KissMeData/026040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190900	58217775	2255	2255	2255	2255	930
3	20231215	190800	58217775	2255	2255	2255	2255	0
4	20231215	190700	58217775	2255	2255	2255	2255	0
5	20231215	190600	58217775	2255	2255	2255	2255	0
6	20231215	190500	58217775	2255	2255	2255	2255	0
7	20231215	190400	58217775	2255	2255	2255	2255	0
8	20231215	190300	58217775	2255	2255	2255	2255	0
9	20231215	190200	58217775	2255	2255	2255	2255	0
10	20231215	190100	58217775	2255	2255	2255	2255	0
11	20231215	190000	58217775	2255	2255	2255	2255	0
12	20231215	185900	58217775	2255	2255	2255	2255	0
13	20231215	185800	58217775	2255	2255	2255	2255	0
14	20231215	185700	58217775	2255	2255	2255	2255	0
15	20231215	185600	58217775	2255	2255	2255	2255	0
16	20231215	185500	58217775	2255	2255	2255	2255	0
17	20231215	185400	58217775	2255	2255	2255	2255	0
18	20231215	185300	58217775	2255	2255	2255	2255	0
19	20231215	185200	58217775	2255	2255	2255	2255	0
20	20231215	185100	58217775	2255	2255	2255	2255	0
21	20231215	185000	58217775	2255	2255	2255	2255	0
22	20231215	184900	58217775	2255	2255	2255	2255	0
23	20231215	184800	58217775	2255	2255	2255	2255	0
24	20231215	184700	58217775	2255	2255	2255	2255	0
25	20231215	184600	58217775	2255	2255	2255	2255	0
26	20231215	184500	58217775	2255	2255	2255	2255	0
27	20231215	184400	58217775	2255	2255	2255	2255	0
28	20231215	184300	58217775	2255	2255	2255	2255	0
29	20231215	184200	58217775	2255	2255	2255	2255	0
30	20231215	184100	58217775	2255	2255	2255	2255	0
31	20231215	184000	58217775	2255	2255	2255	2255	0
32	20231215	183900	58217775	2255	2255	2255	2255	930
33	20231215	183800	58217775	2255	2255	2255	2255	0
34	20231215	183700	58217775	2255	2255	2255	2255	0
35	20231215	183600	58217775	2255	2255	2255	2255	0
36	20231215	183500	58217775	2255	2255	2255	2255	0
37	20231215	183400	58217775	2255	2255	2255	2255	0
38	20231215	183300	58217775	2255	2255	2255	2255	0
39	20231215	183200	58217775	2255	2255	2255	2255	0
40	20231215	183100	58217775	2255	2255	2255	2255	0
41	20231215	183000	58217775	2255	2255	2255	2255	0
42	20231215	182900	58217775	2255	2255	2255	2255	0
43	20231215	182800	58217775	2255	2255	2255	2255	0
44	20231215	182700	58217775	2255	2255	2255	2255	0
45	20231215	182600	58217775	2255	2255	2255	2255	0
46	20231215	182500	58217775	2255	2255	2255	2255	0
47	20231215	182400	58217775	2255	2255	2255	2255	0
48	20231215	182300	58217775	2255	2255	2255	2255	0
49	20231215	182200	58217775	2255	2255	2255	2255	0
50	20231215	182100	58217775	2255	2255	2255	2255	0
51	20231215	182000	58217775	2255	2255	2255	2255	0
52	20231215	181900	58217775	2255	2255	2255	2255	0
53	20231215	181800	58217775	2255	2255	2255	2255	0
54	20231215	181700	58217775	2255	2255	2255	2255	0
55	20231215	181600	58217775	2255	2255	2255	2255	0
56	20231215	181500	58217775	2255	2255	2255	2255	0
57	20231215	181400	58217775	2255	2255	2255	2255	0
58	20231215	181300	58217775	2255	2255	2255	2255	0
59	20231215	181200	58217775	2255	2255	2255	2255	0
60	20231215	181100	58217775	2255	2255	2255	2255	0
61	20231215	181000	58217775	2255	2255	2255	2255	0
62	20231215	180900	58217775	2255	2255	2255	2255	930
63	20231215	180800	58217775	2255	2255	2255	2255	0
64	20231215	180700	58217775	2255	2255	2255	2255	0
65	20231215	180600	58217775	2255	2255	2255	2255	0
66	20231215	180500	58217775	2255	2255	2255	2255	0
67	20231215	180400	58217775	2255	2255	2255	2255	0
68	20231215	180300	58217775	2255	2255	2255	2255	0
69	20231215	180200	58217775	2255	2255	2255	2255	0
70	20231215	180100	58217775	2255	2255	2255	2255	0
71	20231215	180000	58217775	2255	2255	2255	2255	0
72	20231215	175900	58217775	2255	2255	2255	2255	0
73	20231215	175800	58217775	2255	2255	2255	2255	0
74	20231215	175700	58217775	2255	2255	2255	2255	0
75	20231215	175600	58217775	2255	2255	2255	2255	0
76	20231215	175500	58217775	2255	2255	2255	2255	0
77	20231215	175400	58217775	2255	2255	2255	2255	0
78	20231215	175300	58217775	2255	2255	2255	2255	0
79	20231215	175200	58217775	2255	2255	2255	2255	0
80	20231215	175100	58217775	2255	2255	2255	2255	0
81	20231215	175000	58217775	2255	2255	2255	2255	0
82	20231215	174900	58217775	2255	2255	2255	2255	0
83	20231215	174800	58217775	2255	2255	2255	2255	0
84	20231215	174700	58217775	2255	2255	2255	2255	0
85	20231215	174600	58217775	2255	2255	2255	2255	0
86	20231215	174500	58217775	2255	2255	2255	2255	0
87	20231215	174400	58217775	2255	2255	2255	2255	0
88	20231215	174300	58217775	2255	2255	2255	2255	0
89	20231215	174200	58217775	2255	2255	2255	2255	0
90	20231215	174100	58217775	2255	2255	2255	2255	0
91	20231215	174000	58217775	2255	2255	2255	2255	0
92	20231215	173900	58217775	2255	2255	2255	2255	930
93	20231215	173800	58217775	2255	2255	2255	2255	0
94	20231215	173700	58217775	2255	2255	2255	2255	0
95	20231215	173600	58217775	2255	2255	2255	2255	0
96	20231215	173500	58217775	2255	2255	2255	2255	0
97	20231215	173400	58217775	2255	2255	2255	2255	0
98	20231215	173300	58217775	2255	2255	2255	2255	0
99	20231215	173200	58217775	2255	2255	2255	2255	0
100	20231215	173100	58217775	2255	2255	2255	2255	0
101	20231215	173000	58217775	2255	2255	2255	2255	0
102	20231215	172900	58217775	2255	2255	2255	2255	0
103	20231215	172800	58217775	2255	2255	2255	2255	0
104	20231215	172700	58217775	2255	2255	2255	2255	0
105	20231215	172600	58217775	2255	2255	2255	2255	0
106	20231215	172500	58217775	2255	2255	2255	2255	0
107	20231215	172400	58217775	2255	2255	2255	2255	0
108	20231215	172300	58217775	2255	2255	2255	2255	0
109	20231215	172200	58217775	2255	2255	2255	2255	0
110	20231215	172100	58217775	2255	2255	2255	2255	0
111	20231215	172000	58217775	2255	2255	2255	2255	0
112	20231215	171900	58217775	2255	2255	2255	2255	0
113	20231215	171800	58217775	2255	2255	2255	2255	0
114	20231215	171700	58217775	2255	2255	2255	2255	0
115	20231215	171600	58217775	2255	2255	2255	2255	0
116	20231215	171500	58217775	2255	2255	2255	2255	0
117	20231215	171400	58217775	2255	2255	2255	2255	0
118	20231215	171300	58217775	2255	2255	2255	2255	0
119	20231215	171200	58217775	2255	2255	2255	2255	0
120	20231215	171100	58217775	2255	2255	2255	2255	0
121	20231215	171000	58217775	2255	2255	2255	2255	0
122	20231215	170900	58217775	2255	2255	2255	2255	930
123	20231215	170800	58217775	2255	2255	2255	2255	0
124	20231215	170700	58217775	2255	2255	2255	2255	0
125	20231215	170600	58217775	2255	2255	2255	2255	0
126	20231215	170500	58217775	2255	2255	2255	2255	0
127	20231215	170400	58217775	2255	2255	2255	2255	0
128	20231215	170300	58217775	2255	2255	2255	2255	0
129	20231215	170200	58217775	2255	2255	2255	2255	0
130	20231215	170100	58217775	2255	2255	2255	2255	0
131	20231215	170000	58217775	2255	2255	2255	2255	0
132	20231215	165900	58217775	2255	2255	2255	2255	0
133	20231215	165800	58217775	2255	2255	2255	2255	0
134	20231215	165700	58217775	2255	2255	2255	2255	0
135	20231215	165600	58217775	2255	2255	2255	2255	0
136	20231215	165500	58217775	2255	2255	2255	2255	0
137	20231215	165400	58217775	2255	2255	2255	2255	0
138	20231215	165300	58217775	2255	2255	2255	2255	0
139	20231215	165200	58217775	2255	2255	2255	2255	0
140	20231215	165100	58217775	2255	2255	2255	2255	0
141	20231215	165000	58217775	2255	2255	2255	2255	0
142	20231215	164900	58217775	2255	2255	2255	2255	0
143	20231215	164800	58217775	2255	2255	2255	2255	0
144	20231215	164700	58217775	2255	2255	2255	2255	0
145	20231215	164600	58217775	2255	2255	2255	2255	0
146	20231215	164500	58217775	2255	2255	2255	2255	0
147	20231215	164400	58217775	2255	2255	2255	2255	0
148	20231215	164300	58217775	2255	2255	2255	2255	0
149	20231215	164200	58217775	2255	2255	2255	2255	0
150	20231215	164100	58217775	2255	2255	2255	2255	0
151	20231215	164000	58217775	2255	2255	2255	2255	0
152	20231215	163900	58217775	2255	2255	2255	2255	930
153	20231215	163800	58217775	2255	2255	2255	2255	0
154	20231215	163700	58217775	2255	2255	2255	2255	0
155	20231215	163600	58217775	2255	2255	2255	2255	0
156	20231215	163500	58217775	2255	2255	2255	2255	0
157	20231215	163400	58217775	2255	2255	2255	2255	0
158	20231215	163300	58217775	2255	2255	2255	2255	0
159	20231215	163200	58217775	2255	2255	2255	2255	0
160	20231215	163100	58217775	2255	2255	2255	2255	0
161	20231215	163000	58217775	2255	2255	2255	2255	0
162	20231215	162900	58217775	2255	2255	2255	2255	0
163	20231215	162800	58217775	2255	2255	2255	2255	0
164	20231215	162700	58217775	2255	2255	2255	2255	0
165	20231215	162600	58217775	2255	2255	2255	2255	0
166	20231215	162500	58217775	2255	2255	2255	2255	0
167	20231215	162400	58217775	2255	2255	2255	2255	0
168	20231215	162300	58217775	2255	2255	2255	2255	0
169	20231215	162200	58217775	2255	2255	2255	2255	0
170	20231215	162100	58217775	2255	2255	2255	2255	0
171	20231215	162000	58217775	2255	2255	2255	2255	0
172	20231215	161900	58217775	2255	2255	2255	2255	0
173	20231215	161800	58217775	2255	2255	2255	2255	0
174	20231215	161700	58217775	2255	2255	2255	2255	0
175	20231215	161600	58217775	2255	2255	2255	2255	0
176	20231215	161500	58217775	2255	2255	2255	2255	0
177	20231215	161400	58217775	2255	2255	2255	2255	0
178	20231215	161300	58217775	2255	2255	2255	2255	0
179	20231215	161200	58217775	2255	2255	2255	2255	0
180	20231215	161100	58217775	2255	2255	2255	2255	0
181	20231215	161000	58217775	2255	2255	2255	2255	0
182	20231215	160900	58217775	2255	2255	2255	2255	930
183	20231215	160800	58217775	2255	2255	2255	2255	0
184	20231215	160700	58217775	2255	2255	2255	2255	0
185	20231215	160600	58217775	2255	2255	2255	2255	0
186	20231215	160500	58217775	2255	2255	2255	2255	0
187	20231215	160400	58217775	2255	2255	2255	2255	0
188	20231215	160300	58217775	2255	2255	2255	2255	0
189	20231215	160200	58217775	2255	2255	2255	2255	0
190	20231215	160100	58217775	2255	2255	2255	2255	0
191	20231215	160000	58217775	2255	2255	2255	2255	0
192	20231215	155900	58217775	2255	2255	2255	2255	0
193	20231215	155800	58217775	2255	2255	2255	2255	0
194	20231215	155700	58217775	2255	2255	2255	2255	0
195	20231215	155600	58217775	2255	2255	2255	2255	0
196	20231215	155500	58217775	2255	2255	2255	2255	0
197	20231215	155400	58217775	2255	2255	2255	2255	0
198	20231215	155300	58217775	2255	2255	2255	2255	0
199	20231215	155200	58217775	2255	2255	2255	2255	0
200	20231215	155100	58217775	2255	2255	2255	2255	0
201	20231215	155000	58217775	2255	2255	2255	2255	0
202	20231215	154900	58217775	2255	2255	2255	2255	0
203	20231215	154800	58217775	2255	2255	2255	2255	0
204	20231215	154700	58217775	2255	2255	2255	2255	0
205	20231215	154600	58217775	2255	2255	2255	2255	0
206	20231215	154500	58217775	2255	2255	2255	2255	0
207	20231215	154400	58217775	2255	2255	2255	2255	0
208	20231215	154300	58217775	2255	2255	2255	2255	0
209	20231215	154200	58217775	2255	2255	2255	2255	0
210	20231215	154100	58217775	2255	2255	2255	2255	0
211	20231215	154000	58217775	2255	2255	2255	2255	0
212	20231215	153900	58217775	2255	2255	2255	2255	930
213	20231215	153800	58217775	2255	2255	2255	2255	0
214	20231215	153700	58217775	2255	2255	2255	2255	0
215	20231215	153600	58217775	2255	2255	2255	2255	0
216	20231215	153500	58217775	2255	2255	2255	2255	0
217	20231215	153400	58217775	2255	2255	2255	2255	0
218	20231215	153300	58217775	2255	2255	2255	2255	0
219	20231215	153200	58217775	2255	2255	2255	2255	0
220	20231215	153100	58217775	2255	2255	2255	2255	0
221	20231215	153000	58217775	2255	2255	2255	2255	930
222	20231215	152900	56120625	2255	2255	2255	2255	0
223	20231215	152800	56120625	2255	2255	2255	2255	0
224	20231215	152700	56120625	2255	2255	2255	2255	0
225	20231215	152600	56120625	2255	2255	2255	2255	0
226	20231215	152500	56120625	2255	2255	2255	2255	0
227	20231215	152400	56120625	2255	2255	2255	2255	0
228	20231215	152300	56120625	2255	2255	2255	2255	0
229	20231215	152200	56120625	2255	2255	2255	2255	0
230	20231215	152100	56120625	2255	2255	2255	2255	0
231	20231215	152000	56120625	2255	2255	2255	2255	0
232	20231215	151900	56120625	2255	2255	2255	2255	604
233	20231215	151800	54758605	2255	2255	2260	2255	406
234	20231215	151700	53843050	2255	2255	2255	2255	106
235	20231215	151600	53604020	2260	2260	2260	2260	51
236	20231215	151500	53488760	2255	2255	2255	2255	19
237	20231215	151400	53445915	2255	2255	2255	2255	110
238	20231215	151300	53197865	2260	2260	2260	2260	0
239	20231215	151200	53197865	2260	2260	2260	2260	1
240	20231215	151100	53195605	2260	2260	2260	2260	80
241	20231215	151000	53014805	2265	2260	2265	2260	383
242	20231215	150900	52149210	2265	2265	2265	2265	0
243	20231215	150800	52149210	2265	2265	2265	2265	165
244	20231215	150700	51775485	2265	2265	2265	2265	0
245	20231215	150600	51775485	2265	2265	2265	2265	0
246	20231215	150500	51775485	2265	2265	2265	2265	18
247	20231215	150400	51734715	2265	2265	2265	2265	0
248	20231215	150300	51734715	2265	2265	2265	2265	0
249	20231215	150200	51734715	2265	2265	2265	2265	45
250	20231215	150100	51632790	2265	2265	2265	2265	0
251	20231215	150000	51632790	2265	2265	2265	2265	0
252	20231215	145900	51632790	2265	2265	2265	2265	30
253	20231215	145800	51564840	2265	2265	2265	2265	2
254	20231215	145700	51560310	2265	2265	2265	2265	0
255	20231215	145600	51560310	2265	2265	2265	2265	0
256	20231215	145500	51560310	2265	2260	2265	2260	81
257	20231215	145400	51377220	2245	2255	2255	2245	2292
258	20231215	145300	46226305	2260	2260	2260	2260	0
259	20231215	145200	46226305	2260	2260	2260	2260	0
260	20231215	145100	46226305	2260	2260	2260	2260	0
261	20231215	145000	46226305	2260	2260	2260	2260	0
262	20231215	144900	46226305	2260	2260	2260	2260	0
263	20231215	144800	46226305	2260	2260	2260	2260	0
264	20231215	144700	46226305	2260	2255	2260	2255	55
265	20231215	144600	46102155	2265	2260	2265	2260	3
266	20231215	144500	46095370	2265	2265	2265	2265	0
267	20231215	144400	46095370	2265	2265	2265	2265	0
268	20231215	144300	46095370	2265	2265	2265	2265	0
269	20231215	144200	46095370	2265	2265	2265	2265	2
270	20231215	144100	46090840	2265	2260	2265	2255	1753
271	20231215	144000	42129835	2260	2270	2270	2260	132
272	20231215	143900	41831195	2270	2265	2270	2265	56
273	20231215	143800	41704345	2260	2260	2260	2260	556
274	20231215	143700	40447785	2260	2260	2260	2260	0
275	20231215	143600	40447785	2260	2255	2260	2255	4881
276	20231215	143500	29440855	2255	2255	2255	2255	0
277	20231215	143400	29440855	2255	2255	2255	2255	0
278	20231215	143300	29440855	2255	2255	2255	2255	0
279	20231215	143200	29440855	2255	2255	2255	2255	0
280	20231215	143100	29440855	2255	2255	2255	2255	445
281	20231215	143000	28437380	2250	2250	2250	2250	500
282	20231215	142900	27312380	2255	2255	2255	2255	200
283	20231215	142800	26861380	2255	2255	2255	2255	0
284	20231215	142700	26861380	2255	2255	2255	2255	0
285	20231215	142600	26861380	2255	2255	2255	2255	0
286	20231215	142500	26861380	2255	2255	2255	2255	0
287	20231215	142400	26861380	2255	2255	2255	2255	0
288	20231215	142300	26861380	2255	2255	2255	2255	0
289	20231215	142200	26861380	2255	2255	2255	2255	0
290	20231215	142100	26861380	2255	2255	2255	2255	0
291	20231215	142000	26861380	2255	2255	2255	2255	0
292	20231215	141900	26861380	2255	2255	2255	2255	0
293	20231215	141800	26861380	2255	2255	2255	2255	0
294	20231215	141700	26861380	2255	2255	2255	2255	0
295	20231215	141600	26861380	2255	2255	2255	2255	0
296	20231215	141500	26861380	2255	2255	2255	2255	0
297	20231215	141400	26861380	2255	2255	2255	2255	0
298	20231215	141300	26861380	2255	2255	2255	2255	0
299	20231215	141200	26861380	2255	2255	2255	2255	0
300	20231215	141100	26861380	2255	2255	2255	2255	0
301	20231215	141000	26861380	2255	2255	2255	2255	0
302	20231215	140900	26861380	2255	2255	2255	2255	0
303	20231215	140800	26861380	2255	2245	2255	2245	32
304	20231215	140700	26789440	2255	2255	2255	2255	0
305	20231215	140600	26789440	2255	2255	2255	2255	0
306	20231215	140500	26789440	2255	2255	2255	2255	0
307	20231215	140400	26789440	2255	2255	2255	2255	0
308	20231215	140300	26789440	2255	2255	2255	2255	0
309	20231215	140200	26789440	2255	2255	2255	2255	0
310	20231215	140100	26789440	2255	2250	2255	2245	23
311	20231215	140000	26737720	2255	2255	2255	2255	0
312	20231215	135900	26737720	2255	2255	2255	2255	0
313	20231215	135800	26737720	2255	2255	2255	2255	0
314	20231215	135700	26737720	2255	2255	2255	2255	300
315	20231215	135600	26061220	2255	2255	2255	2255	0
316	20231215	135500	26061220	2255	2255	2255	2255	0
317	20231215	135400	26061220	2255	2245	2255	2245	32
318	20231215	135300	25989280	2255	2255	2255	2255	0
319	20231215	135200	25989280	2255	2255	2255	2255	0
320	20231215	135100	25989280	2255	2255	2255	2255	0
321	20231215	135000	25989280	2255	2255	2255	2255	0
322	20231215	134900	25989280	2255	2255	2255	2255	0
323	20231215	134800	25989280	2255	2255	2255	2255	0
324	20231215	134700	25989280	2255	2245	2255	2245	322
325	20231215	134600	25265390	2255	2255	2255	2255	0
326	20231215	134500	25265390	2255	2255	2255	2255	0
327	20231215	134400	25265390	2255	2255	2255	2255	0
328	20231215	134300	25265390	2255	2255	2255	2255	0
329	20231215	134200	25265390	2255	2255	2255	2255	0
330	20231215	134100	25265390	2255	2255	2255	2255	0
331	20231215	134000	25265390	2255	2245	2255	2245	23
332	20231215	133900	25213745	2255	2255	2255	2255	0
333	20231215	133800	25213745	2255	2255	2255	2255	0
334	20231215	133700	25213745	2255	2255	2255	2255	0
335	20231215	133600	25213745	2255	2255	2255	2255	0
336	20231215	133500	25213745	2255	2255	2255	2255	0
337	20231215	133400	25213745	2255	2255	2255	2255	0
338	20231215	133300	25213745	2255	2250	2255	2250	499
339	20231215	133200	24090495	2255	2255	2255	2255	0
340	20231215	133100	24090495	2255	2255	2255	2255	0
341	20231215	133000	24090495	2255	2255	2255	2255	0
342	20231215	132900	24090495	2255	2255	2255	2255	0
343	20231215	132800	24090495	2255	2255	2255	2255	0
344	20231215	132700	24090495	2255	2255	2255	2255	2
345	20231215	132600	24085985	2245	2245	2245	2245	23
346	20231215	132500	24034350	2255	2255	2255	2255	0
347	20231215	132400	24034350	2255	2255	2255	2255	0
348	20231215	132300	24034350	2255	2255	2255	2255	0
349	20231215	132200	24034350	2255	2255	2255	2255	1
350	20231215	132100	24032095	2255	2255	2255	2255	0
351	20231215	132000	24032095	2255	2255	2255	2255	0
352	20231215	131900	24032095	2255	2245	2255	2245	24
353	20231215	131800	23978205	2255	2255	2255	2255	0
354	20231215	131700	23978205	2255	2255	2255	2255	0
355	20231215	131600	23978205	2255	2255	2255	2255	0
356	20231215	131500	23978205	2255	2255	2255	2255	0
357	20231215	131400	23978205	2255	2255	2255	2255	0
358	20231215	131300	23978205	2255	2255	2255	2255	0
359	20231215	131200	23978205	2255	2245	2255	2245	224
360	20231215	131100	23474325	2255	2255	2255	2255	0
361	20231215	131000	23474325	2255	2255	2255	2255	0
362	20231215	130900	23474325	2255	2255	2255	2255	0
363	20231215	130800	23474325	2255	2255	2255	2255	0
364	20231215	130700	23474325	2255	2255	2255	2255	0
365	20231215	130600	23474325	2255	2255	2255	2255	0
366	20231215	130500	23474325	2255	2245	2255	2245	234
367	20231215	130400	22947885	2255	2255	2255	2255	0
368	20231215	130300	22947885	2255	2255	2255	2255	0
369	20231215	130200	22947885	2255	2255	2255	2255	0
370	20231215	130100	22947885	2255	2255	2255	2255	200
371	20231215	130000	22496885	2255	2255	2255	2255	0
372	20231215	125900	22496885	2255	2255	2255	2255	0
373	20231215	125800	22496885	2255	2245	2255	2245	234
374	20231215	125700	21970555	2245	2245	2245	2245	800
375	20231215	125600	20174555	2255	2255	2255	2255	0
376	20231215	125500	20174555	2255	2255	2255	2255	0
377	20231215	125400	20174555	2255	2255	2255	2255	0
378	20231215	125300	20174555	2255	2255	2255	2255	0
379	20231215	125200	20174555	2255	2255	2255	2255	0
380	20231215	125100	20174555	2255	2245	2255	2245	28
381	20231215	125000	20111645	2255	2255	2255	2255	24
382	20231215	124900	20057525	2255	2255	2255	2255	0
383	20231215	124800	20057525	2255	2255	2255	2255	0
384	20231215	124700	20057525	2255	2255	2255	2255	0
385	20231215	124600	20057525	2255	2255	2255	2255	0
386	20231215	124500	20057525	2255	2255	2255	2255	0
387	20231215	124400	20057525	2255	2245	2255	2245	213
388	20231215	124300	19578440	2255	2255	2255	2255	0
389	20231215	124200	19578440	2255	2255	2255	2255	0
390	20231215	124100	19578440	2255	2255	2255	2255	0
391	20231215	124000	19578440	2255	2255	2255	2255	0
392	20231215	123900	19578440	2255	2255	2255	2255	0
393	20231215	123800	19578440	2255	2255	2255	2255	0
394	20231215	123700	19578440	2255	2245	2255	2245	24
395	20231215	123600	19524550	2255	2255	2255	2255	0
396	20231215	123500	19524550	2255	2255	2255	2255	0
397	20231215	123400	19524550	2255	2255	2255	2255	0
398	20231215	123300	19524550	2255	2245	2255	2245	3
399	20231215	123200	19517795	2255	2255	2255	2255	0
400	20231215	123100	19517795	2255	2255	2255	2255	0
401	20231215	123000	19517795	2255	2245	2255	2245	25
402	20231215	122900	19461650	2245	2245	2245	2245	0
403	20231215	122800	19461650	2245	2245	2245	2245	0
404	20231215	122700	19461650	2245	2245	2245	2245	0
405	20231215	122600	19461650	2245	2245	2245	2245	0
406	20231215	122500	19461650	2245	2245	2245	2245	0
407	20231215	122400	19461650	2245	2245	2245	2245	0
408	20231215	122300	19461650	2245	2255	2255	2245	45
409	20231215	122200	19360405	2255	2255	2255	2255	0
410	20231215	122100	19360405	2255	2255	2255	2255	0
411	20231215	122000	19360405	2255	2255	2255	2255	0
412	20231215	121900	19360405	2255	2255	2255	2255	0
413	20231215	121800	19360405	2255	2255	2255	2255	0
414	20231215	121700	19360405	2255	2255	2255	2255	0
415	20231215	121600	19360405	2255	2245	2255	2245	25
416	20231215	121500	19304260	2255	2255	2255	2255	0
417	20231215	121400	19304260	2255	2255	2255	2255	0
418	20231215	121300	19304260	2255	2255	2255	2255	0
419	20231215	121200	19304260	2255	2255	2255	2255	0
420	20231215	121100	19304260	2255	2255	2255	2255	0
421	20231215	121000	19304260	2255	2255	2255	2255	0
422	20231215	120900	19304260	2255	2245	2255	2245	24
423	20231215	120800	19250370	2255	2255	2255	2255	0
424	20231215	120700	19250370	2255	2255	2255	2255	0
425	20231215	120600	19250370	2255	2255	2255	2255	0
426	20231215	120500	19250370	2255	2255	2255	2255	0
427	20231215	120400	19250370	2255	2255	2255	2255	0
428	20231215	120300	19250370	2255	2255	2255	2255	0
429	20231215	120200	19250370	2255	2250	2255	2245	34
430	20231215	120100	19173885	2255	2255	2255	2255	0
431	20231215	120000	19173885	2255	2255	2255	2255	0
432	20231215	115900	19173885	2255	2255	2255	2255	0
433	20231215	115800	19173885	2255	2255	2255	2255	0
434	20231215	115700	19173885	2255	2255	2255	2255	0
435	20231215	115600	19173885	2255	2255	2255	2255	0
436	20231215	115500	19173885	2255	2250	2255	2250	24
437	20231215	115400	19119880	2255	2255	2255	2255	100
438	20231215	115300	18894380	2250	2250	2250	2250	254
439	20231215	115200	18322880	2255	2255	2255	2255	0
440	20231215	115100	18322880	2255	2255	2255	2255	0
441	20231215	115000	18322880	2255	2255	2255	2255	0
442	20231215	114900	18322880	2255	2255	2255	2255	0
443	20231215	114800	18322880	2255	2255	2255	2255	0
444	20231215	114700	18322880	2255	2255	2255	2255	0
445	20231215	114600	18322880	2255	2255	2255	2255	0
446	20231215	114500	18322880	2255	2255	2255	2255	0
447	20231215	114400	18322880	2255	2255	2255	2255	0
448	20231215	114300	18322880	2255	2255	2255	2255	0
449	20231215	114200	18322880	2255	2255	2255	2255	0
450	20231215	114100	18322880	2255	2255	2255	2255	0
451	20231215	114000	18322880	2255	2255	2255	2255	0
452	20231215	113900	18322880	2255	2255	2255	2255	0
453	20231215	113800	18322880	2255	2255	2255	2255	0
454	20231215	113700	18322880	2255	2255	2255	2255	0
455	20231215	113600	18322880	2255	2255	2255	2255	0
456	20231215	113500	18322880	2255	2255	2255	2255	0
457	20231215	113400	18322880	2255	2255	2255	2255	1
458	20231215	113300	18320625	2245	2245	2245	2245	461
459	20231215	113200	17285680	2250	2250	2250	2250	0
460	20231215	113100	17285680	2250	2250	2250	2250	0
461	20231215	113000	17285680	2250	2250	2250	2250	209
462	20231215	112900	16815430	2255	2255	2255	2255	0
463	20231215	112800	16815430	2255	2255	2255	2255	0
464	20231215	112700	16815430	2255	2255	2255	2255	0
465	20231215	112600	16815430	2255	2255	2255	2255	0
466	20231215	112500	16815430	2255	2255	2255	2255	17
467	20231215	112400	16777095	2255	2255	2255	2255	0
468	20231215	112300	16777095	2255	2255	2255	2255	0
469	20231215	112200	16777095	2255	2255	2255	2255	0
470	20231215	112100	16777095	2255	2255	2255	2255	0
471	20231215	112000	16777095	2255	2255	2255	2255	0
472	20231215	111900	16777095	2255	2255	2255	2255	117
473	20231215	111800	16513260	2255	2255	2255	2255	0
474	20231215	111700	16513260	2255	2255	2255	2255	1
475	20231215	111600	16511005	2255	2255	2255	2255	0
476	20231215	111500	16511005	2255	2255	2255	2255	0
477	20231215	111400	16511005	2255	2255	2255	2255	0
478	20231215	111300	16511005	2255	2255	2255	2255	0
479	20231215	111200	16511005	2255	2255	2255	2255	0
480	20231215	111100	16511005	2255	2255	2255	2255	17
481	20231215	111000	16472670	2255	2255	2255	2255	0
482	20231215	110900	16472670	2255	2255	2255	2255	0
483	20231215	110800	16472670	2255	2255	2255	2255	0
484	20231215	110700	16472670	2255	2255	2255	2255	0
485	20231215	110600	16472670	2255	2255	2255	2255	0
486	20231215	110500	16472670	2255	2255	2255	2255	4
487	20231215	110400	16463650	2255	2255	2255	2255	0
488	20231215	110300	16463650	2255	2255	2255	2255	0
489	20231215	110200	16463650	2255	2255	2255	2255	0
490	20231215	110100	16463650	2255	2255	2255	2255	0
491	20231215	110000	16463650	2255	2255	2255	2255	0
492	20231215	105900	16463650	2255	2255	2255	2255	0
493	20231215	105800	16463650	2255	2255	2255	2255	0
494	20231215	105700	16463650	2255	2255	2255	2255	0
495	20231215	105600	16463650	2255	2255	2255	2255	0
496	20231215	105500	16463650	2255	2250	2255	2245	2018
497	20231215	105400	11929550	2255	2255	2255	2255	0
498	20231215	105300	11929550	2255	2255	2255	2255	10
499	20231215	105200	11907000	2255	2255	2255	2255	0
500	20231215	105100	11907000	2255	2255	2255	2255	0
501	20231215	105000	11907000	2255	2255	2255	2255	0
502	20231215	104900	11907000	2255	2250	2255	2250	291
503	20231215	104800	11251295	2250	2250	2250	2250	35
504	20231215	104700	11172545	2255	2250	2255	2250	940
505	20231215	104600	9057535	2250	2250	2250	2250	0
506	20231215	104500	9057535	2250	2250	2250	2250	0
507	20231215	104400	9057535	2250	2250	2250	2250	3
508	20231215	104300	9050785	2250	2250	2250	2250	26
509	20231215	104200	8992285	2250	2250	2250	2250	100
510	20231215	104100	8767285	2250	2250	2250	2250	300
511	20231215	104000	8092285	2255	2255	2255	2255	0
512	20231215	103900	8092285	2255	2255	2255	2255	0
513	20231215	103800	8092285	2255	2255	2255	2255	0
514	20231215	103700	8092285	2255	2255	2255	2255	0
515	20231215	103600	8092285	2255	2255	2255	2255	2
516	20231215	103500	8087775	2245	2250	2250	2245	35
517	20231215	103400	8009065	2255	2255	2255	2255	0
518	20231215	103300	8009065	2255	2255	2255	2255	0
519	20231215	103200	8009065	2255	2255	2255	2255	0
520	20231215	103100	8009065	2255	2255	2255	2255	0
521	20231215	103000	8009065	2255	2255	2255	2255	0
522	20231215	102900	8009065	2255	2255	2255	2255	0
523	20231215	102800	8009065	2255	2255	2255	2255	0
524	20231215	102700	8009065	2255	2255	2255	2255	0
525	20231215	102600	8009065	2255	2255	2255	2255	0
526	20231215	102500	8009065	2255	2255	2255	2255	0
527	20231215	102400	8009065	2255	2255	2255	2255	0
528	20231215	102300	8009065	2255	2250	2255	2250	56
529	20231215	102200	7882795	2250	2250	2250	2250	35
530	20231215	102100	7804045	2255	2255	2255	2255	0
531	20231215	102000	7804045	2255	2255	2255	2255	0
532	20231215	101900	7804045	2255	2255	2255	2255	0
533	20231215	101800	7804045	2255	2255	2255	2255	0
534	20231215	101700	7804045	2255	2255	2255	2255	0
535	20231215	101600	7804045	2255	2255	2255	2255	0
536	20231215	101500	7804045	2255	2255	2255	2255	0
537	20231215	101400	7804045	2255	2255	2255	2255	0
538	20231215	101300	7804045	2255	2255	2255	2255	0
539	20231215	101200	7804045	2255	2250	2255	2250	18
540	20231215	101100	7763535	2255	2250	2255	2250	3
541	20231215	101000	7756780	2250	2250	2250	2250	0
542	20231215	100900	7756780	2250	2250	2255	2250	55
543	20231215	100800	7632980	2250	2250	2250	2250	0
544	20231215	100700	7632980	2250	2250	2250	2250	0
545	20231215	100600	7632980	2250	2250	2255	2250	100
546	20231215	100500	7407895	2255	2255	2255	2255	0
547	20231215	100400	7407895	2255	2255	2255	2255	17
548	20231215	100300	7369560	2255	2255	2255	2255	0
549	20231215	100200	7369560	2255	2255	2255	2255	0
550	20231215	100100	7369560	2255	2255	2255	2255	0
551	20231215	100000	7369560	2255	2255	2255	2255	0
552	20231215	095900	7369560	2255	2255	2255	2255	0
553	20231215	095800	7369560	2255	2255	2255	2255	0
554	20231215	095700	7369560	2255	2250	2255	2250	179
555	20231215	095600	6966365	2250	2255	2255	2250	83
556	20231215	095500	6779375	2255	2255	2255	2255	0
557	20231215	095400	6779375	2255	2255	2255	2255	0
558	20231215	095300	6779375	2255	2255	2255	2255	5
559	20231215	095200	6768100	2255	2255	2255	2255	0
560	20231215	095100	6768100	2255	2250	2255	2250	310
561	20231215	095000	6070050	2250	2250	2250	2250	1
562	20231215	094900	6067800	2255	2255	2255	2255	0
563	20231215	094800	6067800	2255	2255	2255	2255	0
564	20231215	094700	6067800	2255	2255	2255	2255	0
565	20231215	094600	6067800	2255	2255	2255	2255	0
566	20231215	094500	6067800	2255	2255	2255	2255	1
567	20231215	094400	6065545	2250	2250	2250	2250	0
568	20231215	094300	6065545	2250	2250	2250	2250	35
569	20231215	094200	5986795	2255	2255	2255	2255	0
570	20231215	094100	5986795	2255	2255	2255	2255	16
571	20231215	094000	5950715	2255	2255	2255	2255	0
572	20231215	093900	5950715	2255	2255	2255	2255	65
573	20231215	093800	5804140	2255	2255	2255	2255	2
574	20231215	093700	5799630	2255	2255	2255	2255	0
575	20231215	093600	5799630	2255	2255	2255	2255	0
576	20231215	093500	5799630	2255	2255	2255	2255	0
577	20231215	093400	5799630	2255	2255	2255	2255	0
578	20231215	093300	5799630	2255	2255	2255	2255	1
579	20231215	093200	5797375	2255	2255	2255	2255	0
580	20231215	093100	5797375	2255	2255	2255	2255	1
581	20231215	093000	5795120	2250	2250	2250	2250	635
582	20231215	092900	4366370	2255	2255	2255	2255	0
583	20231215	092800	4366370	2255	2255	2255	2255	574
584	20231215	092700	3072000	2250	2250	2250	2250	0
585	20231215	092600	3072000	2250	2250	2250	2250	0
586	20231215	092500	3072000	2250	2250	2250	2250	0
587	20231215	092400	3072000	2250	2250	2250	2250	0
588	20231215	092300	3072000	2250	2250	2250	2250	339
589	20231215	092200	2309250	2250	2250	2250	2250	0
590	20231215	092100	2309250	2250	2250	2250	2250	0
591	20231215	092000	2309250	2250	2250	2250	2250	0
592	20231215	091900	2309250	2250	2250	2250	2250	0
593	20231215	091800	2309250	2250	2250	2250	2250	0
594	20231215	091700	2309250	2250	2250	2250	2250	0
595	20231215	091600	2309250	2250	2250	2250	2250	0
596	20231215	091500	2309250	2250	2250	2250	2250	692
597	20231215	091400	752250	2250	2250	2250	2250	0
598	20231215	091300	752250	2250	2250	2250	2250	0
599	20231215	091200	752250	2250	2250	2250	2250	0
600	20231215	091100	752250	2250	2250	2250	2250	0
601	20231215	091000	752250	2250	2250	2250	2250	0
602	20231215	090900	752250	2250	2250	2250	2250	1
603	20231215	090800	750000	2245	2245	2245	2245	0
604	20231215	090700	750000	2245	2245	2245	2245	300
605	20231215	090600	76500	2250	2250	2250	2250	0
606	20231215	090500	76500	2250	2250	2250	2250	0
607	20231215	090400	76500	2250	2250	2250	2250	0
608	20231215	090300	76500	2250	2250	2250	2250	0
609	20231215	090200	76500	2250	2250	2250	2250	0
610	20231215	090100	76500	2250	2250	2250	2250	1
611	20231215	090000	74250	2250	2250	2250	2250	33