250	2250	2250	500
587	20231226	113800	12044580	2255	2255	2255	2255	331
588	20231226	113700	11298175	2255	2255	2255	2255	0
589	20231226	113600	11298175	2255	2255	2255	2255	0
590	20231226	113500	11298175	2255	2255	2255	2255	0
591	20231226	113400	11298175	2255	2255	2255	2255	0
592	20231226	113300	11298175	2255	2255	2255	2255	0
593	20231226	113200	11298175	2255	2255	2255	2255	250
594	20231226	113100	10734425	2255	2255	2255	2255	0
595	20231226	113000	10734425	2255	2255	2255	2255	0
596	20231226	112900	10734425	2255	2255	2255	2255	0
597	20231226	112800	10734425	2255	2255	2255	2255	0
598	20231226	112700	10734425	2255	2255	2255	2255	0
599	20231226	112600	10734425	2255	2255	2255	2255	0
600	20231226	112500	10734425	2255	2255	2255	2255	0
601	20231226	112400	10734425	2255	2255	2255	2255	998
602	20231226	112300	8483935	2255	2255	2255	2255	5
603	20231226	112200	8472660	2260	2260	2260	2260	90
604	20231226	112100	8269260	2255	2255	2255	2255	0
605	20231226	112000	8269260	2255	2255	2255	2255	0
606	20231226	111900	8269260	2255	2255	2255	2255	0
607	20231226	111800	8269260	2255	2255	2255	2255	0
608	20231226	111700	8269260	2255	2255	2255	2255	34
609	20231226	111600	8192590	2255	2255	2255	2255	0
610	20231226	111500	8192590	2255	2255	2255	2255	0
611	20231226	111400	8192590	2255	2255	2255	2255	0
612	20231226	111300	8192590	2255	2255	2255	2255	0
613	20231226	111200	8192590	2255	2255	2255	2255	300
614	20231226	111100	7516090	2260	2260	2260	2260	0
615	20231226	111000	7516090	2260	2260	2260	2260	4
616	20231226	110900	7507050	2260	2260	2260	2260	580
617	20231226	110800	6196250	2260	2260	2260	2260	0
618	20231226	110700	6196250	2260	2260	2260	2260	0
619	20231226	110600	6196250	2260	2260	2260	2260	0
620	20231226	110500	6196250	2260	2260	2260	2260	0
621	20231226	110400	6196250	2260	2260	2260	2260	0
622	20231226	110300	6196250	2260	2260	2260	2260	0
623	20231226	110200	6196250	2260	2260	2260	2260	0
624	20231226	110100	6196250	2260	2260	2260	2260	0
625	20231226	110000	6196250	2260	2260	2260	2260	0
626	20231226	105900	6196250	2260	2260	2260	2260	0
627	20231226	105800	6196250	2260	2260	2260	2260	0
628	20231226	105700	6196250	2260	2260	2260	2260	0
629	20231226	105600	6196250	2260	2260	2260	2260	0
630	20231226	105500	6196250	2260	2260	2260	2260	0
631	20231226	105400	6196250	2260	2260	2260	2260	0
632	20231226	105300	6196250	2260	2260	2260	2260	0
633	20231226	105200	6196250	2260	2260	2260	2260	0
634	20231226	105100	6196250	2260	2260	2260	2260	1
635	20231226	105000	6193990	2255	2255	2255	2255	0
636	20231226	104900	6193990	2255	2255	2255	2255	0
637	20231226	104800	6193990	2255	2255	2255	2255	0
638	20231226	104700	6193990	2255	2255	2255	2255	0
639	20231226	104600	6193990	2255	2255	2255	2255	0
640	20231226	104500	6193990	2255	2255	2255	2255	98
641	20231226	104400	5973000	2250	2250	2250	2250	0
642	20231226	104300	5973000	2250	2250	2250	2250	0
643	20231226	104200	5973000	2250	2250	2250	2250	0
644	20231226	104100	5973000	2250	2250	2250	2250	0
645	20231226	104000	5973000	2250	2250	2250	2250	0
646	20231226	103900	5973000	2250	2250	2250	2250	0
647	20231226	103800	5973000	2250	2250	2250	2250	0
648	20231226	103700	5973000	2250	2250	2250	2250	0
649	20231226	103600	5973000	2250	2250	2250	2250	0
650	20231226	103500	5973000	2250	2250	2250	2250	0
651	20231226	103400	5973000	2250	2250	2250	2250	0
652	20231226	103300	5973000	2250	2250	2250	2250	0
653	20231226	103200	5973000	2250	2250	2250	2250	0
654	20231226	103100	5973000	2250	2250	2250	2250	1
655	20231226	103000	5970750	2250	2250	2250	2250	0
656	20231226	102900	5970750	2250	2250	2250	2250	10
657	20231226	102800	5948250	2250	2250	2250	2250	0
658	20231226	102700	5948250	2250	2250	2250	2250	0
659	20231226	102600	5948250	2250	2250	2250	2250	0
660	20231226	102500	5948250	2250	2250	2250	2250	0
661	20231226	102400	5948250	2250	2250	2250	2250	4
662	20231226	102300	5939250	2260	2260	2260	2260	1
663	20231226	102200	5936990	2260	2260	2260	2260	0
664	20231226	102100	5936990	2260	2260	2260	2260	0
665	20231226	102000	5936990	2260	2260	2260	2260	0
666	20231226	101900	5936990	2260	2260	2260	2260	0
667	20231226	101800	5936990	2260	2260	2260	2260	0
668	20231226	101700	5936990	2260	2260	2260	2260	0
669	20231226	101600	5936990	2260	2260	2260	2260	0
670	20231226	101500	5936990	2260	2260	2260	2260	0
671	20231226	101400	5936990	2260	2260	2260	2260	0
672	20231226	101300	5936990	2260	2260	2260	2260	0
673	20231226	101200	5936990	2260	2260	2260	2260	0
674	20231226	101100	5936990	2260	2260	2260	2260	0
675	20231226	101000	5936990	2260	2260	2260	2260	0
676	20231226	100900	5936990	2260	2260	2260	2260	0
677	20231226	100800	5936990	2260	2260	2260	2260	35
678	20231226	100700	5857890	2260	2260	2260	2260	0
679	20231226	100600	5857890	2260	2260	2260	2260	0
680	20231226	100500	5857890	2260	2260	2260	2260	21
681	20231226	100400	5810430	2260	2260	2260	2260	1
682	20231226	100300	5808170	2250	2250	2250	2250	0
683	20231226	100200	5808170	2250	2250	2250	2250	0
684	20231226	100100	5808170	2250	2250	2250	2250	0
685	20231226	100000	5808170	2250	2250	2250	2250	0
686	20231226	095900	5808170	2250	2250	2250	2250	0
687	20231226	095800	5808170	2250	2250	2250	2250	0
688	20231226	095700	5808170	2250	2250	2250	2250	0
689	20231226	095600	5808170	2250	2260	2260	2250	501
690	20231226	095500	4680670	2255	2255	2255	2255	0
691	20231226	095400	4680670	2255	2255	2255	2255	0
692	20231226	095300	4680670	2255	2255	2255	2255	0
693	20231226	095200	4680670	2255	2255	2255	2255	0
694	20231226	095100	4680670	2255	2255	2255	2255	0
695	20231226	095000	4680670	2255	2255	2255	2255	0
696	20231226	094900	4680670	2255	2255	2255	2255	0
697	20231226	094800	4680670	2255	2260	2260	2255	2
698	20231226	094700	4676155	2260	2260	2260	2260	2
699	20231226	094600	4671635	2260	2260	2260	2260	71
700	20231226	094500	4511175	2260	2260	2260	2260	0
701	20231226	094400	4511175	2260	2260	2260	2260	0
702	20231226	094300	4511175	2260	2260	2260	2260	11
703	20231226	094200	4486315	2260	2260	2260	2260	1
704	20231226	094100	4484055	2260	2260	2260	2260	1
705	20231226	094000	4481795	2250	2250	2250	2250	0
706	20231226	093900	4481795	2250	2250	2250	2250	0
707	20231226	093800	4481795	2250	2250	2250	2250	0
708	20231226	093700	4481795	2250	2250	2250	2250	0
709	20231226	093600	4481795	2250	2250	2250	2250	0
710	20231226	093500	4481795	2250	2250	2250	2250	0
711	20231226	093400	4481795	2250	2250	2250	2250	0
712	20231226	093300	4481795	2250	2255	2255	2250	465
713	20231226	093200	3435495	2255	2260	2260	2255	550
714	20231226	093100	2195205	2255	2255	2255	2255	0
715	20231226	093000	2195205	2255	2255	2255	2255	131
716	20231226	092900	1899800	2260	2260	2260	2260	0
717	20231226	092800	1899800	2260	2260	2260	2260	0
718	20231226	092700	1899800	2260	2260	2260	2260	0
719	20231226	092600	1899800	2260	2260	2260	2260	0
720	20231226	092500	1899800	2260	2260	2260	2260	0
721	20231226	092400	1899800	2260	2260	2260	2260	154
722	20231226	092300	1551760	2260	2260	2260	2260	1
723	20231226	092200	1549500	2255	2255	2255	2255	0
724	20231226	092100	1549500	2255	2255	2255	2255	0
725	20231226	092000	1549500	2255	2255	2255	2255	0
726	20231226	091900	1549500	2255	2255	2255	2255	2
727	20231226	091800	1544990	2255	2260	2260	2255	617
728	20231226	091700	153625	2260	2260	2265	2260	22
729	20231226	091600	103880	2265	2265	2265	2265	0
730	20231226	091500	103880	2265	2265	2265	2265	0
731	20231226	091400	103880	2265	2265	2265	2265	0
732	20231226	091300	103880	2265	2265	2265	2265	0
733	20231226	091200	103880	2265	2265	2265	2265	0
734	20231226	091100	103880	2265	2265	2265	2265	0
735	20231226	091000	103880	2265	2265	2265	2265	0
736	20231226	090900	103880	2265	2265	2265	2265	0
737	20231226	090800	103880	2265	2265	2265	2265	10
738	20231226	090700	81230	2265	2265	2265	2265	0
739	20231226	090600	81230	2265	2265	2265	2265	0
740	20231226	090500	81230	2265	2265	2265	2265	0
741	20231226	090400	81230	2265	2265	2265	2265	4
742	20231226	090300	72170	2265	2265	2265	2265	0
743	20231226	090200	72170	2265	2265	2265	2265	1
744	20231226	090100	69905	2255	2255	2255	2255	0
745	20231226	090000	69905	2255	2255	2255	2255	31