KissMeData/010640/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185400	239071820	6470	6470	6470	6470	1210
3	20231212	185300	239071820	6470	6470	6470	6470	0
4	20231212	185200	239071820	6470	6470	6470	6470	0
5	20231212	185100	239071820	6470	6470	6470	6470	0
6	20231212	185000	239071820	6470	6470	6470	6470	0
7	20231212	184900	239071820	6470	6470	6470	6470	0
8	20231212	184800	239071820	6470	6470	6470	6470	0
9	20231212	184700	239071820	6470	6470	6470	6470	0
10	20231212	184600	239071820	6470	6470	6470	6470	0
11	20231212	184500	239071820	6470	6470	6470	6470	0
12	20231212	184400	239071820	6470	6470	6470	6470	0
13	20231212	184300	239071820	6470	6470	6470	6470	0
14	20231212	184200	239071820	6470	6470	6470	6470	0
15	20231212	184100	239071820	6470	6470	6470	6470	0
16	20231212	184000	239071820	6470	6470	6470	6470	0
17	20231212	183900	239071820	6470	6470	6470	6470	0
18	20231212	183800	239071820	6470	6470	6470	6470	0
19	20231212	183700	239071820	6470	6470	6470	6470	0
20	20231212	183600	239071820	6470	6470	6470	6470	0
21	20231212	183500	239071820	6470	6470	6470	6470	0
22	20231212	183400	239071820	6470	6470	6470	6470	0
23	20231212	183300	239071820	6470	6470	6470	6470	0
24	20231212	183200	239071820	6470	6470	6470	6470	0
25	20231212	183100	239071820	6470	6470	6470	6470	0
26	20231212	183000	239071820	6470	6470	6470	6470	0
27	20231212	182900	239071820	6470	6470	6470	6470	0
28	20231212	182800	239071820	6470	6470	6470	6470	0
29	20231212	182700	239071820	6470	6470	6470	6470	0
30	20231212	182600	239071820	6470	6470	6470	6470	0
31	20231212	182500	239071820	6470	6470	6470	6470	0
32	20231212	182400	239071820	6470	6470	6470	6470	1210
33	20231212	182300	239071820	6470	6470	6470	6470	0
34	20231212	182200	239071820	6470	6470	6470	6470	0
35	20231212	182100	239071820	6470	6470	6470	6470	0
36	20231212	182000	239071820	6470	6470	6470	6470	0
37	20231212	181900	239071820	6470	6470	6470	6470	0
38	20231212	181800	239071820	6470	6470	6470	6470	0
39	20231212	181700	239071820	6470	6470	6470	6470	0
40	20231212	181600	239071820	6470	6470	6470	6470	0
41	20231212	181500	239071820	6470	6470	6470	6470	0
42	20231212	181400	239071820	6470	6470	6470	6470	0
43	20231212	181300	239071820	6470	6470	6470	6470	0
44	20231212	181200	239071820	6470	6470	6470	6470	0
45	20231212	181100	239071820	6470	6470	6470	6470	0
46	20231212	181000	239071820	6470	6470	6470	6470	0
47	20231212	180900	239071820	6470	6470	6470	6470	0
48	20231212	180800	239071820	6470	6470	6470	6470	0
49	20231212	180700	239071820	6470	6470	6470	6470	0
50	20231212	180600	239071820	6470	6470	6470	6470	0
51	20231212	180500	239071820	6470	6470	6470	6470	0
52	20231212	180400	239071820	6470	6470	6470	6470	0
53	20231212	180300	239071820	6470	6470	6470	6470	0
54	20231212	180200	239071820	6470	6470	6470	6470	0
55	20231212	180100	239071820	6470	6470	6470	6470	0
56	20231212	180000	239071820	6470	6470	6470	6470	0
57	20231212	175900	239071820	6470	6470	6470	6470	0
58	20231212	175800	239071820	6470	6470	6470	6470	0
59	20231212	175700	239071820	6470	6470	6470	6470	0
60	20231212	175600	239071820	6470	6470	6470	6470	0
61	20231212	175500	239071820	6470	6470	6470	6470	0
62	20231212	175400	239071820	6470	6470	6470	6470	1210
63	20231212	175300	239071820	6470	6470	6470	6470	0
64	20231212	175200	239071820	6470	6470	6470	6470	0
65	20231212	175100	239071820	6470	6470	6470	6470	0
66	20231212	175000	239071820	6470	6470	6470	6470	0
67	20231212	174900	239071820	6470	6470	6470	6470	0
68	20231212	174800	239071820	6470	6470	6470	6470	0
69	20231212	174700	239071820	6470	6470	6470	6470	0
70	20231212	174600	239071820	6470	6470	6470	6470	0
71	20231212	174500	239071820	6470	6470	6470	6470	0
72	20231212	174400	239071820	6470	6470	6470	6470	0
73	20231212	174300	239071820	6470	6470	6470	6470	0
74	20231212	174200	239071820	6470	6470	6470	6470	0
75	20231212	174100	239071820	6470	6470	6470	6470	0
76	20231212	174000	239071820	6470	6470	6470	6470	0
77	20231212	173900	239071820	6470	6470	6470	6470	0
78	20231212	173800	239071820	6470	6470	6470	6470	0
79	20231212	173700	239071820	6470	6470	6470	6470	0
80	20231212	173600	239071820	6470	6470	6470	6470	0
81	20231212	173500	239071820	6470	6470	6470	6470	0
82	20231212	173400	239071820	6470	6470	6470	6470	0
83	20231212	173300	239071820	6470	6470	6470	6470	0
84	20231212	173200	239071820	6470	6470	6470	6470	0
85	20231212	173100	239071820	6470	6470	6470	6470	0
86	20231212	173000	239071820	6470	6470	6470	6470	0
87	20231212	172900	239071820	6470	6470	6470	6470	0
88	20231212	172800	239071820	6470	6470	6470	6470	0
89	20231212	172700	239071820	6470	6470	6470	6470	0
90	20231212	172600	239071820	6470	6470	6470	6470	0
91	20231212	172500	239071820	6470	6470	6470	6470	0
92	20231212	172400	239071820	6470	6470	6470	6470	1210
93	20231212	172300	239071820	6470	6470	6470	6470	0
94	20231212	172200	239071820	6470	6470	6470	6470	0
95	20231212	172100	239071820	6470	6470	6470	6470	0
96	20231212	172000	239071820	6470	6470	6470	6470	0
97	20231212	171900	239071820	6470	6470	6470	6470	0
98	20231212	171800	239071820	6470	6470	6470	6470	0
99	20231212	171700	239071820	6470	6470	6470	6470	0
100	20231212	171600	239071820	6470	6470	6470	6470	0
101	20231212	171500	239071820	6470	6470	6470	6470	0
102	20231212	171400	239071820	6470	6470	6470	6470	0
103	20231212	171300	239071820	6470	6470	6470	6470	0
104	20231212	171200	239071820	6470	6470	6470	6470	0
105	20231212	171100	239071820	6470	6470	6470	6470	0
106	20231212	171000	239071820	6470	6470	6470	6470	0
107	20231212	170900	239071820	6470	6470	6470	6470	0
108	20231212	170800	239071820	6470	6470	6470	6470	0
109	20231212	170700	239071820	6470	6470	6470	6470	0
110	20231212	170600	239071820	6470	6470	6470	6470	0
111	20231212	170500	239071820	6470	6470	6470	6470	0
112	20231212	170400	239071820	6470	6470	6470	6470	0
113	20231212	170300	239071820	6470	6470	6470	6470	0
114	20231212	170200	239071820	6470	6470	6470	6470	0
115	20231212	170100	239071820	6470	6470	6470	6470	0
116	20231212	170000	239071820	6470	6470	6470	6470	0
117	20231212	165900	239071820	6470	6470	6470	6470	0
118	20231212	165800	239071820	6470	6470	6470	6470	0
119	20231212	165700	239071820	6470	6470	6470	6470	0
120	20231212	165600	239071820	6470	6470	6470	6470	0
121	20231212	165500	239071820	6470	6470	6470	6470	0
122	20231212	165400	239071820	6470	6470	6470	6470	1210
123	20231212	165300	239071820	6470	6470	6470	6470	0
124	20231212	165200	239071820	6470	6470	6470	6470	0
125	20231212	165100	239071820	6470	6470	6470	6470	0
126	20231212	165000	239071820	6470	6470	6470	6470	0
127	20231212	164900	239071820	6470	6470	6470	6470	0
128	20231212	164800	239071820	6470	6470	6470	6470	0
129	20231212	164700	239071820	6470	6470	6470	6470	0
130	20231212	164600	239071820	6470	6470	6470	6470	0
131	20231212	164500	239071820	6470	6470	6470	6470	0
132	20231212	164400	239071820	6470	6470	6470	6470	0
133	20231212	164300	239071820	6470	6470	6470	6470	0
134	20231212	164200	239071820	6470	6470	6470	6470	0
135	20231212	164100	239071820	6470	6470	6470	6470	0
136	20231212	164000	239071820	6470	6470	6470	6470	0
137	20231212	163900	239071820	6470	6470	6470	6470	0
138	20231212	163800	239071820	6470	6470	6470	6470	0
139	20231212	163700	239071820	6470	6470	6470	6470	0
140	20231212	163600	239071820	6470	6470	6470	6470	0
141	20231212	163500	239071820	6470	6470	6470	6470	0
142	20231212	163400	239071820	6470	6470	6470	6470	0
143	20231212	163300	239071820	6470	6470	6470	6470	0
144	20231212	163200	239071820	6470	6470	6470	6470	0
145	20231212	163100	239071820	6470	6470	6470	6470	0
146	20231212	163000	239071820	6470	6470	6470	6470	0
147	20231212	162900	239071820	6470	6470	6470	6470	0
148	20231212	162800	239071820	6470	6470	6470	6470	0
149	20231212	162700	239071820	6470	6470	6470	6470	0
150	20231212	162600	239071820	6470	6470	6470	6470	0
151	20231212	162500	239071820	6470	6470	6470	6470	0
152	20231212	162400	239071820	6470	6470	6470	6470	1210
153	20231212	162300	239071820	6470	6470	6470	6470	0
154	20231212	162200	239071820	6470	6470	6470	6470	0
155	20231212	162100	239071820	6470	6470	6470	6470	0
156	20231212	162000	239071820	6470	6470	6470	6470	0
157	20231212	161900	239071820	6470	6470	6470	6470	0
158	20231212	161800	239071820	6470	6470	6470	6470	0
159	20231212	161700	239071820	6470	6470	6470	6470	0
160	20231212	161600	239071820	6470	6470	6470	6470	0
161	20231212	161500	239071820	6470	6470	6470	6470	0
162	20231212	161400	239071820	6470	6470	6470	6470	0
163	20231212	161300	239071820	6470	6470	6470	6470	0
164	20231212	161200	239071820	6470	6470	6470	6470	0
165	20231212	161100	239071820	6470	6470	6470	6470	0
166	20231212	161000	239071820	6470	6470	6470	6470	0
167	20231212	160900	239071820	6470	6470	6470	6470	0
168	20231212	160800	239071820	6470	6470	6470	6470	0
169	20231212	160700	239071820	6470	6470	6470	6470	0
170	20231212	160600	239071820	6470	6470	6470	6470	0
171	20231212	160500	239071820	6470	6470	6470	6470	0
172	20231212	160400	239071820	6470	6470	6470	6470	0
173	20231212	160300	239071820	6470	6470	6470	6470	0
174	20231212	160200	239071820	6470	6470	6470	6470	0
175	20231212	160100	239071820	6470	6470	6470	6470	0
176	20231212	160000	239071820	6470	6470	6470	6470	0
177	20231212	155900	239071820	6470	6470	6470	6470	0
178	20231212	155800	239071820	6470	6470	6470	6470	0
179	20231212	155700	239071820	6470	6470	6470	6470	0
180	20231212	155600	239071820	6470	6470	6470	6470	0
181	20231212	155500	239071820	6470	6470	6470	6470	0
182	20231212	155400	239071820	6470	6470	6470	6470	1210
183	20231212	155300	239071820	6470	6470	6470	6470	0
184	20231212	155200	239071820	6470	6470	6470	6470	0
185	20231212	155100	239071820	6470	6470	6470	6470	0
186	20231212	155000	239071820	6470	6470	6470	6470	0
187	20231212	154900	239071820	6470	6470	6470	6470	0
188	20231212	154800	239071820	6470	6470	6470	6470	0
189	20231212	154700	239071820	6470	6470	6470	6470	0
190	20231212	154600	239071820	6470	6470	6470	6470	0
191	20231212	154500	239071820	6470	6470	6470	6470	0
192	20231212	154400	239071820	6470	6470	6470	6470	0
193	20231212	154300	239071820	6470	6470	6470	6470	0
194	20231212	154200	239071820	6470	6470	6470	6470	0
195	20231212	154100	239071820	6470	6470	6470	6470	0
196	20231212	154000	239071820	6470	6470	6470	6470	0
197	20231212	153900	239071820	6470	6470	6470	6470	0
198	20231212	153800	239071820	6470	6470	6470	6470	0
199	20231212	153700	239071820	6470	6470	6470	6470	0
200	20231212	153600	239071820	6470	6470	6470	6470	0
201	20231212	153500	239071820	6470	6470	6470	6470	0
202	20231212	153400	239071820	6470	6470	6470	6470	0
203	20231212	153300	239071820	6470	6470	6470	6470	0
204	20231212	153200	239071820	6470	6470	6470	6470	0
205	20231212	153100	239071820	6470	6470	6470	6470	0
206	20231212	153000	239071820	6470	6470	6470	6470	1210
207	20231212	152900	231243120	6470	6470	6470	6470	0
208	20231212	152800	231243120	6470	6470	6470	6470	0
209	20231212	152700	231243120	6470	6470	6470	6470	0
210	20231212	152600	231243120	6470	6470	6470	6470	0
211	20231212	152500	231243120	6470	6470	6470	6470	0
212	20231212	152400	231243120	6470	6470	6470	6470	0
213	20231212	152300	231243120	6470	6470	6470	6470	0
214	20231212	152200	231243120	6470	6470	6470	6470	0
215	20231212	152100	231243120	6470	6470	6470	6470	0
216	20231212	152000	231243120	6470	6470	6470	6470	0
217	20231212	151900	231243120	6470	6470	6470	6470	0
218	20231212	151800	231243120	6470	6470	6470	6470	0
219	20231212	151700	231243120	6470	6470	6470	6470	0
220	20231212	151600	231243120	6470	6470	6470	6470	14
221	20231212	151500	231152540	6470	6470	6470	6470	0
222	20231212	151400	231152540	6470	6470	6470	6470	0
223	20231212	151300	231152540	6470	6470	6470	6470	0
224	20231212	151200	231152540	6470	6450	6470	6450	1476
225	20231212	151100	221609140	6450	6450	6450	6450	0
226	20231212	151000	221609140	6450	6450	6450	6450	0
227	20231212	150900	221609140	6450	6450	6450	6450	40
228	20231212	150800	221351140	6460	6460	6460	6460	0
229	20231212	150700	221351140	6460	6460	6460	6460	0
230	20231212	150600	221351140	6460	6460	6460	6460	280
231	20231212	150500	219542340	6470	6470	6470	6470	0
232	20231212	150400	219542340	6470	6470	6470	6470	0
233	20231212	150300	219542340	6470	6470	6470	6470	0
234	20231212	150200	219542340	6470	6470	6470	6470	0
235	20231212	150100	219542340	6470	6470	6470	6470	0
236	20231212	150000	219542340	6470	6470	6470	6470	15
237	20231212	145900	219445290	6440	6440	6440	6440	60
238	20231212	145800	219058890	6470	6460	6470	6460	20
239	20231212	145700	218929640	6460	6460	6460	6460	0
240	20231212	145600	218929640	6460	6460	6460	6460	2
241	20231212	145500	218916720	6460	6460	6460	6460	0
242	20231212	145400	218916720	6460	6460	6460	6460	0
243	20231212	145300	218916720	6460	6460	6460	6460	0
244	20231212	145200	218916720	6460	6460	6460	6460	160
245	20231212	145100	217883120	6460	6460	6460	6460	9
246	20231212	145000	217824980	6460	6440	6460	6440	2
247	20231212	144900	217812080	6440	6440	6440	6440	0
248	20231212	144800	217812080	6440	6440	6440	6440	0
249	20231212	144700	217812080	6440	6440	6440	6440	81
250	20231212	144600	217290440	6440	6440	6440	6440	919
251	20231212	144500	211372080	6460	6460	6460	6460	0
252	20231212	144400	211372080	6460	6460	6460	6460	0
253	20231212	144300	211372080	6460	6460	6460	6460	15
254	20231212	144200	211275180	6470	6470	6470	6470	0
255	20231212	144100	211275180	6470	6470	6470	6470	0
256	20231212	144000	211275180	6470	6440	6470	6440	35
257	20231212	143900	211049630	6440	6440	6440	6440	600
258	20231212	143800	207185630	6460	6460	6460	6460	0
259	20231212	143700	207185630	6460	6460	6460	6460	200
260	20231212	143600	205893630	6460	6460	6460	6460	1
261	20231212	143500	205887170	6460	6460	6460	6460	0
262	20231212	143400	205887170	6460	6460	6460	6460	0
263	20231212	143300	205887170	6460	6460	6460	6460	0
264	20231212	143200	205887170	6460	6460	6460	6460	1
265	20231212	143100	205880710	6460	6460	6460	6460	0
266	20231212	143000	205880710	6460	6460	6460	6460	0
267	20231212	142900	205880710	6460	6460	6460	6460	0
268	20231212	142800	205880710	6460	6460	6460	6460	0
269	20231212	142700	205880710	6460	6460	6460	6460	0
270	20231212	142600	205880710	6460	6460	6460	6460	500
271	20231212	142500	202650710	6430	6430	6430	6430	0
272	20231212	142400	202650710	6430	6430	6430	6430	0
273	20231212	142300	202650710	6430	6430	6430	6430	0
274	20231212	142200	202650710	6430	6430	6430	6430	0
275	20231212	142100	202650710	6430	6430	6430	6430	0
276	20231212	142000	202650710	6430	6430	6430	6430	30
277	20231212	141900	202457810	6430	6430	6430	6430	0
278	20231212	141800	202457810	6430	6430	6430	6430	13
279	20231212	141700	202374220	6460	6460	6460	6460	0
280	20231212	141600	202374220	6460	6440	6460	6440	6
281	20231212	141500	202335560	6440	6440	6440	6440	5
282	20231212	141400	202303360	6430	6430	6430	6430	0
283	20231212	141300	202303360	6430	6440	6440	6430	177
284	20231212	141200	201163800	6460	6460	6460	6460	0
285	20231212	141100	201163800	6460	6460	6460	6460	0
286	20231212	141000	201163800	6460	6450	6460	6450	51
287	20231212	140900	200834840	6450	6450	6450	6450	1
288	20231212	140800	200828390	6450	6450	6450	6450	10
289	20231212	140700	200763890	6450	6450	6450	6450	5
290	20231212	140600	200731640	6450	6450	6450	6450	5
291	20231212	140500	200699390	6450	6450	6450	6450	2
292	20231212	140400	200686490	6440	6440	6440	6440	45
293	20231212	140300	200396690	6450	6450	6450	6450	0
294	20231212	140200	200396690	6450	6450	6450	6450	2
295	20231212	140100	200383790	6450	6450	6450	6450	0
296	20231212	140000	200383790	6450	6450	6450	6450	182
297	20231212	135900	199209890	6460	6460	6460	6460	1
298	20231212	135800	199203430	6460	6460	6460	6460	0
299	20231212	135700	199203430	6460	6460	6460	6460	0
300	20231212	135600	199203430	6460	6460	6460	6460	11
301	20231212	135500	199132370	6460	6460	6460	6460	0
302	20231212	135400	199132370	6460	6460	6460	6460	0
303	20231212	135300	199132370	6460	6460	6460	6460	0
304	20231212	135200	199132370	6460	6460	6460	6460	0
305	20231212	135100	199132370	6460	6460	6460	6460	0
306	20231212	135000	199132370	6460	6460	6460	6460	30
307	20231212	134900	198938570	6460	6460	6460	6460	0
308	20231212	134800	198938570	6460	6460	6460	6460	0
309	20231212	134700	198938570	6460	6460	6460	6460	0
310	20231212	134600	198938570	6460	6460	6460	6460	0
311	20231212	134500	198938570	6460	6460	6460	6460	0
312	20231212	134400	198938570	6460	6460	6460	6460	0
313	20231212	134300	198938570	6460	6460	6460	6460	0
314	20231212	134200	198938570	6460	6460	6460	6460	14
315	20231212	134100	198848130	6460	6460	6460	6460	0
316	20231212	134000	198848130	6460	6460	6460	6460	0
317	20231212	133900	198848130	6460	6460	6460	6460	197
318	20231212	133800	197575510	6470	6470	6470	6470	0
319	20231212	133700	197575510	6470	6470	6470	6470	1
320	20231212	133600	197569040	6460	6460	6460	6460	6
321	20231212	133500	197530280	6450	6450	6450	6450	0
322	20231212	133400	197530280	6450	6450	6450	6450	0
323	20231212	133300	197530280	6450	6450	6450	6450	0
324	20231212	133200	197530280	6450	6450	6450	6450	0
325	20231212	133100	197530280	6450	6450	6450	6450	0
326	20231212	133000	197530280	6450	6450	6450	6450	0
327	20231212	132900	197530280	6450	6450	6450	6450	0
328	20231212	132800	197530280	6450	6450	6450	6450	2
329	20231212	132700	197517380	6450	6450	6450	6450	2
330	20231212	132600	197504480	6460	6460	6460	6460	0
331	20231212	132500	197504480	6460	6460	6460	6460	474
332	20231212	132400	194442440	6440	6440	6440	6440	23
333	20231212	132300	194294320	6440	6440	6440	6440	0
334	20231212	132200	194294320	6440	6460	6460	6440	12
335	20231212	132100	194216840	6460	6460	6460	6460	5
336	20231212	132000	194184540	6460	6460	6460	6440	153
337	20231212	131900	193197200	6460	6460	6460	6460	2
338	20231212	131800	193184280	6440	6440	6440	6440	2
339	20231212	131700	193171400	6430	6430	6430	6430	156
340	20231212	131600	192168320	6430	6430	6430	6430	2
341	20231212	131500	192155460	6430	6430	6430	6430	0
342	20231212	131400	192155460	6430	6430	6430	6430	2
343	20231212	131300	192142600	6430	6430	6430	6430	1000
344	20231212	131200	185712600	6430	6430	6430	6430	0
345	20231212	131100	185712600	6430	6430	6430	6430	1
346	20231212	131000	185706170	6430	6430	6430	6430	0
347	20231212	130900	185706170	6430	6430	6430	6430	0
348	20231212	130800	185706170	6430	6430	6430	6430	260
349	20231212	130700	184034370	6460	6460	6460	6460	0
350	20231212	130600	184034370	6460	6460	6460	6460	0
351	20231212	130500	184034370	6460	6460	6460	6460	0
352	20231212	130400	184034370	6460	6460	6460	6460	4
353	20231212	130300	184008530	6460	6460	6460	6460	0
354	20231212	130200	184008530	6460	6460	6460	6460	300
355	20231212	130100	182070530	6460	6460	6460	6460	0
356	20231212	130000	182070530	6460	6460	6460	6460	0
357	20231212	125900	182070530	6460	6460	6460	6460	0
358	20231212	125800	182070530	6460	6460	6460	6460	0
359	20231212	125700	182070530	6460	6460	6460	6460	0
360	20231212	125600	182070530	6460	6460	6460	6460	0
361	20231212	125500	182070530	6460	6460	6460	6460	1
362	20231212	125400	182064070	6440	6440	6440	6440	200
363	20231212	125300	180776070	6450	6450	6450	6450	0
364	20231212	125200	180776070	6450	6450	6450	6450	100
365	20231212	125100	180131070	6460	6460	6460	6460	0
366	20231212	125000	180131070	6460	6460	6460	6460	0
367	20231212	124900	180131070	6460	6460	6460	6460	0
368	20231212	124800	180131070	6460	6460	6460	6460	0
369	20231212	124700	180131070	6460	6460	6460	6460	0
370	20231212	124600	180131070	6460	6460	6460	6460	0
371	20231212	124500	180131070	6460	6440	6460	6440	2
372	20231212	124400	180118170	6450	6450	6450	6450	234
373	20231212	124300	178608870	6450	6450	6450	6450	9
374	20231212	124200	178550820	6450	6450	6450	6450	118
375	20231212	124100	177789720	6450	6450	6450	6450	0
376	20231212	124000	177789720	6450	6450	6450	6450	0
377	20231212	123900	177789720	6450	6450	6450	6450	0
378	20231212	123800	177789720	6450	6450	6450	6450	0
379	20231212	123700	177789720	6450	6450	6450	6450	0
380	20231212	123600	177789720	6450	6450	6450	6450	0
381	20231212	123500	177789720	6450	6450	6450	6450	0
382	20231212	123400	177789720	6450	6450	6450	6450	0
383	20231212	123300	177789720	6450	6450	6450	6450	0
384	20231212	123200	177789720	6450	6450	6450	6450	2
385	20231212	123100	177776820	6430	6430	6430	6430	384
386	20231212	123000	175307700	6460	6460	6460	6460	0
387	20231212	122900	175307700	6460	6460	6460	6460	0
388	20231212	122800	175307700	6460	6460	6460	6460	0
389	20231212	122700	175307700	6460	6460	6460	6460	0
390	20231212	122600	175307700	6460	6460	6460	6460	0
391	20231212	122500	175307700	6460	6460	6460	6460	0
392	20231212	122400	175307700	6460	6460	6460	6460	0
393	20231212	122300	175307700	6460	6460	6460	6460	0
394	20231212	122200	175307700	6460	6460	6460	6460	2
395	20231212	122100	175294780	6430	6430	6430	6430	200
396	20231212	122000	174008780	6430	6430	6430	6430	310
397	20231212	121900	172015480	6460	6460	6460	6460	0
398	20231212	121800	172015480	6460	6460	6460	6460	0
399	20231212	121700	172015480	6460	6460	6460	6460	10
400	20231212	121600	171950880	6460	6460	6460	6460	0
401	20231212	121500	171950880	6460	6460	6460	6460	0
402	20231212	121400	171950880	6460	6460	6460	6460	0
403	20231212	121300	171950880	6460	6460	6460	6460	0
404	20231212	121200	171950880	6460	6460	6460	6460	1
405	20231212	121100	171944420	6460	6460	6460	6460	0
406	20231212	121000	171944420	6460	6460	6460	6460	0
407	20231212	120900	171944420	6460	6460	6460	6460	0
408	20231212	120800	171944420	6460	6460	6460	6460	0
409	20231212	120700	171944420	6460	6460	6460	6460	0
410	20231212	120600	171944420	6460	6460	6460	6460	1
411	20231212	120500	171937960	6450	6450	6450	6450	0
412	20231212	120400	171937960	6450	6450	6450	6450	0
413	20231212	120300	171937960	6450	6450	6450	6450	0
414	20231212	120200	171937960	6450	6450	6450	6450	0
415	20231212	120100	171937960	6450	6450	6450	6450	0
416	20231212	120000	171937960	6450	6450	6450	6450	0
417	20231212	115900	171937960	6450	6450	6450	6450	0
418	20231212	115800	171937960	6450	6450	6450	6450	0
419	20231212	115700	171937960	6450	6450	6450	6450	0
420	20231212	115600	171937960	6450	6450	6450	6450	61
421	20231212	115500	171544510	6450	6450	6450	6450	0
422	20231212	115400	171544510	6450	6450	6450	6450	0
423	20231212	115300	171544510	6450	6450	6450	6450	100
424	20231212	115200	170899510	6450	6450	6450	6450	0
425	20231212	115100	170899510	6450	6450	6450	6450	1
426	20231212	115000	170893060	6430	6430	6430	6430	2
427	20231212	114900	170880200	6450	6450	6450	6450	0
428	20231212	114800	170880200	6450	6450	6450	6450	0
429	20231212	114700	170880200	6450	6450	6450	6450	0
430	20231212	114600	170880200	6450	6450	6450	6450	45
431	20231212	114500	170589950	6450	6440	6450	6440	73
432	20231212	114400	170119810	6450	6440	6450	6440	34
433	20231212	114300	169900800	6440	6440	6440	6440	0
434	20231212	114200	169900800	6440	6440	6440	6440	0
435	20231212	114100	169900800	6440	6440	6440	6440	0
436	20231212	114000	169900800	6440	6440	6440	6440	1
437	20231212	113900	169894360	6450	6450	6450	6450	0
438	20231212	113800	169894360	6450	6450	6450	6450	6
439	20231212	113700	169855660	6450	6450	6450	6450	0
440	20231212	113600	169855660	6450	6450	6450	6450	0
441	20231212	113500	169855660	6450	6450	6450	6450	0
442	20231212	113400	169855660	6450	6450	6450	6450	11
443	20231212	113300	169784710	6450	6450	6450	6450	50
444	20231212	113200	169462210	6470	6470	6470	6470	0
445	20231212	113100	169462210	6470	6430	6470	6430	172
446	20231212	113000	168356210	6470	6470	6470	6470	0
447	20231212	112900	168356210	6470	6470	6470	6470	0
448	20231212	112800	168356210	6470	6470	6470	6470	0
449	20231212	112700	168356210	6470	6470	6470	6470	0
450	20231212	112600	168356210	6470	6470	6470	6470	0
451	20231212	112500	168356210	6470	6470	6470	6470	0
452	20231212	112400	168356210	6470	6470	6470	6470	0
453	20231212	112300	168356210	6470	6470	6470	6470	100
454	20231212	112200	167709210	6470	6470	6470	6470	0
455	20231212	112100	167709210	6470	6470	6470	6470	0
456	20231212	112000	167709210	6470	6470	6470	6470	0
457	20231212	111900	167709210	6470	6470	6470	6470	3
458	20231212	111800	167689800	6430	6430	6430	6430	30
459	20231212	111700	167496900	6470	6470	6470	6470	0
460	20231212	111600	167496900	6470	6470	6470	6470	0
461	20231212	111500	167496900	6470	6470	6470	6470	0
462	20231212	111400	167496900	6470	6470	6470	6470	0
463	20231212	111300	167496900	6470	6460	6470	6460	10
464	20231212	111200	167432290	6460	6430	6460	6430	50
465	20231212	111100	167110720	6430	6430	6430	6430	0
466	20231212	111000	167110720	6430	6430	6430	6430	453
467	20231212	110900	164197930	6440	6440	6440	6440	10
468	20231212	110800	164133530	6440	6440	6440	6440	0
469	20231212	110700	164133530	6440	6440	6440	6440	0
470	20231212	110600	164133530	6440	6440	6440	6440	101
471	20231212	110500	163483090	6450	6450	6450	6450	50
472	20231212	110400	163160590	6440	6440	6440	6440	6
473	20231212	110300	163121950	6440	6440	6440	6440	0
474	20231212	110200	163121950	6440	6440	6440	6440	5
475	20231212	110100	163089750	6450	6450	6450	6450	0
476	20231212	110000	163089750	6450	6450	6450	6450	0
477	20231212	105900	163089750	6450	6450	6450	6450	0
478	20231212	105800	163089750	6450	6450	6450	6450	0
479	20231212	105700	163089750	6450	6450	6450	6450	1
480	20231212	105600	163083300	6430	6430	6430	6430	14
481	20231212	105500	162993280	6430	6430	6430	6430	200
482	20231212	105400	161707280	6430	6450	6450	6430	6
483	20231212	105300	161668680	6450	6430	6450	6430	2
484	20231212	105200	161655800	6430	6440	6440	6430	499
485	20231212	105100	158447220	6450	6450	6450	6450	0
486	20231212	105000	158447220	6450	6450	6450	6450	0
487	20231212	104900	158447220	6450	6450	6450	6450	1
488	20231212	104800	158440770	6460	6460	6460	6460	0
489	20231212	104700	158440770	6460	6460	6460	6460	11
490	20231212	104600	158369710	6430	6430	6430	6430	5
491	20231212	104500	158337560	6460	6460	6460	6460	0
492	20231212	104400	158337560	6460	6460	6460	6460	0
493	20231212	104300	158337560	6460	6460	6460	6460	0
494	20231212	104200	158337560	6460	6460	6460	6460	1
495	20231212	104100	158331100	6430	6430	6430	6430	0
496	20231212	104000	158331100	6430	6430	6430	6430	0
497	20231212	103900	158331100	6430	6430	6430	6430	0
498	20231212	103800	158331100	6430	6430	6430	6430	5
499	20231212	103700	158298950	6460	6460	6460	6460	0
500	20231212	103600	158298950	6460	6460	6460	6460	28
501	20231212	103500	158118070	6460	6460	6460	6460	0
502	20231212	103400	158118070	6460	6460	6460	6460	0
503	20231212	103300	158118070	6460	6460	6460	6460	0
504	20231212	103200	158118070	6460	6460	6460	6460	0
505	20231212	103100	158118070	6460	6420	6460	6420	5
506	20231212	103000	158085850	6420	6460	6460	6420	6
507	20231212	102900	158047280	6430	6430	6430	6430	44
508	20231212	102800	157764360	6470	6470	6470	6470	0
509	20231212	102700	157764360	6470	6470	6470	6470	0
510	20231212	102600	157764360	6470	6430	6470	6400	279
511	20231212	102500	155974790	6480	6440	6480	6440	20
512	20231212	102400	155845290	6430	6430	6430	6430	227
513	20231212	102300	154385680	6430	6400	6430	6400	184
514	20231212	102200	153208050	6400	6410	6410	6400	5
515	20231212	102100	153176030	6430	6430	6430	6430	0
516	20231212	102000	153176030	6430	6430	6430	6430	80
517	20231212	101900	152661630	6430	6430	6430	6430	9
518	20231212	101800	152603760	6430	6430	6430	6430	3
519	20231212	101700	152584470	6380	6400	6400	6380	2800
520	20231212	101600	134685580	6400	6400	6400	6400	200
521	20231212	101500	133405580	6400	6400	6400	6400	0
522	20231212	101400	133405580	6400	6440	6440	6400	7
523	20231212	101300	133360700	6440	6440	6440	6440	40
524	20231212	101200	133103100	6460	6460	6460	6380	3105
525	20231212	101100	113167700	6460	6460	6460	6460	1
526	20231212	101000	113161240	6430	6460	6460	6430	194
527	20231212	100900	111913790	6430	6460	6460	6430	664
528	20231212	100800	107639160	6470	6470	6470	6470	1
529	20231212	100700	107632690	6460	6470	6470	6460	102
530	20231212	100600	106973750	6440	6470	6470	6440	7
531	20231212	100500	106928610	6430	6450	6450	6430	3000
532	20231212	100400	87615030	6470	6470	6470	6470	2
533	20231212	100300	87602090	6450	6450	6450	6450	0
534	20231212	100200	87602090	6450	6450	6450	6450	0
535	20231212	100100	87602090	6450	6450	6450	6450	0
536	20231212	100000	87602090	6450	6510	6510	6450	1835
537	20231212	095900	75760890	6470	6470	6470	6470	200
538	20231212	095800	74466890	6460	6510	6510	6460	485
539	20231212	095700	71328870	6480	6480	6480	6480	5
540	20231212	095600	71296470	6470	6470	6470	6470	0
541	20231212	095500	71296470	6470	6470	6470	6470	5
542	20231212	095400	71264120	6510	6510	6510	6510	0
543	20231212	095300	71264120	6510	6510	6510	6510	0
544	20231212	095200	71264120	6510	6510	6510	6510	0
545	20231212	095100	71264120	6510	6510	6510	6510	1
546	20231212	095000	71257610	6470	6470	6470	6470	5
547	20231212	094900	71225260	6510	6510	6510	6510	0
548	20231212	094800	71225260	6510	6510	6510	6510	37
549	20231212	094700	70984390	6510	6510	6510	6510	0
550	20231212	094600	70984390	6510	6510	6510	6510	0
551	20231212	094500	70984390	6510	6510	6510	6510	0
552	20231212	094400	70984390	6510	6510	6510	6510	1
553	20231212	094300	70977880	6510	6510	6510	6510	1
554	20231212	094200	70971370	6470	6470	6470	6470	193
555	20231212	094100	69722660	6510	6510	6510	6510	0
556	20231212	094000	69722660	6510	6510	6510	6510	0
557	20231212	093900	69722660	6510	6480	6510	6480	383
558	20231212	093800	67240730	6480	6490	6490	6480	101
559	20231212	093700	66586130	6490	6490	6490	6490	461
560	20231212	093600	63594240	6500	6520	6520	6500	534
561	20231212	093500	60121580	6510	6510	6510	6510	0
562	20231212	093400	60121580	6510	6510	6510	6510	5
563	20231212	093300	60089030	6510	6500	6510	6500	2
564	20231212	093200	60076020	6500	6500	6500	6500	160
565	20231212	093100	59036020	6500	6500	6500	6500	5
566	20231212	093000	59003520	6500	6500	6500	6500	855
567	20231212	092900	53446020	6500	6500	6500	6500	921
568	20231212	092800	47459520	6500	6500	6500	6490	734
569	20231212	092700	42694830	6500	6500	6500	6500	0
570	20231212	092600	42694830	6500	6510	6510	6500	5
571	20231212	092500	42662290	6540	6540	6540	6540	0
572	20231212	092400	42662290	6540	6540	6540	6540	0
573	20231212	092300	42662290	6540	6540	6540	6540	0
574	20231212	092200	42662290	6540	6540	6540	6540	19
575	20231212	092100	42538030	6540	6540	6540	6540	0
576	20231212	092000	42538030	6540	6510	6540	6500	1837
577	20231212	091900	30576830	6510	6520	6530	6510	615
578	20231212	091800	26573150	6530	6530	6530	6530	1
579	20231212	091700	26566620	6530	6530	6530	6510	54
580	20231212	091600	26214820	6530	6530	6530	6530	0
581	20231212	091500	26214820	6530	6530	6530	6530	0
582	20231212	091400	26214820	6530	6530	6530	6530	13
583	20231212	091300	26129930	6550	6550	6550	6550	3
584	20231212	091200	26110280	6550	6550	6550	6550	1
585	20231212	091100	26103730	6550	6550	6550	6550	1
586	20231212	091000	26097180	6550	6550	6550	6550	7
587	20231212	090900	26051330	6550	6520	6550	6510	2254
588	20231212	090800	11354830	6580	6580	6580	6580	1
589	20231212	090700	11348250	6580	6580	6580	6580	1
590	20231212	090600	11341670	6530	6530	6530	6530	1099
591	20231212	090500	4165200	6600	6600	6600	6600	0
592	20231212	090400	4165200	6600	6600	6600	6600	0
593	20231212	090300	4165200	6600	6600	6600	6600	0
594	20231212	090200	4165200	6600	6600	6600	6600	0
595	20231212	090100	4165200	6600	6570	6600	6570	2
596	20231212	090000	4152030	6540	6630	6630	6540	272