KissMeData/456570/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213300	4041230	6470	6470	6470	6470	2
3	20231212	213200	4041230	6470	6470	6470	6470	0
4	20231212	213100	4041230	6470	6470	6470	6470	0
5	20231212	213000	4041230	6470	6470	6470	6470	0
6	20231212	212900	4041230	6470	6470	6470	6470	0
7	20231212	212800	4041230	6470	6470	6470	6470	0
8	20231212	212700	4041230	6470	6470	6470	6470	0
9	20231212	212600	4041230	6470	6470	6470	6470	0
10	20231212	212500	4041230	6470	6470	6470	6470	0
11	20231212	212400	4041230	6470	6470	6470	6470	0
12	20231212	212300	4041230	6470	6470	6470	6470	0
13	20231212	212200	4041230	6470	6470	6470	6470	0
14	20231212	212100	4041230	6470	6470	6470	6470	0
15	20231212	212000	4041230	6470	6470	6470	6470	0
16	20231212	211900	4041230	6470	6470	6470	6470	0
17	20231212	211800	4041230	6470	6470	6470	6470	0
18	20231212	211700	4041230	6470	6470	6470	6470	0
19	20231212	211600	4041230	6470	6470	6470	6470	0
20	20231212	211500	4041230	6470	6470	6470	6470	0
21	20231212	211400	4041230	6470	6470	6470	6470	0
22	20231212	211300	4041230	6470	6470	6470	6470	0
23	20231212	211200	4041230	6470	6470	6470	6470	0
24	20231212	211100	4041230	6470	6470	6470	6470	0
25	20231212	211000	4041230	6470	6470	6470	6470	0
26	20231212	210900	4041230	6470	6470	6470	6470	0
27	20231212	210800	4041230	6470	6470	6470	6470	0
28	20231212	210700	4041230	6470	6470	6470	6470	0
29	20231212	210600	4041230	6470	6470	6470	6470	0
30	20231212	210500	4041230	6470	6470	6470	6470	0
31	20231212	210400	4041230	6470	6470	6470	6470	0
32	20231212	210300	4041230	6470	6470	6470	6470	2
33	20231212	210200	4041230	6470	6470	6470	6470	0
34	20231212	210100	4041230	6470	6470	6470	6470	0
35	20231212	210000	4041230	6470	6470	6470	6470	0
36	20231212	205900	4041230	6470	6470	6470	6470	0
37	20231212	205800	4041230	6470	6470	6470	6470	0
38	20231212	205700	4041230	6470	6470	6470	6470	0
39	20231212	205600	4041230	6470	6470	6470	6470	0
40	20231212	205500	4041230	6470	6470	6470	6470	0
41	20231212	205400	4041230	6470	6470	6470	6470	0
42	20231212	205300	4041230	6470	6470	6470	6470	0
43	20231212	205200	4041230	6470	6470	6470	6470	0
44	20231212	205100	4041230	6470	6470	6470	6470	0
45	20231212	205000	4041230	6470	6470	6470	6470	0
46	20231212	204900	4041230	6470	6470	6470	6470	0
47	20231212	204800	4041230	6470	6470	6470	6470	0
48	20231212	204700	4041230	6470	6470	6470	6470	0
49	20231212	204600	4041230	6470	6470	6470	6470	0
50	20231212	204500	4041230	6470	6470	6470	6470	0
51	20231212	204400	4041230	6470	6470	6470	6470	0
52	20231212	204300	4041230	6470	6470	6470	6470	0
53	20231212	204200	4041230	6470	6470	6470	6470	0
54	20231212	204100	4041230	6470	6470	6470	6470	0
55	20231212	204000	4041230	6470	6470	6470	6470	0
56	20231212	203900	4041230	6470	6470	6470	6470	0
57	20231212	203800	4041230	6470	6470	6470	6470	0
58	20231212	203700	4041230	6470	6470	6470	6470	0
59	20231212	203600	4041230	6470	6470	6470	6470	0
60	20231212	203500	4041230	6470	6470	6470	6470	0
61	20231212	203400	4041230	6470	6470	6470	6470	0
62	20231212	203300	4041230	6470	6470	6470	6470	2
63	20231212	203200	4041230	6470	6470	6470	6470	0
64	20231212	203100	4041230	6470	6470	6470	6470	0
65	20231212	203000	4041230	6470	6470	6470	6470	0
66	20231212	202900	4041230	6470	6470	6470	6470	0
67	20231212	202800	4041230	6470	6470	6470	6470	0
68	20231212	202700	4041230	6470	6470	6470	6470	0
69	20231212	202600	4041230	6470	6470	6470	6470	0
70	20231212	202500	4041230	6470	6470	6470	6470	0
71	20231212	202400	4041230	6470	6470	6470	6470	0
72	20231212	202300	4041230	6470	6470	6470	6470	0
73	20231212	202200	4041230	6470	6470	6470	6470	0
74	20231212	202100	4041230	6470	6470	6470	6470	0
75	20231212	202000	4041230	6470	6470	6470	6470	0
76	20231212	201900	4041230	6470	6470	6470	6470	0
77	20231212	201800	4041230	6470	6470	6470	6470	0
78	20231212	201700	4041230	6470	6470	6470	6470	0
79	20231212	201600	4041230	6470	6470	6470	6470	0
80	20231212	201500	4041230	6470	6470	6470	6470	0
81	20231212	201400	4041230	6470	6470	6470	6470	0
82	20231212	201300	4041230	6470	6470	6470	6470	0
83	20231212	201200	4041230	6470	6470	6470	6470	0
84	20231212	201100	4041230	6470	6470	6470	6470	0
85	20231212	201000	4041230	6470	6470	6470	6470	0
86	20231212	200900	4041230	6470	6470	6470	6470	0
87	20231212	200800	4041230	6470	6470	6470	6470	0
88	20231212	200700	4041230	6470	6470	6470	6470	0
89	20231212	200600	4041230	6470	6470	6470	6470	0
90	20231212	200500	4041230	6470	6470	6470	6470	0
91	20231212	200400	4041230	6470	6470	6470	6470	0
92	20231212	200300	4041230	6470	6470	6470	6470	2
93	20231212	200200	4041230	6470	6470	6470	6470	0
94	20231212	200100	4041230	6470	6470	6470	6470	0
95	20231212	200000	4041230	6470	6470	6470	6470	0
96	20231212	195900	4041230	6470	6470	6470	6470	0
97	20231212	195800	4041230	6470	6470	6470	6470	0
98	20231212	195700	4041230	6470	6470	6470	6470	0
99	20231212	195600	4041230	6470	6470	6470	6470	0
100	20231212	195500	4041230	6470	6470	6470	6470	0
101	20231212	195400	4041230	6470	6470	6470	6470	0
102	20231212	195300	4041230	6470	6470	6470	6470	0
103	20231212	195200	4041230	6470	6470	6470	6470	0
104	20231212	195100	4041230	6470	6470	6470	6470	0
105	20231212	195000	4041230	6470	6470	6470	6470	0
106	20231212	194900	4041230	6470	6470	6470	6470	0
107	20231212	194800	4041230	6470	6470	6470	6470	0
108	20231212	194700	4041230	6470	6470	6470	6470	0
109	20231212	194600	4041230	6470	6470	6470	6470	0
110	20231212	194500	4041230	6470	6470	6470	6470	0
111	20231212	194400	4041230	6470	6470	6470	6470	0
112	20231212	194300	4041230	6470	6470	6470	6470	0
113	20231212	194200	4041230	6470	6470	6470	6470	0
114	20231212	194100	4041230	6470	6470	6470	6470	0
115	20231212	194000	4041230	6470	6470	6470	6470	0
116	20231212	193900	4041230	6470	6470	6470	6470	0
117	20231212	193800	4041230	6470	6470	6470	6470	0
118	20231212	193700	4041230	6470	6470	6470	6470	0
119	20231212	193600	4041230	6470	6470	6470	6470	0
120	20231212	193500	4041230	6470	6470	6470	6470	0
121	20231212	193400	4041230	6470	6470	6470	6470	0
122	20231212	193300	4041230	6470	6470	6470	6470	2
123	20231212	193200	4041230	6470	6470	6470	6470	0
124	20231212	193100	4041230	6470	6470	6470	6470	0
125	20231212	193000	4041230	6470	6470	6470	6470	0
126	20231212	192900	4041230	6470	6470	6470	6470	0
127	20231212	192800	4041230	6470	6470	6470	6470	0
128	20231212	192700	4041230	6470	6470	6470	6470	0
129	20231212	192600	4041230	6470	6470	6470	6470	0
130	20231212	192500	4041230	6470	6470	6470	6470	0
131	20231212	192400	4041230	6470	6470	6470	6470	0
132	20231212	192300	4041230	6470	6470	6470	6470	0
133	20231212	192200	4041230	6470	6470	6470	6470	0
134	20231212	192100	4041230	6470	6470	6470	6470	0
135	20231212	192000	4041230	6470	6470	6470	6470	0
136	20231212	191900	4041230	6470	6470	6470	6470	0
137	20231212	191800	4041230	6470	6470	6470	6470	0
138	20231212	191700	4041230	6470	6470	6470	6470	0
139	20231212	191600	4041230	6470	6470	6470	6470	0
140	20231212	191500	4041230	6470	6470	6470	6470	0
141	20231212	191400	4041230	6470	6470	6470	6470	0
142	20231212	191300	4041230	6470	6470	6470	6470	0
143	20231212	191200	4041230	6470	6470	6470	6470	0
144	20231212	191100	4041230	6470	6470	6470	6470	0
145	20231212	191000	4041230	6470	6470	6470	6470	0
146	20231212	190900	4041230	6470	6470	6470	6470	0
147	20231212	190800	4041230	6470	6470	6470	6470	0
148	20231212	190700	4041230	6470	6470	6470	6470	0
149	20231212	190600	4041230	6470	6470	6470	6470	0
150	20231212	190500	4041230	6470	6470	6470	6470	0
151	20231212	190400	4041230	6470	6470	6470	6470	0
152	20231212	190300	4041230	6470	6470	6470	6470	2
153	20231212	190200	4041230	6470	6470	6470	6470	0
154	20231212	190100	4041230	6470	6470	6470	6470	0
155	20231212	190000	4041230	6470	6470	6470	6470	0
156	20231212	185900	4041230	6470	6470	6470	6470	0
157	20231212	185800	4041230	6470	6470	6470	6470	0
158	20231212	185700	4041230	6470	6470	6470	6470	0
159	20231212	185600	4041230	6470	6470	6470	6470	0
160	20231212	185500	4041230	6470	6470	6470	6470	0
161	20231212	185400	4041230	6470	6470	6470	6470	0
162	20231212	185300	4041230	6470	6470	6470	6470	0
163	20231212	185200	4041230	6470	6470	6470	6470	0
164	20231212	185100	4041230	6470	6470	6470	6470	0
165	20231212	185000	4041230	6470	6470	6470	6470	0
166	20231212	184900	4041230	6470	6470	6470	6470	0
167	20231212	184800	4041230	6470	6470	6470	6470	0
168	20231212	184700	4041230	6470	6470	6470	6470	0
169	20231212	184600	4041230	6470	6470	6470	6470	0
170	20231212	184500	4041230	6470	6470	6470	6470	0
171	20231212	184400	4041230	6470	6470	6470	6470	0
172	20231212	184300	4041230	6470	6470	6470	6470	0
173	20231212	184200	4041230	6470	6470	6470	6470	0
174	20231212	184100	4041230	6470	6470	6470	6470	0
175	20231212	184000	4041230	6470	6470	6470	6470	0
176	20231212	183900	4041230	6470	6470	6470	6470	0
177	20231212	183800	4041230	6470	6470	6470	6470	0
178	20231212	183700	4041230	6470	6470	6470	6470	0
179	20231212	183600	4041230	6470	6470	6470	6470	0
180	20231212	183500	4041230	6470	6470	6470	6470	0
181	20231212	183400	4041230	6470	6470	6470	6470	0
182	20231212	183300	4041230	6470	6470	6470	6470	2
183	20231212	183200	4041230	6470	6470	6470	6470	0
184	20231212	183100	4041230	6470	6470	6470	6470	0
185	20231212	183000	4041230	6470	6470	6470	6470	0
186	20231212	182900	4041230	6470	6470	6470	6470	0
187	20231212	182800	4041230	6470	6470	6470	6470	0
188	20231212	182700	4041230	6470	6470	6470	6470	0
189	20231212	182600	4041230	6470	6470	6470	6470	0
190	20231212	182500	4041230	6470	6470	6470	6470	0
191	20231212	182400	4041230	6470	6470	6470	6470	0
192	20231212	182300	4041230	6470	6470	6470	6470	0
193	20231212	182200	4041230	6470	6470	6470	6470	0
194	20231212	182100	4041230	6470	6470	6470	6470	0
195	20231212	182000	4041230	6470	6470	6470	6470	0
196	20231212	181900	4041230	6470	6470	6470	6470	0
197	20231212	181800	4041230	6470	6470	6470	6470	0
198	20231212	181700	4041230	6470	6470	6470	6470	0
199	20231212	181600	4041230	6470	6470	6470	6470	0
200	20231212	181500	4041230	6470	6470	6470	6470	0
201	20231212	181400	4041230	6470	6470	6470	6470	0
202	20231212	181300	4041230	6470	6470	6470	6470	0
203	20231212	181200	4041230	6470	6470	6470	6470	0
204	20231212	181100	4041230	6470	6470	6470	6470	0
205	20231212	181000	4041230	6470	6470	6470	6470	0
206	20231212	180900	4041230	6470	6470	6470	6470	0
207	20231212	180800	4041230	6470	6470	6470	6470	0
208	20231212	180700	4041230	6470	6470	6470	6470	0
209	20231212	180600	4041230	6470	6470	6470	6470	0
210	20231212	180500	4041230	6470	6470	6470	6470	0
211	20231212	180400	4041230	6470	6470	6470	6470	0
212	20231212	180300	4041230	6470	6470	6470	6470	2
213	20231212	180200	4041230	6470	6470	6470	6470	0
214	20231212	180100	4041230	6470	6470	6470	6470	0
215	20231212	180000	4041230	6470	6470	6470	6470	0
216	20231212	175900	4041230	6470	6470	6470	6470	0
217	20231212	175800	4041230	6470	6470	6470	6470	0
218	20231212	175700	4041230	6470	6470	6470	6470	0
219	20231212	175600	4041230	6470	6470	6470	6470	0
220	20231212	175500	4041230	6470	6470	6470	6470	0
221	20231212	175400	4041230	6470	6470	6470	6470	0
222	20231212	175300	4041230	6470	6470	6470	6470	0
223	20231212	175200	4041230	6470	6470	6470	6470	0
224	20231212	175100	4041230	6470	6470	6470	6470	0
225	20231212	175000	4041230	6470	6470	6470	6470	0
226	20231212	174900	4041230	6470	6470	6470	6470	0
227	20231212	174800	4041230	6470	6470	6470	6470	0
228	20231212	174700	4041230	6470	6470	6470	6470	0
229	20231212	174600	4041230	6470	6470	6470	6470	0
230	20231212	174500	4041230	6470	6470	6470	6470	0
231	20231212	174400	4041230	6470	6470	6470	6470	0
232	20231212	174300	4041230	6470	6470	6470	6470	0
233	20231212	174200	4041230	6470	6470	6470	6470	0
234	20231212	174100	4041230	6470	6470	6470	6470	0
235	20231212	174000	4041230	6470	6470	6470	6470	0
236	20231212	173900	4041230	6470	6470	6470	6470	0
237	20231212	173800	4041230	6470	6470	6470	6470	0
238	20231212	173700	4041230	6470	6470	6470	6470	0
239	20231212	173600	4041230	6470	6470	6470	6470	0
240	20231212	173500	4041230	6470	6470	6470	6470	0
241	20231212	173400	4041230	6470	6470	6470	6470	0
242	20231212	173300	4041230	6470	6470	6470	6470	2
243	20231212	173200	4041230	6470	6470	6470	6470	0
244	20231212	173100	4041230	6470	6470	6470	6470	0
245	20231212	173000	4041230	6470	6470	6470	6470	0
246	20231212	172900	4041230	6470	6470	6470	6470	0
247	20231212	172800	4041230	6470	6470	6470	6470	0
248	20231212	172700	4041230	6470	6470	6470	6470	0
249	20231212	172600	4041230	6470	6470	6470	6470	0
250	20231212	172500	4041230	6470	6470	6470	6470	0
251	20231212	172400	4041230	6470	6470	6470	6470	0
252	20231212	172300	4041230	6470	6470	6470	6470	0
253	20231212	172200	4041230	6470	6470	6470	6470	0
254	20231212	172100	4041230	6470	6470	6470	6470	0
255	20231212	172000	4041230	6470	6470	6470	6470	0
256	20231212	171900	4041230	6470	6470	6470	6470	0
257	20231212	171800	4041230	6470	6470	6470	6470	0
258	20231212	171700	4041230	6470	6470	6470	6470	0
259	20231212	171600	4041230	6470	6470	6470	6470	0
260	20231212	171500	4041230	6470	6470	6470	6470	0
261	20231212	171400	4041230	6470	6470	6470	6470	0
262	20231212	171300	4041230	6470	6470	6470	6470	0
263	20231212	171200	4041230	6470	6470	6470	6470	0
264	20231212	171100	4041230	6470	6470	6470	6470	0
265	20231212	171000	4041230	6470	6470	6470	6470	0
266	20231212	170900	4041230	6470	6470	6470	6470	0
267	20231212	170800	4041230	6470	6470	6470	6470	0
268	20231212	170700	4041230	6470	6470	6470	6470	0
269	20231212	170600	4041230	6470	6470	6470	6470	0
270	20231212	170500	4041230	6470	6470	6470	6470	0
271	20231212	170400	4041230	6470	6470	6470	6470	0
272	20231212	170300	4041230	6470	6470	6470	6470	2
273	20231212	170200	4041230	6470	6470	6470	6470	0
274	20231212	170100	4041230	6470	6470	6470	6470	0
275	20231212	170000	4041230	6470	6470	6470	6470	0
276	20231212	165900	4041230	6470	6470	6470	6470	0
277	20231212	165800	4041230	6470	6470	6470	6470	0
278	20231212	165700	4041230	6470	6470	6470	6470	0
279	20231212	165600	4041230	6470	6470	6470	6470	0
280	20231212	165500	4041230	6470	6470	6470	6470	0
281	20231212	165400	4041230	6470	6470	6470	6470	0
282	20231212	165300	4041230	6470	6470	6470	6470	0
283	20231212	165200	4041230	6470	6470	6470	6470	0
284	20231212	165100	4041230	6470	6470	6470	6470	0
285	20231212	165000	4041230	6470	6470	6470	6470	0
286	20231212	164900	4041230	6470	6470	6470	6470	0
287	20231212	164800	4041230	6470	6470	6470	6470	0
288	20231212	164700	4041230	6470	6470	6470	6470	0
289	20231212	164600	4041230	6470	6470	6470	6470	0
290	20231212	164500	4041230	6470	6470	6470	6470	0
291	20231212	164400	4041230	6470	6470	6470	6470	0
292	20231212	164300	4041230	6470	6470	6470	6470	0
293	20231212	164200	4041230	6470	6470	6470	6470	0
294	20231212	164100	4041230	6470	6470	6470	6470	0
295	20231212	164000	4041230	6470	6470	6470	6470	0
296	20231212	163900	4041230	6470	6470	6470	6470	0
297	20231212	163800	4041230	6470	6470	6470	6470	0
298	20231212	163700	4041230	6470	6470	6470	6470	0
299	20231212	163600	4041230	6470	6470	6470	6470	0
300	20231212	163500	4041230	6470	6470	6470	6470	0
301	20231212	163400	4041230	6470	6470	6470	6470	0
302	20231212	163300	4041230	6470	6470	6470	6470	2
303	20231212	163200	4041230	6470	6470	6470	6470	0
304	20231212	163100	4041230	6470	6470	6470	6470	0
305	20231212	163000	4041230	6470	6470	6470	6470	0
306	20231212	162900	4041230	6470	6470	6470	6470	0
307	20231212	162800	4041230	6470	6470	6470	6470	0
308	20231212	162700	4041230	6470	6470	6470	6470	0
309	20231212	162600	4041230	6470	6470	6470	6470	0
310	20231212	162500	4041230	6470	6470	6470	6470	0
311	20231212	162400	4041230	6470	6470	6470	6470	0
312	20231212	162300	4041230	6470	6470	6470	6470	0
313	20231212	162200	4041230	6470	6470	6470	6470	0
314	20231212	162100	4041230	6470	6470	6470	6470	0
315	20231212	162000	4041230	6470	6470	6470	6470	0
316	20231212	161900	4041230	6470	6470	6470	6470	0
317	20231212	161800	4041230	6470	6470	6470	6470	0
318	20231212	161700	4041230	6470	6470	6470	6470	0
319	20231212	161600	4041230	6470	6470	6470	6470	0
320	20231212	161500	4041230	6470	6470	6470	6470	0
321	20231212	161400	4041230	6470	6470	6470	6470	0
322	20231212	161300	4041230	6470	6470	6470	6470	0
323	20231212	161200	4041230	6470	6470	6470	6470	0
324	20231212	161100	4041230	6470	6470	6470	6470	0
325	20231212	161000	4041230	6470	6470	6470	6470	0
326	20231212	160900	4041230	6470	6470	6470	6470	0
327	20231212	160800	4041230	6470	6470	6470	6470	0
328	20231212	160700	4041230	6470	6470	6470	6470	0
329	20231212	160600	4041230	6470	6470	6470	6470	0
330	20231212	160500	4041230	6470	6470	6470	6470	0
331	20231212	160400	4041230	6470	6470	6470	6470	0
332	20231212	160300	4041230	6470	6470	6470	6470	2
333	20231212	160200	4041230	6470	6470	6470	6470	0
334	20231212	160100	4041230	6470	6470	6470	6470	0
335	20231212	160000	4041230	6470	6470	6470	6470	0
336	20231212	155900	4041230	6470	6470	6470	6470	0
337	20231212	155800	4041230	6470	6470	6470	6470	0
338	20231212	155700	4041230	6470	6470	6470	6470	0
339	20231212	155600	4041230	6470	6470	6470	6470	0
340	20231212	155500	4041230	6470	6470	6470	6470	0
341	20231212	155400	4041230	6470	6470	6470	6470	0
342	20231212	155300	4041230	6470	6470	6470	6470	0
343	20231212	155200	4041230	6470	6470	6470	6470	0
344	20231212	155100	4041230	6470	6470	6470	6470	0
345	20231212	155000	4041230	6470	6470	6470	6470	0
346	20231212	154900	4041230	6470	6470	6470	6470	0
347	20231212	154800	4041230	6470	6470	6470	6470	0
348	20231212	154700	4041230	6470	6470	6470	6470	0
349	20231212	154600	4041230	6470	6470	6470	6470	0
350	20231212	154500	4041230	6470	6470	6470	6470	0
351	20231212	154400	4041230	6470	6470	6470	6470	0
352	20231212	154300	4041230	6470	6470	6470	6470	0
353	20231212	154200	4041230	6470	6470	6470	6470	0
354	20231212	154100	4041230	6470	6470	6470	6470	0
355	20231212	154000	4041230	6470	6470	6470	6470	0
356	20231212	153900	4041230	6470	6470	6470	6470	0
357	20231212	153800	4041230	6470	6470	6470	6470	0
358	20231212	153700	4041230	6470	6470	6470	6470	0
359	20231212	153600	4041230	6470	6470	6470	6470	0
360	20231212	153500	4041230	6470	6470	6470	6470	0
361	20231212	153400	4041230	6470	6470	6470	6470	0
362	20231212	153300	4041230	6470	6470	6470	6470	2
363	20231212	153200	4041230	6470	6470	6470	6470	0
364	20231212	153100	4041230	6470	6470	6470	6470	0
365	20231212	153000	4041230	6470	6470	6470	6470	0
366	20231212	152900	4041230	6470	6470	6470	6470	0
367	20231212	152800	4041230	6470	6470	6470	6470	0
368	20231212	152700	4041230	6470	6470	6470	6470	0
369	20231212	152600	4041230	6470	6470	6470	6470	0
370	20231212	152500	4041230	6470	6470	6470	6470	0
371	20231212	152400	4041230	6470	6470	6470	6470	0
372	20231212	152300	4041230	6470	6470	6470	6470	0
373	20231212	152200	4041230	6470	6470	6470	6470	0
374	20231212	152100	4041230	6470	6470	6470	6470	0
375	20231212	152000	4041230	6470	6470	6470	6470	0
376	20231212	151900	4041230	6470	6470	6470	6470	0
377	20231212	151800	4041230	6470	6470	6470	6470	0
378	20231212	151700	4041230	6470	6470	6470	6470	0
379	20231212	151600	4041230	6470	6470	6470	6470	0
380	20231212	151500	4041230	6470	6470	6470	6470	0
381	20231212	151400	4041230	6470	6470	6470	6470	0
382	20231212	151300	4041230	6470	6470	6470	6470	0
383	20231212	151200	4041230	6470	6470	6470	6470	0
384	20231212	151100	4041230	6470	6470	6470	6470	0
385	20231212	151000	4041230	6470	6470	6470	6470	0
386	20231212	150900	4041230	6470	6470	6470	6470	0
387	20231212	150800	4041230	6470	6470	6470	6470	0
388	20231212	150700	4041230	6470	6470	6470	6470	0
389	20231212	150600	4041230	6470	6470	6470	6470	0
390	20231212	150500	4041230	6470	6470	6470	6470	0
391	20231212	150400	4041230	6470	6470	6470	6470	0
392	20231212	150300	4041230	6470	6470	6470	6470	0
393	20231212	150200	4041230	6470	6470	6470	6470	0
394	20231212	150100	4041230	6470	6470	6470	6470	0
395	20231212	150000	4041230	6470	6470	6470	6470	0
396	20231212	145900	4041230	6470	6470	6470	6470	0
397	20231212	145800	4041230	6470	6470	6470	6470	0
398	20231212	145700	4041230	6470	6470	6470	6470	0
399	20231212	145600	4041230	6470	6470	6470	6470	0
400	20231212	145500	4041230	6470	6470	6470	6470	0
401	20231212	145400	4041230	6470	6470	6470	6470	0
402	20231212	145300	4041230	6470	6470	6470	6470	0
403	20231212	145200	4041230	6470	6470	6470	6470	0
404	20231212	145100	4041230	6470	6470	6470	6470	0
405	20231212	145000	4041230	6470	6470	6470	6470	0
406	20231212	144900	4041230	6470	6470	6470	6470	0
407	20231212	144800	4041230	6470	6470	6470	6470	0
408	20231212	144700	4041230	6470	6470	6470	6470	0
409	20231212	144600	4041230	6470	6470	6470	6470	0
410	20231212	144500	4041230	6470	6470	6470	6470	0
411	20231212	144400	4041230	6470	6470	6470	6470	0
412	20231212	144300	4041230	6470	6470	6470	6470	0
413	20231212	144200	4041230	6470	6470	6470	6470	0
414	20231212	144100	4041230	6470	6470	6470	6470	0
415	20231212	144000	4041230	6470	6470	6470	6470	0
416	20231212	143900	4041230	6470	6470	6470	6470	0
417	20231212	143800	4041230	6470	6470	6470	6470	0
418	20231212	143700	4041230	6470	6470	6470	6470	0
419	20231212	143600	4041230	6470	6470	6470	6470	0
420	20231212	143500	4041230	6470	6470	6470	6470	0
421	20231212	143400	4041230	6470	6470	6470	6470	0
422	20231212	143300	4041230	6470	6470	6470	6470	0
423	20231212	143200	4041230	6470	6470	6470	6470	0
424	20231212	143100	4041230	6470	6470	6470	6470	0
425	20231212	143000	4041230	6470	6470	6470	6470	0
426	20231212	142900	4041230	6470	6470	6470	6470	0
427	20231212	142800	4041230	6470	6470	6470	6470	0
428	20231212	142700	4041230	6470	6470	6470	6470	0
429	20231212	142600	4041230	6470	6470	6470	6470	0
430	20231212	142500	4041230	6470	6470	6470	6470	0
431	20231212	142400	4041230	6470	6470	6470	6470	0
432	20231212	142300	4041230	6470	6470	6470	6470	0
433	20231212	142200	4041230	6470	6470	6470	6470	0
434	20231212	142100	4041230	6470	6470	6470	6470	0
435	20231212	142000	4041230	6470	6470	6470	6470	0
436	20231212	141900	4041230	6470	6470	6470	6470	0
437	20231212	141800	4041230	6470	6470	6470	6470	0
438	20231212	141700	4041230	6470	6470	6470	6470	0
439	20231212	141600	4041230	6470	6470	6470	6470	0
440	20231212	141500	4041230	6470	6470	6470	6470	0
441	20231212	141400	4041230	6470	6470	6470	6470	0
442	20231212	141300	4041230	6470	6470	6470	6470	0
443	20231212	141200	4041230	6470	6470	6470	6470	0
444	20231212	141100	4041230	6470	6470	6470	6470	0
445	20231212	141000	4041230	6470	6470	6470	6470	0
446	20231212	140900	4041230	6470	6470	6470	6470	0
447	20231212	140800	4041230	6470	6470	6470	6470	0
448	20231212	140700	4041230	6470	6470	6470	6470	0
449	20231212	140600	4041230	6470	6470	6470	6470	0
450	20231212	140500	4041230	6470	6470	6470	6470	0
451	20231212	140400	4041230	6470	6470	6470	6470	0
452	20231212	140300	4041230	6470	6470	6470	6470	0
453	20231212	140200	4041230	6470	6470	6470	6470	0
454	20231212	140100	4041230	6470	6470	6470	6470	0
455	20231212	140000	4041230	6470	6470	6470	6470	0
456	20231212	135900	4041230	6470	6470	6470	6470	0
457	20231212	135800	4041230	6470	6470	6470	6470	0
458	20231212	135700	4041230	6470	6470	6470	6470	2
459	20231212	135600	4028290	6250	6250	6250	6250	0
460	20231212	135500	4028290	6250	6250	6250	6250	0
461	20231212	135400	4028290	6250	6250	6250	6250	0
462	20231212	135300	4028290	6250	6250	6250	6250	100
463	20231212	135200	3403290	6480	6480	6480	6480	0
464	20231212	135100	3403290	6480	6480	6480	6480	0
465	20231212	135000	3403290	6480	6480	6480	6480	0
466	20231212	134900	3403290	6480	6480	6480	6480	0
467	20231212	134800	3403290	6480	6480	6480	6480	0
468	20231212	134700	3403290	6480	6480	6480	6480	0
469	20231212	134600	3403290	6480	6480	6480	6480	0
470	20231212	134500	3403290	6480	6480	6480	6480	0
471	20231212	134400	3403290	6480	6480	6480	6480	0
472	20231212	134300	3403290	6480	6480	6480	6480	0
473	20231212	134200	3403290	6480	6470	6480	6470	11
474	20231212	134100	3332030	6500	6500	6500	6500	0
475	20231212	134000	3332030	6500	6500	6500	6500	0
476	20231212	133900	3332030	6500	6500	6500	6500	0
477	20231212	133800	3332030	6500	6500	6500	6500	0
478	20231212	133700	3332030	6500	6500	6500	6500	0
479	20231212	133600	3332030	6500	6500	6500	6500	0
480	20231212	133500	3332030	6500	6500	6500	6500	0
481	20231212	133400	3332030	6500	6500	6500	6500	0
482	20231212	133300	3332030	6500	6500	6500	6500	0
483	20231212	133200	3332030	6500	6500	6500	6500	0
484	20231212	133100	3332030	6500	6500	6500	6500	0
485	20231212	133000	3332030	6500	6500	6500	6500	0
486	20231212	132900	3332030	6500	6500	6500	6500	0
487	20231212	132800	3332030	6500	6500	6500	6500	0
488	20231212	132700	3332030	6500	6500	6500	6500	0
489	20231212	132600	3332030	6500	6500	6500	6500	0
490	20231212	132500	3332030	6500	6500	6500	6500	0
491	20231212	132400	3332030	6500	6500	6500	6500	0
492	20231212	132300	3332030	6500	6500	6500	6500	0
493	20231212	132200	3332030	6500	6500	6500	6500	0
494	20231212	132100	3332030	6500	6500	6500	6500	0
495	20231212	132000	3332030	6500	6500	6500	6500	0
496	20231212	131900	3332030	6500	6500	6500	6500	0
497	20231212	131800	3332030	6500	6500	6500	6500	0
498	20231212	131700	3332030	6500	6500	6500	6500	0
499	20231212	131600	3332030	6500	6500	6500	6500	0
500	20231212	131500	3332030	6500	6500	6500	6500	0
501	20231212	131400	3332030	6500	6500	6500	6500	0
502	20231212	131300	3332030	6500	6500	6500	6500	0
503	20231212	131200	3332030	6500	6500	6500	6500	0
504	20231212	131100	3332030	6500	6500	6500	6500	0
505	20231212	131000	3332030	6500	6500	6500	6500	0
506	20231212	130900	3332030	6500	6500	6500	6500	0
507	20231212	130800	3332030	6500	6500	6500	6500	0
508	20231212	130700	3332030	6500	6500	6500	6500	0
509	20231212	130600	3332030	6500	6500	6500	6500	0
510	20231212	130500	3332030	6500	6500	6500	6500	0
511	20231212	130400	3332030	6500	6500	6500	6500	0
512	20231212	130300	3332030	6500	6500	6500	6500	0
513	20231212	130200	3332030	6500	6500	6500	6500	0
514	20231212	130100	3332030	6500	6500	6500	6500	0
515	20231212	130000	3332030	6500	6500	6500	6500	0
516	20231212	125900	3332030	6500	6500	6500	6500	0
517	20231212	125800	3332030	6500	6500	6500	6500	0
518	20231212	125700	3332030	6500	6500	6500	6500	0
519	20231212	125600	3332030	6500	6500	6500	6500	0
520	20231212	125500	3332030	6500	6500	6500	6500	0
521	20231212	125400	3332030	6500	6500	6500	6500	0
522	20231212	125300	3332030	6500	6500	6500	6500	0
523	20231212	125200	3332030	6500	6500	6500	6500	0
524	20231212	125100	3332030	6500	6500	6500	6500	0
525	20231212	125000	3332030	6500	6500	6500	6500	0
526	20231212	124900	3332030	6500	6500	6500	6500	0
527	20231212	124800	3332030	6500	6500	6500	6500	0
528	20231212	124700	3332030	6500	6500	6500	6500	0
529	20231212	124600	3332030	6500	6500	6500	6500	0
530	20231212	124500	3332030	6500	6500	6500	6500	0
531	20231212	124400	3332030	6500	6500	6500	6500	0
532	20231212	124300	3332030	6500	6500	6500	6500	0
533	20231212	124200	3332030	6500	6500	6500	6500	0
534	20231212	124100	3332030	6500	6500	6500	6500	0
535	20231212	124000	3332030	6500	6500	6500	6500	0
536	20231212	123900	3332030	6500	6500	6500	6500	0
537	20231212	123800	3332030	6500	6500	6500	6500	0
538	20231212	123700	3332030	6500	6500	6500	6500	0
539	20231212	123600	3332030	6500	6500	6500	6500	0
540	20231212	123500	3332030	6500	6500	6500	6500	0
541	20231212	123400	3332030	6500	6500	6500	6500	0
542	20231212	123300	3332030	6500	6500	6500	6500	0
543	20231212	123200	3332030	6500	6500	6500	6500	0
544	20231212	123100	3332030	6500	6500	6500	6500	0
545	20231212	123000	3332030	6500	6500	6500	6500	0
546	20231212	122900	3332030	6500	6500	6500	6500	32
547	20231212	122800	3124030	6500	6500	6500	6500	312
548	20231212	122700	1096030	6500	6500	6500	6500	49
549	20231212	122600	777530	6500	6500	6500	6500	0
550	20231212	122500	777530	6500	6500	6500	6500	107
551	20231212	122400	82030	6550	6550	6550	6550	0
552	20231212	122300	82030	6550	6550	6550	6550	0
553	20231212	122200	82030	6550	6550	6550	6550	0
554	20231212	122100	82030	6550	6550	6550	6550	0
555	20231212	122000	82030	6550	6550	6550	6550	0
556	20231212	121900	82030	6550	6550	6550	6550	0
557	20231212	121800	82030	6550	6550	6550	6550	0
558	20231212	121700	82030	6550	6550	6550	6550	0
559	20231212	121600	82030	6550	6550	6550	6550	0
560	20231212	121500	82030	6550	6550	6550	6550	0
561	20231212	121400	82030	6550	6550	6550	6550	0
562	20231212	121300	82030	6550	6550	6550	6550	0
563	20231212	121200	82030	6550	6550	6550	6550	0
564	20231212	121100	82030	6550	6550	6550	6550	0
565	20231212	121000	82030	6550	6550	6550	6550	0
566	20231212	120900	82030	6550	6550	6550	6550	0
567	20231212	120800	82030	6550	6550	6550	6550	0
568	20231212	120700	82030	6550	6550	6550	6550	0
569	20231212	120600	82030	6550	6550	6550	6550	0
570	20231212	120500	82030	6550	6550	6550	6550	0
571	20231212	120400	82030	6550	6550	6550	6550	0
572	20231212	120300	82030	6550	6550	6550	6550	0
573	20231212	120200	82030	6550	6550	6550	6550	0
574	20231212	120100	82030	6550	6550	6550	6550	0
575	20231212	120000	82030	6550	6550	6550	6550	0
576	20231212	115900	82030	6550	6550	6550	6550	0
577	20231212	115800	82030	6550	6550	6550	6550	0
578	20231212	115700	82030	6550	6550	6550	6550	0
579	20231212	115600	82030	6550	6550	6550	6550	0
580	20231212	115500	82030	6550	6550	6550	6550	0
581	20231212	115400	82030	6550	6550	6550	6550	0
582	20231212	115300	82030	6550	6550	6550	6550	0
583	20231212	115200	82030	6550	6550	6550	6550	0
584	20231212	115100	82030	6550	6550	6550	6550	0
585	20231212	115000	82030	6550	6550	6550	6550	0
586	20231212	114900	82030	6550	6550	6550	6550	0
587	20231212	114800	82030	6550	6550	6550	6550	0
588	20231212	114700	82030	6550	6550	6550	6550	0
589	20231212	114600	82030	6550	6550	6550	6550	0
590	20231212	114500	82030	6550	6550	6550	6550	0
591	20231212	114400	82030	6550	6550	6550	6550	0
592	20231212	114300	82030	6550	6550	6550	6550	0
593	20231212	114200	82030	6550	6550	6550	6550	0
594	20231212	114100	82030	6550	6550	6550	6550	0
595	20231212	114000	82030	6550	6550	6550	6550	0
596	20231212	113900	82030	6550	6550	6550	6550	0
597	20231212	113800	82030	6550	6550	6550	6550	0
598	20231212	113700	82030	6550	6550	6550	6550	0
599	20231212	113600	82030	6550	6550	6550	6550	0
600	20231212	113500	82030	6550	6550	6550	6550	0
601	20231212	113400	82030	6550	6550	6550	6550	0
602	20231212	113300	82030	6550	6550	6550	6550	0
603	20231212	113200	82030	6550	6550	6550	6550	0
604	20231212	113100	82030	6550	6550	6550	6550	0
605	20231212	113000	82030	6550	6550	6550	6550	0
606	20231212	112900	82030	6550	6550	6550	6550	0
607	20231212	112800	82030	6550	6550	6550	6550	0
608	20231212	112700	82030	6550	6550	6550	6550	0
609	20231212	112600	82030	6550	6550	6550	6550	0
610	20231212	112500	82030	6550	6550	6550	6550	0
611	20231212	112400	82030	6550	6550	6550	6550	0
612	20231212	112300	82030	6550	6550	6550	6550	0
613	20231212	112200	82030	6550	6550	6550	6550	0
614	20231212	112100	82030	6550	6550	6550	6550	0
615	20231212	112000	82030	6550	6550	6550	6550	0
616	20231212	111900	82030	6550	6550	6550	6550	0
617	20231212	111800	82030	6550	6550	6550	6550	0
618	20231212	111700	82030	6550	6550	6550	6550	0
619	20231212	111600	82030	6550	6550	6550	6550	0
620	20231212	111500	82030	6550	6550	6550	6550	0
621	20231212	111400	82030	6550	6550	6550	6550	0
622	20231212	111300	82030	6550	6550	6550	6550	0
623	20231212	111200	82030	6550	6550	6550	6550	0
624	20231212	111100	82030	6550	6550	6550	6550	0
625	20231212	111000	82030	6550	6550	6550	6550	0
626	20231212	110900	82030	6550	6550	6550	6550	0
627	20231212	110800	82030	6550	6550	6550	6550	0
628	20231212	110700	82030	6550	6550	6550	6550	0
629	20231212	110600	82030	6550	6550	6550	6550	0
630	20231212	110500	82030	6550	6550	6550	6550	0
631	20231212	110400	82030	6550	6550	6550	6550	0
632	20231212	110300	82030	6550	6550	6550	6550	0
633	20231212	110200	82030	6550	6550	6550	6550	0
634	20231212	110100	82030	6550	6550	6550	6550	0
635	20231212	110000	82030	6550	6550	6550	6550	0
636	20231212	105900	82030	6550	6550	6550	6550	0
637	20231212	105800	82030	6550	6550	6550	6550	0
638	20231212	105700	82030	6550	6550	6550	6550	0
639	20231212	105600	82030	6550	6550	6550	6550	0
640	20231212	105500	82030	6550	6550	6550	6550	0
641	20231212	105400	82030	6550	6550	6550	6550	0
642	20231212	105300	82030	6550	6550	6550	6550	0
643	20231212	105200	82030	6550	6550	6550	6550	0
644	20231212	105100	82030	6550	6550	6550	6550	0
645	20231212	105000	82030	6550	6550	6550	6550	0
646	20231212	104900	82030	6550	6550	6550	6550	0
647	20231212	104800	82030	6550	6550	6550	6550	0
648	20231212	104700	82030	6550	6550	6550	6550	0
649	20231212	104600	82030	6550	6550	6550	6550	0
650	20231212	104500	82030	6550	6550	6550	6550	0
651	20231212	104400	82030	6550	6550	6550	6550	0
652	20231212	104300	82030	6550	6550	6550	6550	0
653	20231212	104200	82030	6550	6550	6550	6550	0
654	20231212	104100	82030	6550	6550	6550	6550	0
655	20231212	104000	82030	6550	6550	6550	6550	0
656	20231212	103900	82030	6550	6550	6550	6550	0
657	20231212	103800	82030	6550	6550	6550	6550	0
658	20231212	103700	82030	6550	6550	6550	6550	0
659	20231212	103600	82030	6550	6550	6550	6550	0
660	20231212	103500	82030	6550	6550	6550	6550	0
661	20231212	103400	82030	6550	6550	6550	6550	0
662	20231212	103300	82030	6550	6550	6550	6550	0
663	20231212	103200	82030	6550	6550	6550	6550	0
664	20231212	103100	82030	6550	6550	6550	6550	0
665	20231212	103000	82030	6550	6550	6550	6550	0
666	20231212	102900	82030	6550	6550	6550	6550	0
667	20231212	102800	82030	6550	6550	6550	6550	0
668	20231212	102700	82030	6550	6550	6550	6550	0
669	20231212	102600	82030	6550	6550	6550	6550	0
670	20231212	102500	82030	6550	6550	6550	6550	0
671	20231212	102400	82030	6550	6550	6550	6550	0
672	20231212	102300	82030	6550	6550	6550	6550	0
673	20231212	102200	82030	6550	6550	6550	6550	0
674	20231212	102100	82030	6550	6550	6550	6550	3
675	20231212	102000	62380	6200	6200	6200	6200	9
676	20231212	101900	6580	6580	6580	6580	6580	0
677	20231212	101800	6580	6580	6580	6580	6580	0
678	20231212	101700	6580	6580	6580	6580	6580	0
679	20231212	101600	6580	6580	6580	6580	6580	0
680	20231212	101500	6580	6580	6580	6580	6580	0
681	20231212	101400	6580	6580	6580	6580	6580	0
682	20231212	101300	6580	6580	6580	6580	6580	0
683	20231212	101200	6580	6580	6580	6580	6580	0
684	20231212	101100	6580	6580	6580	6580	6580	0
685	20231212	101000	6580	6580	6580	6580	6580	0
686	20231212	100900	6580	6580	6580	6580	6580	0
687	20231212	100800	6580	6580	6580	6580	6580	0
688	20231212	100700	6580	6580	6580	6580	6580	0
689	20231212	100600	6580	6580	6580	6580	6580	0
690	20231212	100500	6580	6580	6580	6580	6580	0
691	20231212	100400	6580	6580	6580	6580	6580	0
692	20231212	100300	6580	6580	6580	6580	6580	0
693	20231212	100200	6580	6580	6580	6580	6580	0
694	20231212	100100	6580	6580	6580	6580	6580	0
695	20231212	100000	6580	6580	6580	6580	6580	0
696	20231212	095900	6580	6580	6580	6580	6580	0
697	20231212	095800	6580	6580	6580	6580	6580	0
698	20231212	095700	6580	6580	6580	6580	6580	0
699	20231212	095600	6580	6580	6580	6580	6580	0
700	20231212	095500	6580	6580	6580	6580	6580	0
701	20231212	095400	6580	6580	6580	6580	6580	0
702	20231212	095300	6580	6580	6580	6580	6580	0
703	20231212	095200	6580	6580	6580	6580	6580	0
704	20231212	095100	6580	6580	6580	6580	6580	0
705	20231212	095000	6580	6580	6580	6580	6580	0
706	20231212	094900	6580	6580	6580	6580	6580	0
707	20231212	094800	6580	6580	6580	6580	6580	0
708	20231212	094700	6580	6580	6580	6580	6580	0
709	20231212	094600	6580	6580	6580	6580	6580	0
710	20231212	094500	6580	6580	6580	6580	6580	0
711	20231212	094400	6580	6580	6580	6580	6580	0
712	20231212	094300	6580	6580	6580	6580	6580	0
713	20231212	094200	6580	6580	6580	6580	6580	0
714	20231212	094100	6580	6580	6580	6580	6580	0
715	20231212	094000	6580	6580	6580	6580	6580	0
716	20231212	093900	6580	6580	6580	6580	6580	0
717	20231212	093800	6580	6580	6580	6580	6580	0
718	20231212	093700	6580	6580	6580	6580	6580	0
719	20231212	093600	6580	6580	6580	6580	6580	0
720	20231212	093500	6580	6580	6580	6580	6580	0
721	20231212	093400	6580	6580	6580	6580	6580	0
722	20231212	093300	6580	6580	6580	6580	6580	0
723	20231212	093200	6580	6580	6580	6580	6580	0
724	20231212	093100	6580	6580	6580	6580	6580	0
725	20231212	093000	6580	6580	6580	6580	6580	0
726	20231212	092900	6580	6580	6580	6580	6580	0
727	20231212	092800	6580	6580	6580	6580	6580	0
728	20231212	092700	6580	6580	6580	6580	6580	0
729	20231212	092600	6580	6580	6580	6580	6580	0
730	20231212	092500	6580	6580	6580	6580	6580	0
731	20231212	092400	6580	6580	6580	6580	6580	0
732	20231212	092300	6580	6580	6580	6580	6580	0
733	20231212	092200	6580	6580	6580	6580	6580	0
734	20231212	092100	6580	6580	6580	6580	6580	0
735	20231212	092000	6580	6580	6580	6580	6580	0
736	20231212	091900	6580	6580	6580	6580	6580	0
737	20231212	091800	6580	6580	6580	6580	6580	1
738	20231212	091700	0	6460	6460	6460	6460	0
739	20231212	091600	0	6460	6460	6460	6460	0
740	20231212	091500	0	6460	6460	6460	6460	0
741	20231212	091400	0	6460	6460	6460	6460	0
742	20231212	091300	0	6460	6460	6460	6460	0
743	20231212	091200	0	6460	6460	6460	6460	0
744	20231212	091100	0	6460	6460	6460	6460	0
745	20231212	091000	0	6460	6460	6460	6460	0
746	20231212	090900	0	6460	6460	6460	6460	0
747	20231212	090800	0	6460	6460	6460	6460	0
748	20231212	090700	0	6460	6460	6460	6460	0
749	20231212	090600	0	6460	6460	6460	6460	0
750	20231212	090500	0	6460	6460	6460	6460	0
751	20231212	090400	0	6460	6460	6460	6460	0
752	20231212	090300	0	6460	6460	6460	6460	0
753	20231212	090200	0	6460	6460	6460	6460	0
754	20231212	090100	0	6460	6460	6460	6460	0
755	20231212	090000	0	6460	6460	6460	6460	0