KissMeData/025440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190700	58682180	2260	2260	2260	2260	167
3	20231221	190600	58682180	2260	2260	2260	2260	0
4	20231221	190500	58682180	2260	2260	2260	2260	0
5	20231221	190400	58682180	2260	2260	2260	2260	0
6	20231221	190300	58682180	2260	2260	2260	2260	0
7	20231221	190200	58682180	2260	2260	2260	2260	0
8	20231221	190100	58682180	2260	2260	2260	2260	0
9	20231221	190000	58682180	2260	2260	2260	2260	0
10	20231221	185900	58682180	2260	2260	2260	2260	0
11	20231221	185800	58682180	2260	2260	2260	2260	0
12	20231221	185700	58682180	2260	2260	2260	2260	0
13	20231221	185600	58682180	2260	2260	2260	2260	0
14	20231221	185500	58682180	2260	2260	2260	2260	0
15	20231221	185400	58682180	2260	2260	2260	2260	0
16	20231221	185300	58682180	2260	2260	2260	2260	0
17	20231221	185200	58682180	2260	2260	2260	2260	0
18	20231221	185100	58682180	2260	2260	2260	2260	0
19	20231221	185000	58682180	2260	2260	2260	2260	0
20	20231221	184900	58682180	2260	2260	2260	2260	0
21	20231221	184800	58682180	2260	2260	2260	2260	0
22	20231221	184700	58682180	2260	2260	2260	2260	0
23	20231221	184600	58682180	2260	2260	2260	2260	0
24	20231221	184500	58682180	2260	2260	2260	2260	0
25	20231221	184400	58682180	2260	2260	2260	2260	0
26	20231221	184300	58682180	2260	2260	2260	2260	0
27	20231221	184200	58682180	2260	2260	2260	2260	0
28	20231221	184100	58682180	2260	2260	2260	2260	0
29	20231221	184000	58682180	2260	2260	2260	2260	0
30	20231221	183900	58682180	2260	2260	2260	2260	0
31	20231221	183800	58682180	2260	2260	2260	2260	0
32	20231221	183700	58682180	2260	2260	2260	2260	167
33	20231221	183600	58682180	2260	2260	2260	2260	0
34	20231221	183500	58682180	2260	2260	2260	2260	0
35	20231221	183400	58682180	2260	2260	2260	2260	0
36	20231221	183300	58682180	2260	2260	2260	2260	0
37	20231221	183200	58682180	2260	2260	2260	2260	0
38	20231221	183100	58682180	2260	2260	2260	2260	0
39	20231221	183000	58682180	2260	2260	2260	2260	0
40	20231221	182900	58682180	2260	2260	2260	2260	0
41	20231221	182800	58682180	2260	2260	2260	2260	0
42	20231221	182700	58682180	2260	2260	2260	2260	0
43	20231221	182600	58682180	2260	2260	2260	2260	0
44	20231221	182500	58682180	2260	2260	2260	2260	0
45	20231221	182400	58682180	2260	2260	2260	2260	0
46	20231221	182300	58682180	2260	2260	2260	2260	0
47	20231221	182200	58682180	2260	2260	2260	2260	0
48	20231221	182100	58682180	2260	2260	2260	2260	0
49	20231221	182000	58682180	2260	2260	2260	2260	0
50	20231221	181900	58682180	2260	2260	2260	2260	0
51	20231221	181800	58682180	2260	2260	2260	2260	0
52	20231221	181700	58682180	2260	2260	2260	2260	0
53	20231221	181600	58682180	2260	2260	2260	2260	0
54	20231221	181500	58682180	2260	2260	2260	2260	0
55	20231221	181400	58682180	2260	2260	2260	2260	0
56	20231221	181300	58682180	2260	2260	2260	2260	0
57	20231221	181200	58682180	2260	2260	2260	2260	0
58	20231221	181100	58682180	2260	2260	2260	2260	0
59	20231221	181000	58682180	2260	2260	2260	2260	0
60	20231221	180900	58682180	2260	2260	2260	2260	0
61	20231221	180800	58682180	2260	2260	2260	2260	0
62	20231221	180700	58682180	2260	2260	2260	2260	167
63	20231221	180600	58682180	2260	2260	2260	2260	0
64	20231221	180500	58682180	2260	2260	2260	2260	0
65	20231221	180400	58682180	2260	2260	2260	2260	0
66	20231221	180300	58682180	2260	2260	2260	2260	0
67	20231221	180200	58682180	2260	2260	2260	2260	0
68	20231221	180100	58682180	2260	2260	2260	2260	0
69	20231221	180000	58682180	2260	2260	2260	2260	0
70	20231221	175900	58682180	2260	2260	2260	2260	0
71	20231221	175800	58682180	2260	2260	2260	2260	0
72	20231221	175700	58682180	2260	2260	2260	2260	0
73	20231221	175600	58682180	2260	2260	2260	2260	0
74	20231221	175500	58682180	2260	2260	2260	2260	0
75	20231221	175400	58682180	2260	2260	2260	2260	0
76	20231221	175300	58682180	2260	2260	2260	2260	0
77	20231221	175200	58682180	2260	2260	2260	2260	0
78	20231221	175100	58682180	2260	2260	2260	2260	0
79	20231221	175000	58682180	2260	2260	2260	2260	0
80	20231221	174900	58682180	2260	2260	2260	2260	0
81	20231221	174800	58682180	2260	2260	2260	2260	0
82	20231221	174700	58682180	2260	2260	2260	2260	0
83	20231221	174600	58682180	2260	2260	2260	2260	0
84	20231221	174500	58682180	2260	2260	2260	2260	0
85	20231221	174400	58682180	2260	2260	2260	2260	0
86	20231221	174300	58682180	2260	2260	2260	2260	0
87	20231221	174200	58682180	2260	2260	2260	2260	0
88	20231221	174100	58682180	2260	2260	2260	2260	0
89	20231221	174000	58682180	2260	2260	2260	2260	0
90	20231221	173900	58682180	2260	2260	2260	2260	0
91	20231221	173800	58682180	2260	2260	2260	2260	0
92	20231221	173700	58682180	2260	2260	2260	2260	167
93	20231221	173600	58682180	2260	2260	2260	2260	0
94	20231221	173500	58682180	2260	2260	2260	2260	0
95	20231221	173400	58682180	2260	2260	2260	2260	0
96	20231221	173300	58682180	2260	2260	2260	2260	0
97	20231221	173200	58682180	2260	2260	2260	2260	0
98	20231221	173100	58682180	2260	2260	2260	2260	0
99	20231221	173000	58682180	2260	2260	2260	2260	0
100	20231221	172900	58682180	2260	2260	2260	2260	0
101	20231221	172800	58682180	2260	2260	2260	2260	0
102	20231221	172700	58682180	2260	2260	2260	2260	0
103	20231221	172600	58682180	2260	2260	2260	2260	0
104	20231221	172500	58682180	2260	2260	2260	2260	0
105	20231221	172400	58682180	2260	2260	2260	2260	0
106	20231221	172300	58682180	2260	2260	2260	2260	0
107	20231221	172200	58682180	2260	2260	2260	2260	0
108	20231221	172100	58682180	2260	2260	2260	2260	0
109	20231221	172000	58682180	2260	2260	2260	2260	0
110	20231221	171900	58682180	2260	2260	2260	2260	0
111	20231221	171800	58682180	2260	2260	2260	2260	0
112	20231221	171700	58682180	2260	2260	2260	2260	0
113	20231221	171600	58682180	2260	2260	2260	2260	0
114	20231221	171500	58682180	2260	2260	2260	2260	0
115	20231221	171400	58682180	2260	2260	2260	2260	0
116	20231221	171300	58682180	2260	2260	2260	2260	0
117	20231221	171200	58682180	2260	2260	2260	2260	0
118	20231221	171100	58682180	2260	2260	2260	2260	0
119	20231221	171000	58682180	2260	2260	2260	2260	0
120	20231221	170900	58682180	2260	2260	2260	2260	0
121	20231221	170800	58682180	2260	2260	2260	2260	0
122	20231221	170700	58682180	2260	2260	2260	2260	167
123	20231221	170600	58682180	2260	2260	2260	2260	0
124	20231221	170500	58682180	2260	2260	2260	2260	0
125	20231221	170400	58682180	2260	2260	2260	2260	0
126	20231221	170300	58682180	2260	2260	2260	2260	0
127	20231221	170200	58682180	2260	2260	2260	2260	0
128	20231221	170100	58682180	2260	2260	2260	2260	0
129	20231221	170000	58682180	2260	2260	2260	2260	0
130	20231221	165900	58682180	2260	2260	2260	2260	0
131	20231221	165800	58682180	2260	2260	2260	2260	0
132	20231221	165700	58682180	2260	2260	2260	2260	0
133	20231221	165600	58682180	2260	2260	2260	2260	0
134	20231221	165500	58682180	2260	2260	2260	2260	0
135	20231221	165400	58682180	2260	2260	2260	2260	0
136	20231221	165300	58682180	2260	2260	2260	2260	0
137	20231221	165200	58682180	2260	2260	2260	2260	0
138	20231221	165100	58682180	2260	2260	2260	2260	0
139	20231221	165000	58682180	2260	2260	2260	2260	0
140	20231221	164900	58682180	2260	2260	2260	2260	0
141	20231221	164800	58682180	2260	2260	2260	2260	0
142	20231221	164700	58682180	2260	2260	2260	2260	0
143	20231221	164600	58682180	2260	2260	2260	2260	0
144	20231221	164500	58682180	2260	2260	2260	2260	0
145	20231221	164400	58682180	2260	2260	2260	2260	0
146	20231221	164300	58682180	2260	2260	2260	2260	0
147	20231221	164200	58682180	2260	2260	2260	2260	0
148	20231221	164100	58682180	2260	2260	2260	2260	0
149	20231221	164000	58682180	2260	2260	2260	2260	0
150	20231221	163900	58682180	2260	2260	2260	2260	0
151	20231221	163800	58682180	2260	2260	2260	2260	0
152	20231221	163700	58682180	2260	2260	2260	2260	167
153	20231221	163600	58682180	2260	2260	2260	2260	0
154	20231221	163500	58682180	2260	2260	2260	2260	0
155	20231221	163400	58682180	2260	2260	2260	2260	0
156	20231221	163300	58682180	2260	2260	2260	2260	0
157	20231221	163200	58682180	2260	2260	2260	2260	0
158	20231221	163100	58682180	2260	2260	2260	2260	0
159	20231221	163000	58682180	2260	2260	2260	2260	0
160	20231221	162900	58682180	2260	2260	2260	2260	0
161	20231221	162800	58682180	2260	2260	2260	2260	0
162	20231221	162700	58682180	2260	2260	2260	2260	0
163	20231221	162600	58682180	2260	2260	2260	2260	0
164	20231221	162500	58682180	2260	2260	2260	2260	0
165	20231221	162400	58682180	2260	2260	2260	2260	0
166	20231221	162300	58682180	2260	2260	2260	2260	0
167	20231221	162200	58682180	2260	2260	2260	2260	0
168	20231221	162100	58682180	2260	2260	2260	2260	0
169	20231221	162000	58682180	2260	2260	2260	2260	0
170	20231221	161900	58682180	2260	2260	2260	2260	0
171	20231221	161800	58682180	2260	2260	2260	2260	0
172	20231221	161700	58682180	2260	2260	2260	2260	0
173	20231221	161600	58682180	2260	2260	2260	2260	0
174	20231221	161500	58682180	2260	2260	2260	2260	0
175	20231221	161400	58682180	2260	2260	2260	2260	0
176	20231221	161300	58682180	2260	2260	2260	2260	0
177	20231221	161200	58682180	2260	2260	2260	2260	0
178	20231221	161100	58682180	2260	2260	2260	2260	0
179	20231221	161000	58682180	2260	2260	2260	2260	0
180	20231221	160900	58682180	2260	2260	2260	2260	0
181	20231221	160800	58682180	2260	2260	2260	2260	0
182	20231221	160700	58682180	2260	2260	2260	2260	167
183	20231221	160600	58682180	2260	2260	2260	2260	0
184	20231221	160500	58682180	2260	2260	2260	2260	0
185	20231221	160400	58682180	2260	2260	2260	2260	0
186	20231221	160300	58682180	2260	2260	2260	2260	0
187	20231221	160200	58682180	2260	2260	2260	2260	0
188	20231221	160100	58682180	2260	2260	2260	2260	0
189	20231221	160000	58682180	2260	2260	2260	2260	0
190	20231221	155900	58682180	2260	2260	2260	2260	0
191	20231221	155800	58682180	2260	2260	2260	2260	0
192	20231221	155700	58682180	2260	2260	2260	2260	0
193	20231221	155600	58682180	2260	2260	2260	2260	0
194	20231221	155500	58682180	2260	2260	2260	2260	0
195	20231221	155400	58682180	2260	2260	2260	2260	0
196	20231221	155300	58682180	2260	2260	2260	2260	0
197	20231221	155200	58682180	2260	2260	2260	2260	0
198	20231221	155100	58682180	2260	2260	2260	2260	0
199	20231221	155000	58682180	2260	2260	2260	2260	0
200	20231221	154900	58682180	2260	2260	2260	2260	0
201	20231221	154800	58682180	2260	2260	2260	2260	0
202	20231221	154700	58682180	2260	2260	2260	2260	0
203	20231221	154600	58682180	2260	2260	2260	2260	0
204	20231221	154500	58682180	2260	2260	2260	2260	0
205	20231221	154400	58682180	2260	2260	2260	2260	0
206	20231221	154300	58682180	2260	2260	2260	2260	0
207	20231221	154200	58682180	2260	2260	2260	2260	0
208	20231221	154100	58682180	2260	2260	2260	2260	0
209	20231221	154000	58682180	2260	2260	2260	2260	0
210	20231221	153900	58682180	2260	2260	2260	2260	0
211	20231221	153800	58682180	2260	2260	2260	2260	0
212	20231221	153700	58682180	2260	2260	2260	2260	167
213	20231221	153600	58682180	2260	2260	2260	2260	0
214	20231221	153500	58682180	2260	2260	2260	2260	0
215	20231221	153400	58682180	2260	2260	2260	2260	0
216	20231221	153300	58682180	2260	2260	2260	2260	0
217	20231221	153200	58682180	2260	2260	2260	2260	0
218	20231221	153100	58682180	2260	2260	2260	2260	0
219	20231221	153000	58682180	2260	2260	2260	2260	167
220	20231221	152900	58304760	2260	2260	2260	2260	0
221	20231221	152800	58304760	2260	2260	2260	2260	0
222	20231221	152700	58304760	2260	2260	2260	2260	0
223	20231221	152600	58304760	2260	2260	2260	2260	0
224	20231221	152500	58304760	2260	2260	2260	2260	0
225	20231221	152400	58304760	2260	2260	2260	2260	0
226	20231221	152300	58304760	2260	2260	2260	2260	0
227	20231221	152200	58304760	2260	2260	2260	2260	0
228	20231221	152100	58304760	2260	2260	2260	2260	0
229	20231221	152000	58304760	2260	2260	2260	2260	0
230	20231221	151900	58304760	2260	2260	2260	2260	25
231	20231221	151800	58248260	2260	2260	2260	2260	0
232	20231221	151700	58248260	2260	2260	2260	2260	433
233	20231221	151600	57269680	2250	2250	2250	2250	15
234	20231221	151500	57235930	2250	2250	2250	2250	1
235	20231221	151400	57233680	2250	2250	2250	2250	0
236	20231221	151300	57233680	2250	2250	2250	2250	0
237	20231221	151200	57233680	2250	2250	2250	2250	0
238	20231221	151100	57233680	2250	2250	2250	2250	0
239	20231221	151000	57233680	2250	2250	2250	2250	2
240	20231221	150900	57229180	2250	2250	2250	2250	0
241	20231221	150800	57229180	2250	2255	2255	2250	1202
242	20231221	150700	54523400	2255	2255	2255	2255	2
243	20231221	150600	54518890	2255	2255	2255	2255	2
244	20231221	150500	54514380	2265	2260	2265	2260	2
245	20231221	150400	54509855	2255	2255	2255	2255	2
246	20231221	150300	54505345	2255	2255	2255	2255	2
247	20231221	150200	54500835	2255	2250	2255	2250	29
248	20231221	150100	54435450	2255	2250	2255	2250	21
249	20231221	150000	54388195	2250	2245	2250	2245	4767
250	20231221	145900	43685920	2240	2240	2240	2240	2
251	20231221	145800	43681440	2245	2240	2245	2240	13
252	20231221	145700	43652315	2240	2240	2240	2240	0
253	20231221	145600	43652315	2240	2245	2245	2240	269
254	20231221	145500	43048420	2240	2240	2240	2240	2
255	20231221	145400	43043940	2240	2240	2240	2240	2
256	20231221	145300	43039460	2240	2240	2240	2240	0
257	20231221	145200	43039460	2240	2240	2240	2240	2
258	20231221	145100	43034980	2240	2240	2240	2240	2
259	20231221	145000	43030500	2245	2245	2245	2245	1841
260	20231221	144900	38897455	2245	2245	2245	2245	0
261	20231221	144800	38897455	2245	2245	2245	2245	3
262	20231221	144700	38890720	2245	2245	2245	2245	2
263	20231221	144600	38886230	2245	2245	2245	2245	2
264	20231221	144500	38881740	2245	2245	2245	2245	0
265	20231221	144400	38881740	2245	2245	2245	2245	2
266	20231221	144300	38877250	2245	2245	2245	2245	2
267	20231221	144200	38872760	2250	2250	2250	2250	1230
268	20231221	144100	36105260	2250	2250	2250	2250	1491
269	20231221	144000	32750510	2250	2250	2250	2250	2
270	20231221	143900	32746010	2250	2250	2250	2250	2
271	20231221	143800	32741510	2250	2250	2250	2250	3
272	20231221	143700	32734760	2250	2250	2250	2250	0
273	20231221	143600	32734760	2250	2250	2250	2250	2
274	20231221	143500	32730260	2250	2250	2250	2250	2
275	20231221	143400	32725760	2250	2250	2250	2250	2
276	20231221	143300	32721260	2250	2250	2250	2250	0
277	20231221	143200	32721260	2250	2250	2250	2250	2
278	20231221	143100	32716760	2250	2250	2250	2250	2
279	20231221	143000	32712260	2250	2250	2250	2250	2
280	20231221	142900	32707760	2250	2250	2250	2250	0
281	20231221	142800	32707760	2250	2250	2250	2250	2
282	20231221	142700	32703260	2250	2250	2250	2250	2
283	20231221	142600	32698760	2255	2250	2255	2250	3
284	20231221	142500	32692005	2250	2250	2250	2250	0
285	20231221	142400	32692005	2250	2250	2250	2250	2
286	20231221	142300	32687505	2250	2250	2250	2250	2
287	20231221	142200	32683005	2250	2250	2250	2250	2
288	20231221	142100	32678505	2250	2250	2250	2250	0
289	20231221	142000	32678505	2250	2250	2250	2250	2
290	20231221	141900	32674005	2250	2250	2250	2250	2
291	20231221	141800	32669505	2250	2250	2250	2250	2
292	20231221	141700	32665005	2250	2250	2250	2250	200
293	20231221	141600	32215005	2250	2250	2250	2250	2
294	20231221	141500	32210505	2250	2250	2250	2250	22
295	20231221	141400	32161005	2250	2250	2250	2250	2
296	20231221	141300	32156505	2250	2250	2250	2250	0
297	20231221	141200	32156505	2250	2250	2250	2250	2
298	20231221	141100	32152005	2250	2250	2250	2250	2
299	20231221	141000	32147505	2250	2250	2250	2250	0
300	20231221	140900	32147505	2250	2250	2250	2250	2
301	20231221	140800	32143005	2250	2250	2250	2250	2
302	20231221	140700	32138505	2250	2250	2250	2250	2
303	20231221	140600	32134005	2250	2250	2250	2250	0
304	20231221	140500	32134005	2250	2255	2255	2250	3
305	20231221	140400	32127250	2255	2250	2255	2250	3
306	20231221	140300	32120495	2250	2250	2250	2250	2
307	20231221	140200	32115995	2250	2250	2250	2250	0
308	20231221	140100	32115995	2250	2250	2250	2250	2
309	20231221	140000	32111495	2250	2250	2250	2250	2
310	20231221	135900	32106995	2250	2250	2250	2250	2
311	20231221	135800	32102495	2250	2250	2250	2250	0
312	20231221	135700	32102495	2250	2250	2250	2250	32
313	20231221	135600	32030495	2250	2250	2250	2250	2
314	20231221	135500	32025995	2250	2250	2250	2250	2
315	20231221	135400	32021495	2250	2250	2250	2250	10
316	20231221	135300	31998995	2250	2250	2250	2250	14
317	20231221	135200	31967495	2245	2250	2250	2245	111
318	20231221	135100	31717755	2245	2245	2245	2245	2
319	20231221	135000	31713265	2245	2245	2245	2245	0
320	20231221	134900	31713265	2245	2245	2245	2245	2
321	20231221	134800	31708775	2245	2245	2245	2245	2
322	20231221	134700	31704285	2245	2245	2245	2245	2
323	20231221	134600	31699795	2245	2245	2245	2245	0
324	20231221	134500	31699795	2245	2245	2245	2245	2
325	20231221	134400	31695305	2245	2245	2245	2245	2
326	20231221	134300	31690815	2245	2245	2245	2245	2
327	20231221	134200	31686325	2245	2245	2245	2245	10
328	20231221	134100	31663875	2245	2245	2245	2245	2
329	20231221	134000	31659385	2245	2245	2245	2245	2
330	20231221	133900	31654895	2245	2245	2245	2245	2
331	20231221	133800	31650405	2245	2245	2245	2245	0
332	20231221	133700	31650405	2245	2245	2245	2245	2
333	20231221	133600	31645915	2245	2245	2245	2245	2
334	20231221	133500	31641425	2245	2245	2245	2245	2
335	20231221	133400	31636935	2245	2245	2245	2245	0
336	20231221	133300	31636935	2245	2245	2245	2245	2
337	20231221	133200	31632445	2245	2245	2245	2245	2
338	20231221	133100	31627955	2250	2250	2250	2250	115
339	20231221	133000	31369205	2250	2250	2250	2250	0
340	20231221	132900	31369205	2250	2250	2250	2250	2
341	20231221	132800	31364705	2250	2250	2250	2250	2
342	20231221	132700	31360205	2250	2250	2250	2250	2
343	20231221	132600	31355705	2250	2250	2250	2250	0
344	20231221	132500	31355705	2250	2250	2250	2250	2
345	20231221	132400	31351205	2250	2250	2250	2250	2
346	20231221	132300	31346705	2250	2250	2250	2250	2
347	20231221	132200	31342205	2250	2250	2250	2250	18
348	20231221	132100	31301705	2250	2250	2250	2250	2
349	20231221	132000	31297205	2250	2250	2250	2250	2
350	20231221	131900	31292705	2250	2250	2250	2250	2
351	20231221	131800	31288205	2250	2250	2250	2250	0
352	20231221	131700	31288205	2250	2250	2250	2250	2
353	20231221	131600	31283705	2250	2250	2250	2250	2
354	20231221	131500	31279205	2250	2250	2250	2250	2
355	20231221	131400	31274705	2250	2250	2250	2250	0
356	20231221	131300	31274705	2250	2250	2250	2250	2
357	20231221	131200	31270205	2250	2250	2250	2250	2
358	20231221	131100	31265705	2250	2250	2250	2250	2
359	20231221	131000	31261205	2250	2250	2250	2250	0
360	20231221	130900	31261205	2250	2250	2250	2250	2
361	20231221	130800	31256705	2250	2250	2250	2250	2
362	20231221	130700	31252205	2250	2250	2250	2250	12
363	20231221	130600	31225205	2250	2250	2250	2250	0
364	20231221	130500	31225205	2250	2250	2250	2250	2
365	20231221	130400	31220705	2260	2250	2260	2250	22
366	20231221	130300	31171095	2255	2255	2255	2255	119
367	20231221	130200	30902750	2255	2255	2255	2255	0
368	20231221	130100	30902750	2255	2255	2255	2255	2
369	20231221	130000	30898240	2255	2255	2255	2255	2
370	20231221	125900	30893730	2255	2255	2255	2255	2
371	20231221	125800	30889220	2255	2255	2255	2255	0
372	20231221	125700	30889220	2255	2255	2255	2255	2
373	20231221	125600	30884710	2255	2255	2255	2255	2
374	20231221	125500	30880200	2255	2255	2255	2255	2
375	20231221	125400	30875690	2265	2265	2265	2265	0
376	20231221	125300	30875690	2265	2255	2265	2255	3
377	20231221	125200	30868915	2255	2255	2255	2255	2
378	20231221	125100	30864405	2255	2255	2255	2255	2
379	20231221	125000	30859895	2255	2255	2255	2255	0
380	20231221	124900	30859895	2255	2255	2255	2255	2
381	20231221	124800	30855385	2255	2255	2255	2255	2
382	20231221	124700	30850875	2260	2260	2260	2260	772
383	20231221	124600	29106155	2255	2255	2255	2255	0
384	20231221	124500	29106155	2255	2255	2255	2255	2
385	20231221	124400	29101645	2255	2255	2255	2255	12
386	20231221	124300	29074585	2255	2255	2255	2255	2
387	20231221	124200	29070075	2255	2255	2255	2255	0
388	20231221	124100	29070075	2255	2255	2255	2255	2
389	20231221	124000	29065565	2255	2255	2255	2255	2
390	20231221	123900	29061055	2255	2255	2255	2255	2
391	20231221	123800	29056545	2255	2255	2255	2255	0
392	20231221	123700	29056545	2255	2255	2255	2255	2
393	20231221	123600	29052035	2255	2255	2255	2255	2
394	20231221	123500	29047525	2255	2255	2255	2255	2
395	20231221	123400	29043015	2255	2255	2255	2255	0
396	20231221	123300	29043015	2255	2255	2255	2255	2
397	20231221	123200	29038505	2255	2255	2255	2255	2
398	20231221	123100	29033995	2255	2255	2255	2255	2
399	20231221	123000	29029485	2255	2255	2255	2255	0
400	20231221	122900	29029485	2255	2255	2255	2255	2
401	20231221	122800	29024975	2255	2255	2255	2255	2
402	20231221	122700	29020465	2255	2255	2255	2255	2
403	20231221	122600	29015955	2255	2255	2255	2255	5
404	20231221	122500	29004680	2255	2255	2255	2255	2
405	20231221	122400	29000170	2255	2255	2255	2255	2
406	20231221	122300	28995660	2265	2265	2265	2265	1
407	20231221	122200	28993395	2255	2255	2255	2255	2
408	20231221	122100	28988885	2255	2255	2255	2255	2
409	20231221	122000	28984375	2265	2255	2265	2255	4
410	20231221	121900	28975340	2260	2260	2260	2260	0
411	20231221	121800	28975340	2260	2265	2265	2260	1015
412	20231221	121700	26676370	2255	2255	2255	2255	2
413	20231221	121600	26671860	2255	2255	2255	2255	2
414	20231221	121500	26667350	2255	2255	2255	2255	0
415	20231221	121400	26667350	2255	2255	2255	2255	2
416	20231221	121300	26662840	2265	2255	2265	2255	3
417	20231221	121200	26656065	2255	2255	2255	2255	2
418	20231221	121100	26651555	2255	2255	2255	2255	0
419	20231221	121000	26651555	2255	2255	2255	2255	2
420	20231221	120900	26647045	2255	2255	2255	2255	2
421	20231221	120800	26642535	2255	2255	2255	2255	2
422	20231221	120700	26638025	2255	2255	2255	2255	0
423	20231221	120600	26638025	2255	2255	2255	2255	2
424	20231221	120500	26633515	2255	2255	2255	2255	2
425	20231221	120400	26629005	2255	2255	2255	2255	2
426	20231221	120300	26624495	2255	2255	2255	2255	0
427	20231221	120200	26624495	2255	2255	2255	2255	2
428	20231221	120100	26619985	2255	2255	2255	2255	2
429	20231221	120000	26615475	2255	2255	2255	2255	2
430	20231221	115900	26610965	2255	2255	2255	2255	0
431	20231221	115800	26610965	2255	2255	2255	2255	2
432	20231221	115700	26606455	2255	2255	2255	2255	2
433	20231221	115600	26601945	2255	2255	2255	2255	2
434	20231221	115500	26597435	2255	2255	2255	2255	0
435	20231221	115400	26597435	2255	2255	2255	2255	2
436	20231221	115300	26592925	2255	2255	2255	2255	2
437	20231221	115200	26588415	2255	2255	2255	2255	2
438	20231221	115100	26583905	2255	2255	2255	2255	0
439	20231221	115000	26583905	2255	2255	2255	2255	2
440	20231221	114900	26579395	2255	2255	2255	2255	2
441	20231221	114800	26574885	2255	2255	2255	2255	2
442	20231221	114700	26570375	2255	2255	2255	2255	0
443	20231221	114600	26570375	2255	2260	2260	2255	4
444	20231221	114500	26561345	2260	2265	2265	2255	4
445	20231221	114400	26552310	2255	2255	2255	2255	2
446	20231221	114300	26547800	2255	2255	2255	2255	0
447	20231221	114200	26547800	2255	2255	2255	2255	2
448	20231221	114100	26543290	2255	2255	2255	2255	2
449	20231221	114000	26538780	2255	2255	2255	2255	2
450	20231221	113900	26534270	2255	2255	2255	2255	150
451	20231221	113800	26196020	2255	2255	2255	2255	2
452	20231221	113700	26191510	2255	2255	2255	2255	2
453	20231221	113600	26187000	2255	2255	2255	2255	2
454	20231221	113500	26182490	2255	2255	2255	2255	0
455	20231221	113400	26182490	2255	2255	2255	2255	2
456	20231221	113300	26177980	2255	2255	2255	2255	7
457	20231221	113200	26162195	2255	2255	2255	2255	38
458	20231221	113100	26076505	2255	2255	2255	2255	0
459	20231221	113000	26076505	2255	2255	2255	2255	2
460	20231221	112900	26071995	2255	2260	2260	2255	3
461	20231221	112800	26065225	2255	2255	2255	2255	2
462	20231221	112700	26060715	2255	2255	2255	2255	0
463	20231221	112600	26060715	2255	2260	2260	2255	2747
464	20231221	112500	19852505	2260	2260	2260	2260	559
465	20231221	112400	18589165	2260	2260	2260	2260	102
466	20231221	112300	18358645	2260	2260	2260	2260	0
467	20231221	112200	18358645	2260	2260	2260	2260	2
468	20231221	112100	18354125	2260	2260	2260	2260	2
469	20231221	112000	18349605	2260	2260	2260	2260	42
470	20231221	111900	18254685	2260	2260	2260	2260	0
471	20231221	111800	18254685	2260	2260	2260	2260	2
472	20231221	111700	18250165	2260	2260	2260	2260	22
473	20231221	111600	18200445	2260	2260	2260	2260	2
474	20231221	111500	18195925	2260	2260	2260	2260	92
475	20231221	111400	17988005	2260	2265	2265	2260	502
476	20231221	111300	16850985	2260	2260	2260	2260	2
477	20231221	111200	16846465	2260	2260	2260	2260	2
478	20231221	111100	16841945	2260	2260	2260	2260	0
479	20231221	111000	16841945	2260	2260	2260	2260	2
480	20231221	110900	16837425	2260	2260	2260	2260	2
481	20231221	110800	16832905	2260	2260	2260	2260	2
482	20231221	110700	16828385	2260	2260	2260	2260	0
483	20231221	110600	16828385	2260	2260	2260	2260	2
484	20231221	110500	16823865	2260	2260	2260	2260	2
485	20231221	110400	16819345	2260	2260	2260	2260	3
486	20231221	110300	16812565	2260	2260	2260	2260	0
487	20231221	110200	16812565	2260	2260	2260	2260	2
488	20231221	110100	16808045	2260	2260	2260	2260	2
489	20231221	110000	16803525	2260	2260	2260	2260	102
490	20231221	105900	16573005	2260	2260	2260	2260	0
491	20231221	105800	16573005	2260	2260	2260	2260	2
492	20231221	105700	16568485	2260	2260	2260	2260	2
493	20231221	105600	16563965	2275	2260	2275	2260	24
494	20231221	105500	16509395	2275	2275	2275	2275	11
495	20231221	105400	16484370	2260	2260	2275	2260	20
496	20231221	105300	16439095	2260	2260	2260	2260	2
497	20231221	105200	16434575	2260	2260	2260	2260	32
498	20231221	105100	16362255	2260	2260	2260	2260	0
499	20231221	105000	16362255	2260	2260	2260	2260	121
500	20231221	104900	16088795	2260	2260	2260	2260	2
501	20231221	104800	16084275	2260	2260	2260	2260	12
502	20231221	104700	16057155	2260	2260	2260	2260	0
503	20231221	104600	16057155	2260	2260	2260	2260	114
504	20231221	104500	15799515	2260	2260	2260	2260	2
505	20231221	104400	15794995	2260	2260	2260	2260	2
506	20231221	104300	15790475	2260	2260	2260	2260	0
507	20231221	104200	15790475	2260	2260	2260	2260	2
508	20231221	104100	15785955	2260	2260	2260	2260	2
509	20231221	104000	15781435	2260	2260	2260	2260	0
510	20231221	103900	15781435	2260	2260	2260	2260	2
511	20231221	103800	15776915	2260	2260	2260	2260	802
512	20231221	103700	13964395	2260	2260	2260	2260	2
513	20231221	103600	13959875	2260	2260	2260	2260	0
514	20231221	103500	13959875	2260	2265	2265	2260	284
515	20231221	103400	13316625	2265	2260	2265	2260	22
516	20231221	103300	13266805	2260	2260	2260	2260	2
517	20231221	103200	13262285	2260	2260	2260	2260	3
518	20231221	103100	13255505	2260	2265	2265	2260	500
519	20231221	103000	12123015	2265	2265	2265	2265	2
520	20231221	102900	12118485	2265	2265	2265	2265	2
521	20231221	102800	12113955	2265	2265	2265	2265	0
522	20231221	102700	12113955	2265	2265	2265	2265	0
523	20231221	102600	12113955	2265	2265	2265	2265	0
524	20231221	102500	12113955	2265	2265	2265	2265	0
525	20231221	102400	12113955	2265	2265	2265	2265	0
526	20231221	102300	12113955	2265	2265	2265	2265	0
527	20231221	102200	12113955	2265	2265	2265	2265	0
528	20231221	102100	12113955	2265	2265	2265	2265	1
529	20231221	102000	12111690	2270	2270	2270	2270	0
530	20231221	101900	12111690	2270	2270	2270	2270	0
531	20231221	101800	12111690	2270	2270	2270	2270	0
532	20231221	101700	12111690	2270	2270	2270	2270	0
533	20231221	101600	12111690	2270	2270	2270	2270	0
534	20231221	101500	12111690	2270	2270	2270	2270	125
535	20231221	101400	11827940	2270	2270	2270	2270	0
536	20231221	101300	11827940	2270	2270	2270	2270	10
537	20231221	101200	11805240	2270	2270	2270	2270	0
538	20231221	101100	11805240	2270	2270	2270	2270	0
539	20231221	101000	11805240	2270	2270	2270	2270	0
540	20231221	100900	11805240	2270	2270	2270	2270	0
541	20231221	100800	11805240	2270	2270	2270	2270	0
542	20231221	100700	11805240	2270	2270	2270	2270	0
543	20231221	100600	11805240	2270	2270	2270	2270	0
544	20231221	100500	11805240	2270	2270	2270	2270	0
545	20231221	100400	11805240	2270	2270	2270	2270	0
546	20231221	100300	11805240	2270	2270	2270	2270	0
547	20231221	100200	11805240	2270	2270	2270	2270	0
548	20231221	100100	11805240	2270	2270	2270	2270	0
549	20231221	100000	11805240	2270	2270	2270	2270	0
550	20231221	095900	11805240	2270	2270	2270	2270	0
551	20231221	095800	11805240	2270	2270	2270	2270	0
552	20231221	095700	11805240	2270	2270	2270	2270	0
553	20231221	095600	11805240	2270	2270	2270	2270	0
554	20231221	095500	11805240	2270	2270	2270	2270	0
555	20231221	095400	11805240	2270	2270	2270	2270	0
556	20231221	095300	11805240	2270	2270	2270	2270	0
557	20231221	095200	11805240	2270	2270	2270	2270	1
558	20231221	095100	11802970	2270	2270	2270	2270	0
559	20231221	095000	11802970	2270	2270	2270	2270	3
560	20231221	094900	11796160	2275	2275	2275	2275	0
561	20231221	094800	11796160	2275	2275	2275	2275	0
562	20231221	094700	11796160	2275	2275	2275	2275	1
563	20231221	094600	11793885	2275	2275	2275	2275	0
564	20231221	094500	11793885	2275	2275	2275	2275	0
565	20231221	094400	11793885	2275	2275	2275	2275	2
566	20231221	094300	11789335	2275	2275	2275	2275	0
567	20231221	094200	11789335	2275	2275	2275	2275	0
568	20231221	094100	11789335	2275	2275	2275	2275	0
569	20231221	094000	11789335	2275	2275	2275	2275	0
570	20231221	093900	11789335	2275	2275	2275	2275	0
571	20231221	093800	11789335	2275	2275	2275	2275	3
572	20231221	093700	11782510	2270	2270	2270	2270	0
573	20231221	093600	11782510	2270	2270	2270	2270	4
574	20231221	093500	11773430	2265	2260	2265	2260	398
575	20231221	093400	10872965	2260	2260	2260	2260	0
576	20231221	093300	10872965	2260	2260	2260	2260	0
577	20231221	093200	10872965	2260	2265	2265	2260	314
578	20231221	093100	10163255	2260	2260	2260	2260	200
579	20231221	093000	9711255	2260	2260	2260	2260	0
580	20231221	092900	9711255	2260	2260	2260	2260	0
581	20231221	092800	9711255	2260	2260	2260	2260	200
582	20231221	092700	9259255	2260	2260	2260	2260	213
583	20231221	092600	8777875	2255	2255	2255	2255	10
584	20231221	092500	8755325	2260	2260	2260	2260	30
585	20231221	092400	8687525	2265	2255	2265	2255	353
586	20231221	092300	7887995	2250	2250	2250	2250	0
587	20231221	092200	7887995	2250	2250	2250	2250	0
588	20231221	092100	7887995	2250	2250	2250	2250	14
589	20231221	092000	7856495	2235	2235	2235	2235	0
590	20231221	091900	7856495	2235	2235	2235	2235	10
591	20231221	091800	7834145	2250	2245	2250	2245	210
592	20231221	091700	7362645	2240	2240	2240	2240	542
593	20231221	091600	6148565	2230	2230	2230	2230	0
594	20231221	091500	6148565	2230	2230	2230	2230	0
595	20231221	091400	6148565	2230	2230	2230	2230	0
596	20231221	091300	6148565	2230	2230	2230	2230	0
597	20231221	091200	6148565	2230	2230	2230	2230	0
598	20231221	091100	6148565	2230	2230	2230	2230	0
599	20231221	091000	6148565	2230	2230	2230	2230	0
600	20231221	090900	6148565	2230	2230	2230	2230	0
601	20231221	090800	6148565	2230	2230	2230	2230	0
602	20231221	090700	6148565	2230	2230	2230	2230	0
603	20231221	090600	6148565	2230	2230	2230	2230	400
604	20231221	090500	5256565	2235	2235	2235	2235	200
605	20231221	090400	4809565	2230	2245	2245	2230	765
606	20231221	090300	3102750	2250	2250	2250	2250	0
607	20231221	090200	3102750	2250	2250	2250	2250	0
608	20231221	090100	3102750	2250	2250	2250	2250	0
609	20231221	090000	3102750	2250	2250	2250	2250	1379