KissMeData/111710/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200900	125451930	6470	6470	6470	6470	525
3	20231212	200800	125451930	6470	6470	6470	6470	0
4	20231212	200700	125451930	6470	6470	6470	6470	0
5	20231212	200600	125451930	6470	6470	6470	6470	0
6	20231212	200500	125451930	6470	6470	6470	6470	0
7	20231212	200400	125451930	6470	6470	6470	6470	0
8	20231212	200300	125451930	6470	6470	6470	6470	0
9	20231212	200200	125451930	6470	6470	6470	6470	0
10	20231212	200100	125451930	6470	6470	6470	6470	0
11	20231212	200000	125451930	6470	6470	6470	6470	0
12	20231212	195900	125451930	6470	6470	6470	6470	0
13	20231212	195800	125451930	6470	6470	6470	6470	0
14	20231212	195700	125451930	6470	6470	6470	6470	0
15	20231212	195600	125451930	6470	6470	6470	6470	0
16	20231212	195500	125451930	6470	6470	6470	6470	0
17	20231212	195400	125451930	6470	6470	6470	6470	0
18	20231212	195300	125451930	6470	6470	6470	6470	0
19	20231212	195200	125451930	6470	6470	6470	6470	0
20	20231212	195100	125451930	6470	6470	6470	6470	0
21	20231212	195000	125451930	6470	6470	6470	6470	0
22	20231212	194900	125451930	6470	6470	6470	6470	0
23	20231212	194800	125451930	6470	6470	6470	6470	0
24	20231212	194700	125451930	6470	6470	6470	6470	0
25	20231212	194600	125451930	6470	6470	6470	6470	0
26	20231212	194500	125451930	6470	6470	6470	6470	0
27	20231212	194400	125451930	6470	6470	6470	6470	0
28	20231212	194300	125451930	6470	6470	6470	6470	0
29	20231212	194200	125451930	6470	6470	6470	6470	0
30	20231212	194100	125451930	6470	6470	6470	6470	0
31	20231212	194000	125451930	6470	6470	6470	6470	0
32	20231212	193900	125451930	6470	6470	6470	6470	525
33	20231212	193800	125451930	6470	6470	6470	6470	0
34	20231212	193700	125451930	6470	6470	6470	6470	0
35	20231212	193600	125451930	6470	6470	6470	6470	0
36	20231212	193500	125451930	6470	6470	6470	6470	0
37	20231212	193400	125451930	6470	6470	6470	6470	0
38	20231212	193300	125451930	6470	6470	6470	6470	0
39	20231212	193200	125451930	6470	6470	6470	6470	0
40	20231212	193100	125451930	6470	6470	6470	6470	0
41	20231212	193000	125451930	6470	6470	6470	6470	0
42	20231212	192900	125451930	6470	6470	6470	6470	0
43	20231212	192800	125451930	6470	6470	6470	6470	0
44	20231212	192700	125451930	6470	6470	6470	6470	0
45	20231212	192600	125451930	6470	6470	6470	6470	0
46	20231212	192500	125451930	6470	6470	6470	6470	0
47	20231212	192400	125451930	6470	6470	6470	6470	0
48	20231212	192300	125451930	6470	6470	6470	6470	0
49	20231212	192200	125451930	6470	6470	6470	6470	0
50	20231212	192100	125451930	6470	6470	6470	6470	0
51	20231212	192000	125451930	6470	6470	6470	6470	0
52	20231212	191900	125451930	6470	6470	6470	6470	0
53	20231212	191800	125451930	6470	6470	6470	6470	0
54	20231212	191700	125451930	6470	6470	6470	6470	0
55	20231212	191600	125451930	6470	6470	6470	6470	0
56	20231212	191500	125451930	6470	6470	6470	6470	0
57	20231212	191400	125451930	6470	6470	6470	6470	0
58	20231212	191300	125451930	6470	6470	6470	6470	0
59	20231212	191200	125451930	6470	6470	6470	6470	0
60	20231212	191100	125451930	6470	6470	6470	6470	0
61	20231212	191000	125451930	6470	6470	6470	6470	0
62	20231212	190900	125451930	6470	6470	6470	6470	525
63	20231212	190800	125451930	6470	6470	6470	6470	0
64	20231212	190700	125451930	6470	6470	6470	6470	0
65	20231212	190600	125451930	6470	6470	6470	6470	0
66	20231212	190500	125451930	6470	6470	6470	6470	0
67	20231212	190400	125451930	6470	6470	6470	6470	0
68	20231212	190300	125451930	6470	6470	6470	6470	0
69	20231212	190200	125451930	6470	6470	6470	6470	0
70	20231212	190100	125451930	6470	6470	6470	6470	0
71	20231212	190000	125451930	6470	6470	6470	6470	0
72	20231212	185900	125451930	6470	6470	6470	6470	0
73	20231212	185800	125451930	6470	6470	6470	6470	0
74	20231212	185700	125451930	6470	6470	6470	6470	0
75	20231212	185600	125451930	6470	6470	6470	6470	0
76	20231212	185500	125451930	6470	6470	6470	6470	0
77	20231212	185400	125451930	6470	6470	6470	6470	0
78	20231212	185300	125451930	6470	6470	6470	6470	0
79	20231212	185200	125451930	6470	6470	6470	6470	0
80	20231212	185100	125451930	6470	6470	6470	6470	0
81	20231212	185000	125451930	6470	6470	6470	6470	0
82	20231212	184900	125451930	6470	6470	6470	6470	0
83	20231212	184800	125451930	6470	6470	6470	6470	0
84	20231212	184700	125451930	6470	6470	6470	6470	0
85	20231212	184600	125451930	6470	6470	6470	6470	0
86	20231212	184500	125451930	6470	6470	6470	6470	0
87	20231212	184400	125451930	6470	6470	6470	6470	0
88	20231212	184300	125451930	6470	6470	6470	6470	0
89	20231212	184200	125451930	6470	6470	6470	6470	0
90	20231212	184100	125451930	6470	6470	6470	6470	0
91	20231212	184000	125451930	6470	6470	6470	6470	0
92	20231212	183900	125451930	6470	6470	6470	6470	525
93	20231212	183800	125451930	6470	6470	6470	6470	0
94	20231212	183700	125451930	6470	6470	6470	6470	0
95	20231212	183600	125451930	6470	6470	6470	6470	0
96	20231212	183500	125451930	6470	6470	6470	6470	0
97	20231212	183400	125451930	6470	6470	6470	6470	0
98	20231212	183300	125451930	6470	6470	6470	6470	0
99	20231212	183200	125451930	6470	6470	6470	6470	0
100	20231212	183100	125451930	6470	6470	6470	6470	0
101	20231212	183000	125451930	6470	6470	6470	6470	0
102	20231212	182900	125451930	6470	6470	6470	6470	0
103	20231212	182800	125451930	6470	6470	6470	6470	0
104	20231212	182700	125451930	6470	6470	6470	6470	0
105	20231212	182600	125451930	6470	6470	6470	6470	0
106	20231212	182500	125451930	6470	6470	6470	6470	0
107	20231212	182400	125451930	6470	6470	6470	6470	0
108	20231212	182300	125451930	6470	6470	6470	6470	0
109	20231212	182200	125451930	6470	6470	6470	6470	0
110	20231212	182100	125451930	6470	6470	6470	6470	0
111	20231212	182000	125451930	6470	6470	6470	6470	0
112	20231212	181900	125451930	6470	6470	6470	6470	0
113	20231212	181800	125451930	6470	6470	6470	6470	0
114	20231212	181700	125451930	6470	6470	6470	6470	0
115	20231212	181600	125451930	6470	6470	6470	6470	0
116	20231212	181500	125451930	6470	6470	6470	6470	0
117	20231212	181400	125451930	6470	6470	6470	6470	0
118	20231212	181300	125451930	6470	6470	6470	6470	0
119	20231212	181200	125451930	6470	6470	6470	6470	0
120	20231212	181100	125451930	6470	6470	6470	6470	0
121	20231212	181000	125451930	6470	6470	6470	6470	0
122	20231212	180900	125451930	6470	6470	6470	6470	525
123	20231212	180800	125451930	6470	6470	6470	6470	0
124	20231212	180700	125451930	6470	6470	6470	6470	0
125	20231212	180600	125451930	6470	6470	6470	6470	0
126	20231212	180500	125451930	6470	6470	6470	6470	0
127	20231212	180400	125451930	6470	6470	6470	6470	0
128	20231212	180300	125451930	6470	6470	6470	6470	0
129	20231212	180200	125451930	6470	6470	6470	6470	0
130	20231212	180100	125451930	6470	6470	6470	6470	0
131	20231212	180000	125451930	6470	6470	6470	6470	0
132	20231212	175900	125451930	6470	6470	6470	6470	0
133	20231212	175800	125451930	6470	6470	6470	6470	0
134	20231212	175700	125451930	6470	6470	6470	6470	0
135	20231212	175600	125451930	6470	6470	6470	6470	0
136	20231212	175500	125451930	6470	6470	6470	6470	0
137	20231212	175400	125451930	6470	6470	6470	6470	0
138	20231212	175300	125451930	6470	6470	6470	6470	0
139	20231212	175200	125451930	6470	6470	6470	6470	0
140	20231212	175100	125451930	6470	6470	6470	6470	0
141	20231212	175000	125451930	6470	6470	6470	6470	0
142	20231212	174900	125451930	6470	6470	6470	6470	0
143	20231212	174800	125451930	6470	6470	6470	6470	0
144	20231212	174700	125451930	6470	6470	6470	6470	0
145	20231212	174600	125451930	6470	6470	6470	6470	0
146	20231212	174500	125451930	6470	6470	6470	6470	0
147	20231212	174400	125451930	6470	6470	6470	6470	0
148	20231212	174300	125451930	6470	6470	6470	6470	0
149	20231212	174200	125451930	6470	6470	6470	6470	0
150	20231212	174100	125451930	6470	6470	6470	6470	0
151	20231212	174000	125451930	6470	6470	6470	6470	0
152	20231212	173900	125451930	6470	6470	6470	6470	525
153	20231212	173800	125451930	6470	6470	6470	6470	0
154	20231212	173700	125451930	6470	6470	6470	6470	0
155	20231212	173600	125451930	6470	6470	6470	6470	0
156	20231212	173500	125451930	6470	6470	6470	6470	0
157	20231212	173400	125451930	6470	6470	6470	6470	0
158	20231212	173300	125451930	6470	6470	6470	6470	0
159	20231212	173200	125451930	6470	6470	6470	6470	0
160	20231212	173100	125451930	6470	6470	6470	6470	0
161	20231212	173000	125451930	6470	6470	6470	6470	0
162	20231212	172900	125451930	6470	6470	6470	6470	0
163	20231212	172800	125451930	6470	6470	6470	6470	0
164	20231212	172700	125451930	6470	6470	6470	6470	0
165	20231212	172600	125451930	6470	6470	6470	6470	0
166	20231212	172500	125451930	6470	6470	6470	6470	0
167	20231212	172400	125451930	6470	6470	6470	6470	0
168	20231212	172300	125451930	6470	6470	6470	6470	0
169	20231212	172200	125451930	6470	6470	6470	6470	0
170	20231212	172100	125451930	6470	6470	6470	6470	0
171	20231212	172000	125451930	6470	6470	6470	6470	0
172	20231212	171900	125451930	6470	6470	6470	6470	0
173	20231212	171800	125451930	6470	6470	6470	6470	0
174	20231212	171700	125451930	6470	6470	6470	6470	0
175	20231212	171600	125451930	6470	6470	6470	6470	0
176	20231212	171500	125451930	6470	6470	6470	6470	0
177	20231212	171400	125451930	6470	6470	6470	6470	0
178	20231212	171300	125451930	6470	6470	6470	6470	0
179	20231212	171200	125451930	6470	6470	6470	6470	0
180	20231212	171100	125451930	6470	6470	6470	6470	0
181	20231212	171000	125451930	6470	6470	6470	6470	0
182	20231212	170900	125451930	6470	6470	6470	6470	525
183	20231212	170800	125451930	6470	6470	6470	6470	0
184	20231212	170700	125451930	6470	6470	6470	6470	0
185	20231212	170600	125451930	6470	6470	6470	6470	0
186	20231212	170500	125451930	6470	6470	6470	6470	0
187	20231212	170400	125451930	6470	6470	6470	6470	0
188	20231212	170300	125451930	6470	6470	6470	6470	0
189	20231212	170200	125451930	6470	6470	6470	6470	0
190	20231212	170100	125451930	6470	6470	6470	6470	0
191	20231212	170000	125451930	6470	6470	6470	6470	0
192	20231212	165900	125451930	6470	6470	6470	6470	0
193	20231212	165800	125451930	6470	6470	6470	6470	0
194	20231212	165700	125451930	6470	6470	6470	6470	0
195	20231212	165600	125451930	6470	6470	6470	6470	0
196	20231212	165500	125451930	6470	6470	6470	6470	0
197	20231212	165400	125451930	6470	6470	6470	6470	0
198	20231212	165300	125451930	6470	6470	6470	6470	0
199	20231212	165200	125451930	6470	6470	6470	6470	0
200	20231212	165100	125451930	6470	6470	6470	6470	0
201	20231212	165000	125451930	6470	6470	6470	6470	0
202	20231212	164900	125451930	6470	6470	6470	6470	0
203	20231212	164800	125451930	6470	6470	6470	6470	0
204	20231212	164700	125451930	6470	6470	6470	6470	0
205	20231212	164600	125451930	6470	6470	6470	6470	0
206	20231212	164500	125451930	6470	6470	6470	6470	0
207	20231212	164400	125451930	6470	6470	6470	6470	0
208	20231212	164300	125451930	6470	6470	6470	6470	0
209	20231212	164200	125451930	6470	6470	6470	6470	0
210	20231212	164100	125451930	6470	6470	6470	6470	0
211	20231212	164000	125451930	6470	6470	6470	6470	0
212	20231212	163900	125451930	6470	6470	6470	6470	525
213	20231212	163800	125451930	6470	6470	6470	6470	0
214	20231212	163700	125451930	6470	6470	6470	6470	0
215	20231212	163600	125451930	6470	6470	6470	6470	0
216	20231212	163500	125451930	6470	6470	6470	6470	0
217	20231212	163400	125451930	6470	6470	6470	6470	0
218	20231212	163300	125451930	6470	6470	6470	6470	0
219	20231212	163200	125451930	6470	6470	6470	6470	0
220	20231212	163100	125451930	6470	6470	6470	6470	0
221	20231212	163000	125451930	6470	6470	6470	6470	0
222	20231212	162900	125451930	6470	6470	6470	6470	0
223	20231212	162800	125451930	6470	6470	6470	6470	0
224	20231212	162700	125451930	6470	6470	6470	6470	0
225	20231212	162600	125451930	6470	6470	6470	6470	0
226	20231212	162500	125451930	6470	6470	6470	6470	0
227	20231212	162400	125451930	6470	6470	6470	6470	0
228	20231212	162300	125451930	6470	6470	6470	6470	0
229	20231212	162200	125451930	6470	6470	6470	6470	0
230	20231212	162100	125451930	6470	6470	6470	6470	0
231	20231212	162000	125451930	6470	6470	6470	6470	0
232	20231212	161900	125451930	6470	6470	6470	6470	0
233	20231212	161800	125451930	6470	6470	6470	6470	0
234	20231212	161700	125451930	6470	6470	6470	6470	0
235	20231212	161600	125451930	6470	6470	6470	6470	0
236	20231212	161500	125451930	6470	6470	6470	6470	0
237	20231212	161400	125451930	6470	6470	6470	6470	0
238	20231212	161300	125451930	6470	6470	6470	6470	0
239	20231212	161200	125451930	6470	6470	6470	6470	0
240	20231212	161100	125451930	6470	6470	6470	6470	0
241	20231212	161000	125451930	6470	6470	6470	6470	0
242	20231212	160900	125451930	6470	6470	6470	6470	525
243	20231212	160800	125451930	6470	6470	6470	6470	0
244	20231212	160700	125451930	6470	6470	6470	6470	0
245	20231212	160600	125451930	6470	6470	6470	6470	0
246	20231212	160500	125451930	6470	6470	6470	6470	0
247	20231212	160400	125451930	6470	6470	6470	6470	0
248	20231212	160300	125451930	6470	6470	6470	6470	0
249	20231212	160200	125451930	6470	6470	6470	6470	0
250	20231212	160100	125451930	6470	6470	6470	6470	0
251	20231212	160000	125451930	6470	6470	6470	6470	0
252	20231212	155900	125451930	6470	6470	6470	6470	0
253	20231212	155800	125451930	6470	6470	6470	6470	0
254	20231212	155700	125451930	6470	6470	6470	6470	0
255	20231212	155600	125451930	6470	6470	6470	6470	0
256	20231212	155500	125451930	6470	6470	6470	6470	0
257	20231212	155400	125451930	6470	6470	6470	6470	0
258	20231212	155300	125451930	6470	6470	6470	6470	0
259	20231212	155200	125451930	6470	6470	6470	6470	0
260	20231212	155100	125451930	6470	6470	6470	6470	0
261	20231212	155000	125451930	6470	6470	6470	6470	0
262	20231212	154900	125451930	6470	6470	6470	6470	0
263	20231212	154800	125451930	6470	6470	6470	6470	0
264	20231212	154700	125451930	6470	6470	6470	6470	0
265	20231212	154600	125451930	6470	6470	6470	6470	0
266	20231212	154500	125451930	6470	6470	6470	6470	0
267	20231212	154400	125451930	6470	6470	6470	6470	0
268	20231212	154300	125451930	6470	6470	6470	6470	0
269	20231212	154200	125451930	6470	6470	6470	6470	0
270	20231212	154100	125451930	6470	6470	6470	6470	0
271	20231212	154000	125451930	6470	6470	6470	6470	0
272	20231212	153900	125451930	6470	6470	6470	6470	525
273	20231212	153800	125451930	6470	6470	6470	6470	0
274	20231212	153700	125451930	6470	6470	6470	6470	0
275	20231212	153600	125451930	6470	6470	6470	6470	0
276	20231212	153500	125451930	6470	6470	6470	6470	0
277	20231212	153400	125451930	6470	6470	6470	6470	0
278	20231212	153300	125451930	6470	6470	6470	6470	0
279	20231212	153200	125451930	6470	6470	6470	6470	0
280	20231212	153100	125451930	6470	6470	6470	6470	0
281	20231212	153000	125451930	6470	6470	6470	6470	525
282	20231212	152900	122055180	6470	6470	6470	6470	0
283	20231212	152800	122055180	6470	6470	6470	6470	0
284	20231212	152700	122055180	6470	6470	6470	6470	0
285	20231212	152600	122055180	6470	6470	6470	6470	0
286	20231212	152500	122055180	6470	6470	6470	6470	0
287	20231212	152400	122055180	6470	6470	6470	6470	0
288	20231212	152300	122055180	6470	6470	6470	6470	0
289	20231212	152200	122055180	6470	6470	6470	6470	0
290	20231212	152100	122055180	6470	6470	6470	6470	0
291	20231212	152000	122055180	6470	6470	6470	6470	0
292	20231212	151900	122055180	6470	6470	6470	6470	0
293	20231212	151800	122055180	6470	6470	6470	6470	0
294	20231212	151700	122055180	6470	6470	6470	6470	20
295	20231212	151600	121925780	6470	6470	6470	6470	0
296	20231212	151500	121925780	6470	6470	6470	6470	20
297	20231212	151400	121796380	6470	6470	6470	6470	0
298	20231212	151300	121796380	6470	6450	6470	6450	1251
299	20231212	151200	113727090	6440	6450	6450	6440	256
300	20231212	151100	112076450	6450	6450	6450	6450	0
301	20231212	151000	112076450	6450	6450	6450	6450	100
302	20231212	150900	111431450	6450	6460	6460	6450	89
303	20231212	150800	110856560	6470	6470	6470	6470	2
304	20231212	150700	110843620	6470	6470	6470	6470	0
305	20231212	150600	110843620	6470	6470	6470	6470	0
306	20231212	150500	110843620	6470	6470	6470	6470	0
307	20231212	150400	110843620	6470	6470	6470	6470	0
308	20231212	150300	110843620	6470	6470	6470	6470	0
309	20231212	150200	110843620	6470	6470	6470	6470	0
310	20231212	150100	110843620	6470	6470	6470	6470	0
311	20231212	150000	110843620	6470	6470	6470	6470	0
312	20231212	145900	110843620	6470	6460	6470	6460	6
313	20231212	145800	110804810	6470	6480	6480	6470	22
314	20231212	145700	110662460	6500	6500	6500	6500	0
315	20231212	145600	110662460	6500	6500	6500	6500	4
316	20231212	145500	110636460	6490	6490	6490	6490	1
317	20231212	145400	110629970	6500	6500	6500	6500	0
318	20231212	145300	110629970	6500	6500	6500	6500	0
319	20231212	145200	110629970	6500	6500	6500	6500	0
320	20231212	145100	110629970	6500	6500	6500	6500	0
321	20231212	145000	110629970	6500	6500	6500	6500	0
322	20231212	144900	110629970	6500	6500	6500	6500	0
323	20231212	144800	110629970	6500	6500	6500	6500	0
324	20231212	144700	110629970	6500	6500	6500	6500	0
325	20231212	144600	110629970	6500	6500	6500	6500	0
326	20231212	144500	110629970	6500	6500	6500	6500	0
327	20231212	144400	110629970	6500	6500	6500	6500	0
328	20231212	144300	110629970	6500	6500	6500	6500	0
329	20231212	144200	110629970	6500	6500	6500	6500	0
330	20231212	144100	110629970	6500	6500	6500	6500	0
331	20231212	144000	110629970	6500	6500	6500	6500	0
332	20231212	143900	110629970	6500	6500	6500	6500	23
333	20231212	143800	110480470	6500	6500	6500	6500	0
334	20231212	143700	110480470	6500	6500	6500	6500	0
335	20231212	143600	110480470	6500	6500	6500	6500	0
336	20231212	143500	110480470	6500	6500	6500	6500	0
337	20231212	143400	110480470	6500	6500	6500	6500	5
338	20231212	143300	110447970	6460	6460	6460	6460	0
339	20231212	143200	110447970	6460	6460	6460	6460	0
340	20231212	143100	110447970	6460	6460	6460	6460	0
341	20231212	143000	110447970	6460	6460	6460	6460	0
342	20231212	142900	110447970	6460	6460	6460	6460	0
343	20231212	142800	110447970	6460	6460	6460	6460	175
344	20231212	142700	109317470	6450	6450	6450	6450	0
345	20231212	142600	109317470	6450	6450	6450	6450	0
346	20231212	142500	109317470	6450	6450	6450	6450	109
347	20231212	142400	108614420	6450	6450	6450	6450	12
348	20231212	142300	108537020	6430	6430	6430	6430	0
349	20231212	142200	108537020	6430	6450	6450	6430	2053
350	20231212	142100	95315290	6450	6450	6450	6450	0
351	20231212	142000	95315290	6450	6450	6450	6450	0
352	20231212	141900	95315290	6450	6450	6450	6450	0
353	20231212	141800	95315290	6450	6450	6450	6450	130
354	20231212	141700	94476790	6440	6440	6440	6440	100
355	20231212	141600	93832790	6440	6440	6440	6440	0
356	20231212	141500	93832790	6440	6440	6440	6440	0
357	20231212	141400	93832790	6440	6440	6440	6440	0
358	20231212	141300	93832790	6440	6440	6440	6440	78
359	20231212	141200	93330470	6440	6440	6440	6440	0
360	20231212	141100	93330470	6440	6440	6440	6440	0
361	20231212	141000	93330470	6440	6440	6440	6440	0
362	20231212	140900	93330470	6440	6440	6440	6440	150
363	20231212	140800	92364470	6440	6440	6440	6440	0
364	20231212	140700	92364470	6440	6450	6450	6440	541
365	20231212	140600	88878390	6470	6470	6470	6470	0
366	20231212	140500	88878390	6470	6470	6470	6470	0
367	20231212	140400	88878390	6470	6470	6470	6470	0
368	20231212	140300	88878390	6470	6470	6470	6470	0
369	20231212	140200	88878390	6470	6470	6470	6470	0
370	20231212	140100	88878390	6470	6480	6490	6470	3508
371	20231212	140000	66114040	6480	6480	6480	6480	0
372	20231212	135900	66114040	6480	6480	6480	6480	0
373	20231212	135800	66114040	6480	6480	6480	6480	3
374	20231212	135700	66094600	6470	6470	6470	6470	1
375	20231212	135600	66088130	6470	6470	6470	6470	5
376	20231212	135500	66055780	6480	6480	6480	6480	0
377	20231212	135400	66055780	6480	6480	6480	6480	50
378	20231212	135300	65731780	6480	6480	6480	6480	0
379	20231212	135200	65731780	6480	6480	6480	6480	0
380	20231212	135100	65731780	6480	6480	6480	6480	0
381	20231212	135000	65731780	6480	6480	6480	6480	0
382	20231212	134900	65731780	6480	6480	6480	6480	0
383	20231212	134800	65731780	6480	6480	6480	6480	30
384	20231212	134700	65537380	6480	6480	6480	6480	0
385	20231212	134600	65537380	6480	6480	6480	6480	0
386	20231212	134500	65537380	6480	6480	6480	6480	0
387	20231212	134400	65537380	6480	6470	6480	6470	13
388	20231212	134300	65453170	6470	6470	6470	6470	0
389	20231212	134200	65453170	6470	6470	6470	6470	0
390	20231212	134100	65453170	6470	6470	6470	6470	0
391	20231212	134000	65453170	6470	6470	6470	6470	0
392	20231212	133900	65453170	6470	6470	6470	6470	0
393	20231212	133800	65453170	6470	6470	6470	6470	0
394	20231212	133700	65453170	6470	6470	6470	6470	0
395	20231212	133600	65453170	6470	6470	6470	6470	59
396	20231212	133500	65071440	6480	6480	6480	6480	0
397	20231212	133400	65071440	6480	6480	6480	6480	0
398	20231212	133300	65071440	6480	6480	6480	6480	0
399	20231212	133200	65071440	6480	6480	6480	6480	0
400	20231212	133100	65071440	6480	6480	6480	6480	0
401	20231212	133000	65071440	6480	6480	6480	6480	0
402	20231212	132900	65071440	6480	6480	6480	6480	0
403	20231212	132800	65071440	6480	6480	6480	6480	0
404	20231212	132700	65071440	6480	6480	6480	6480	0
405	20231212	132600	65071440	6480	6480	6480	6480	0
406	20231212	132500	65071440	6480	6480	6480	6480	0
407	20231212	132400	65071440	6480	6480	6480	6480	0
408	20231212	132300	65071440	6480	6480	6480	6480	1
409	20231212	132200	65064960	6480	6480	6480	6480	1
410	20231212	132100	65058480	6480	6480	6480	6480	0
411	20231212	132000	65058480	6480	6480	6480	6480	0
412	20231212	131900	65058480	6480	6480	6480	6480	0
413	20231212	131800	65058480	6480	6480	6480	6480	0
414	20231212	131700	65058480	6480	6470	6480	6470	5
415	20231212	131600	65026100	6450	6450	6450	6450	0
416	20231212	131500	65026100	6450	6450	6450	6450	24
417	20231212	131400	64871300	6480	6480	6480	6480	50
418	20231212	131300	64547300	6490	6490	6490	6490	0
419	20231212	131200	64547300	6490	6490	6490	6490	0
420	20231212	131100	64547300	6490	6490	6490	6490	0
421	20231212	131000	64547300	6490	6490	6490	6490	0
422	20231212	130900	64547300	6490	6490	6490	6490	0
423	20231212	130800	64547300	6490	6490	6490	6490	40
424	20231212	130700	64287700	6490	6490	6490	6490	0
425	20231212	130600	64287700	6490	6490	6490	6490	0
426	20231212	130500	64287700	6490	6490	6490	6490	0
427	20231212	130400	64287700	6490	6490	6490	6490	0
428	20231212	130300	64287700	6490	6490	6490	6490	0
429	20231212	130200	64287700	6490	6490	6490	6490	10
430	20231212	130100	64222800	6490	6490	6490	6490	0
431	20231212	130000	64222800	6490	6490	6490	6490	0
432	20231212	125900	64222800	6490	6490	6490	6490	0
433	20231212	125800	64222800	6490	6490	6490	6490	0
434	20231212	125700	64222800	6490	6490	6490	6490	0
435	20231212	125600	64222800	6490	6490	6490	6490	0
436	20231212	125500	64222800	6490	6490	6490	6490	0
437	20231212	125400	64222800	6490	6490	6490	6490	0
438	20231212	125300	64222800	6490	6490	6490	6490	0
439	20231212	125200	64222800	6490	6490	6490	6490	0
440	20231212	125100	64222800	6490	6490	6490	6490	0
441	20231212	125000	64222800	6490	6490	6490	6490	0
442	20231212	124900	64222800	6490	6490	6490	6490	0
443	20231212	124800	64222800	6490	6490	6490	6490	0
444	20231212	124700	64222800	6490	6490	6490	6490	0
445	20231212	124600	64222800	6490	6490	6490	6490	0
446	20231212	124500	64222800	6490	6490	6490	6490	0
447	20231212	124400	64222800	6490	6490	6490	6490	45
448	20231212	124300	63930750	6490	6490	6490	6490	0
449	20231212	124200	63930750	6490	6490	6490	6490	0
450	20231212	124100	63930750	6490	6490	6490	6490	0
451	20231212	124000	63930750	6490	6490	6490	6490	0
452	20231212	123900	63930750	6490	6490	6490	6490	0
453	20231212	123800	63930750	6490	6490	6490	6490	0
454	20231212	123700	63930750	6490	6490	6490	6490	0
455	20231212	123600	63930750	6490	6490	6490	6490	0
456	20231212	123500	63930750	6490	6490	6490	6490	0
457	20231212	123400	63930750	6490	6490	6490	6490	0
458	20231212	123300	63930750	6490	6490	6490	6490	0
459	20231212	123200	63930750	6490	6490	6490	6490	0
460	20231212	123100	63930750	6490	6490	6490	6490	0
461	20231212	123000	63930750	6490	6490	6490	6490	0
462	20231212	122900	63930750	6490	6490	6490	6490	0
463	20231212	122800	63930750	6490	6490	6490	6490	0
464	20231212	122700	63930750	6490	6490	6490	6490	0
465	20231212	122600	63930750	6490	6490	6490	6490	0
466	20231212	122500	63930750	6490	6490	6490	6490	0
467	20231212	122400	63930750	6490	6490	6490	6490	0
468	20231212	122300	63930750	6490	6490	6490	6490	0
469	20231212	122200	63930750	6490	6490	6490	6490	0
470	20231212	122100	63930750	6490	6490	6490	6490	0
471	20231212	122000	63930750	6490	6490	6490	6490	0
472	20231212	121900	63930750	6490	6490	6490	6490	24
473	20231212	121800	63774990	6440	6440	6440	6440	0
474	20231212	121700	63774990	6440	6440	6440	6440	1340
475	20231212	121600	55145390	6440	6440	6440	6440	0
476	20231212	121500	55145390	6440	6470	6470	6440	280
477	20231212	121400	53338720	6480	6480	6480	6480	0
478	20231212	121300	53338720	6480	6480	6480	6480	3
479	20231212	121200	53319280	6470	6470	6470	6470	0
480	20231212	121100	53319280	6470	6470	6470	6470	0
481	20231212	121000	53319280	6470	6470	6470	6470	674
482	20231212	120900	48958500	6470	6470	6470	6470	133
483	20231212	120800	48097990	6440	6440	6440	6440	0
484	20231212	120700	48097990	6440	6440	6440	6440	101
485	20231212	120600	47447550	6440	6440	6440	6440	0
486	20231212	120500	47447550	6440	6440	6440	6440	476
487	20231212	120400	44382110	6470	6470	6470	6470	4
488	20231212	120300	44356230	6440	6440	6440	6440	0
489	20231212	120200	44356230	6440	6440	6440	6440	149
490	20231212	120100	43396670	6470	6470	6470	6470	0
491	20231212	120000	43396670	6470	6470	6470	6470	0
492	20231212	115900	43396670	6470	6470	6470	6470	0
493	20231212	115800	43396670	6470	6470	6470	6470	0
494	20231212	115700	43396670	6470	6470	6470	6470	0
495	20231212	115600	43396670	6470	6470	6470	6470	0
496	20231212	115500	43396670	6470	6470	6470	6470	0
497	20231212	115400	43396670	6470	6470	6470	6470	0
498	20231212	115300	43396670	6470	6470	6470	6470	0
499	20231212	115200	43396670	6470	6470	6470	6470	0
500	20231212	115100	43396670	6470	6470	6470	6470	0
501	20231212	115000	43396670	6470	6470	6470	6470	0
502	20231212	114900	43396670	6470	6470	6470	6470	0
503	20231212	114800	43396670	6470	6470	6470	6470	0
504	20231212	114700	43396670	6470	6470	6470	6470	3
505	20231212	114600	43377260	6470	6470	6470	6470	0
506	20231212	114500	43377260	6470	6470	6470	6470	0
507	20231212	114400	43377260	6470	6470	6470	6470	0
508	20231212	114300	43377260	6470	6470	6470	6470	0
509	20231212	114200	43377260	6470	6470	6470	6470	0
510	20231212	114100	43377260	6470	6470	6470	6470	0
511	20231212	114000	43377260	6470	6470	6470	6470	0
512	20231212	113900	43377260	6470	6470	6470	6470	0
513	20231212	113800	43377260	6470	6470	6470	6470	0
514	20231212	113700	43377260	6470	6470	6470	6470	0
515	20231212	113600	43377260	6470	6470	6470	6470	0
516	20231212	113500	43377260	6470	6470	6470	6470	0
517	20231212	113400	43377260	6470	6470	6470	6470	0
518	20231212	113300	43377260	6470	6470	6470	6470	0
519	20231212	113200	43377260	6470	6470	6470	6470	0
520	20231212	113100	43377260	6470	6470	6470	6470	0
521	20231212	113000	43377260	6470	6470	6470	6470	0
522	20231212	112900	43377260	6470	6470	6470	6470	0
523	20231212	112800	43377260	6470	6440	6470	6440	66
524	20231212	112700	42951860	6470	6470	6470	6470	0
525	20231212	112600	42951860	6470	6470	6470	6470	0
526	20231212	112500	42951860	6470	6470	6470	6470	0
527	20231212	112400	42951860	6470	6470	6470	6470	0
528	20231212	112300	42951860	6470	6470	6470	6470	0
529	20231212	112200	42951860	6470	6450	6470	6440	101
530	20231212	112100	42301060	6480	6480	6480	6480	0
531	20231212	112000	42301060	6480	6480	6480	6480	2
532	20231212	111900	42288100	6500	6500	6500	6500	0
533	20231212	111800	42288100	6500	6500	6500	6500	0
534	20231212	111700	42288100	6500	6500	6500	6500	0
535	20231212	111600	42288100	6500	6500	6500	6500	0
536	20231212	111500	42288100	6500	6500	6500	6500	0
537	20231212	111400	42288100	6500	6500	6500	6500	0
538	20231212	111300	42288100	6500	6480	6500	6450	85
539	20231212	111200	41739350	6480	6480	6480	6480	0
540	20231212	111100	41739350	6480	6490	6490	6480	3
541	20231212	111000	41719890	6490	6490	6490	6490	5
542	20231212	110900	41687440	6490	6490	6490	6490	85
543	20231212	110800	41135790	6490	6490	6490	6490	0
544	20231212	110700	41135790	6490	6490	6490	6490	0
545	20231212	110600	41135790	6490	6490	6490	6490	0
546	20231212	110500	41135790	6490	6490	6490	6490	0
547	20231212	110400	41135790	6490	6490	6490	6490	0
548	20231212	110300	41135790	6490	6470	6490	6470	100
549	20231212	110200	40487610	6460	6460	6460	6460	0
550	20231212	110100	40487610	6460	6460	6460	6460	0
551	20231212	110000	40487610	6460	6460	6460	6460	0
552	20231212	105900	40487610	6460	6460	6460	6460	375
553	20231212	105800	38065110	6460	6460	6460	6460	20
554	20231212	105700	37935910	6460	6460	6460	6460	0
555	20231212	105600	37935910	6460	6460	6460	6460	150
556	20231212	105500	36966910	6460	6460	6460	6460	0
557	20231212	105400	36966910	6460	6460	6460	6460	0
558	20231212	105300	36966910	6460	6460	6460	6460	0
559	20231212	105200	36966910	6460	6460	6460	6460	0
560	20231212	105100	36966910	6460	6460	6460	6460	0
561	20231212	105000	36966910	6460	6460	6460	6460	1
562	20231212	104900	36960450	6450	6450	6450	6450	0
563	20231212	104800	36960450	6450	6450	6450	6450	0
564	20231212	104700	36960450	6450	6450	6450	6450	0
565	20231212	104600	36960450	6450	6450	6450	6450	0
566	20231212	104500	36960450	6450	6450	6450	6450	0
567	20231212	104400	36960450	6450	6450	6450	6450	0
568	20231212	104300	36960450	6450	6450	6450	6450	0
569	20231212	104200	36960450	6450	6450	6450	6450	0
570	20231212	104100	36960450	6450	6450	6450	6450	0
571	20231212	104000	36960450	6450	6450	6450	6450	0
572	20231212	103900	36960450	6450	6450	6450	6450	0
573	20231212	103800	36960450	6450	6450	6450	6450	0
574	20231212	103700	36960450	6450	6450	6450	6450	0
575	20231212	103600	36960450	6450	6450	6450	6450	1
576	20231212	103500	36954000	6450	6450	6450	6450	0
577	20231212	103400	36954000	6450	6450	6450	6450	0
578	20231212	103300	36954000	6450	6450	6450	6450	0
579	20231212	103200	36954000	6450	6450	6450	6450	0
580	20231212	103100	36954000	6450	6450	6450	6450	0
581	20231212	103000	36954000	6450	6450	6450	6450	0
582	20231212	102900	36954000	6450	6450	6450	6450	0
583	20231212	102800	36954000	6450	6450	6450	6450	50
584	20231212	102700	36631500	6450	6450	6450	6450	0
585	20231212	102600	36631500	6450	6450	6450	6450	0
586	20231212	102500	36631500	6450	6450	6450	6450	0
587	20231212	102400	36631500	6450	6450	6450	6450	0
588	20231212	102300	36631500	6450	6450	6450	6450	0
589	20231212	102200	36631500	6450	6450	6450	6450	0
590	20231212	102100	36631500	6450	6450	6450	6450	1
591	20231212	102000	36625050	6460	6460	6460	6460	3
592	20231212	101900	36605670	6450	6450	6450	6450	1
593	20231212	101800	36599220	6450	6450	6450	6450	200
594	20231212	101700	35309220	6450	6450	6450	6450	0
595	20231212	101600	35309220	6450	6450	6450	6450	0
596	20231212	101500	35309220	6450	6450	6450	6450	0
597	20231212	101400	35309220	6450	6450	6450	6450	0
598	20231212	101300	35309220	6450	6450	6450	6450	133
599	20231212	101200	34451370	6450	6450	6450	6450	123
600	20231212	101100	33658020	6450	6450	6450	6450	65
601	20231212	101000	33238770	6450	6450	6450	6450	10
602	20231212	100900	33174270	6470	6470	6470	6470	0
603	20231212	100800	33174270	6470	6470	6470	6470	0
604	20231212	100700	33174270	6470	6470	6470	6470	0
605	20231212	100600	33174270	6470	6470	6470	6470	0
606	20231212	100500	33174270	6470	6470	6470	6470	0
607	20231212	100400	33174270	6470	6470	6470	6470	0
608	20231212	100300	33174270	6470	6470	6470	6470	0
609	20231212	100200	33174270	6470	6470	6470	6470	1
610	20231212	100100	33167800	6490	6490	6490	6490	0
611	20231212	100000	33167800	6490	6490	6490	6490	0
612	20231212	095900	33167800	6490	6490	6490	6490	0
613	20231212	095800	33167800	6490	6480	6490	6480	71
614	20231212	095700	32707110	6490	6490	6490	6490	0
615	20231212	095600	32707110	6490	6480	6490	6480	10
616	20231212	095500	32642260	6450	6450	6450	6450	1
617	20231212	095400	32635810	6490	6490	6490	6490	0
618	20231212	095300	32635810	6490	6440	6490	6440	2
619	20231212	095200	32622880	6440	6450	6450	6440	182
620	20231212	095100	31449790	6450	6450	6450	6450	0
621	20231212	095000	31449790	6450	6450	6450	6450	9
622	20231212	094900	31391740	6500	6480	6500	6480	30
623	20231212	094800	31197000	6440	6440	6440	6440	0
624	20231212	094700	31197000	6440	6440	6440	6440	0
625	20231212	094600	31197000	6440	6440	6440	6440	151
626	20231212	094500	30224560	6440	6450	6450	6440	24
627	20231212	094400	30069960	6450	6450	6450	6450	70
628	20231212	094300	29618460	6460	6460	6460	6460	1
629	20231212	094200	29612000	6460	6460	6460	6460	7
630	20231212	094100	29566780	6460	6460	6460	6460	50
631	20231212	094000	29243780	6460	6460	6460	6460	200
632	20231212	093900	27951780	6450	6450	6450	6450	0
633	20231212	093800	27951780	6450	6450	6450	6450	0
634	20231212	093700	27951780	6450	6450	6450	6450	4
635	20231212	093600	27925980	6460	6460	6460	6460	0
636	20231212	093500	27925980	6460	6460	6460	6460	0
637	20231212	093400	27925980	6460	6450	6460	6450	10
638	20231212	093300	27861400	6430	6430	6430	6430	10
639	20231212	093200	27797100	6430	6430	6430	6430	157
640	20231212	093100	26787590	6440	6440	6440	6440	5
641	20231212	093000	26755390	6440	6440	6440	6440	16
642	20231212	092900	26652350	6440	6440	6440	6440	51
643	20231212	092800	26323910	6440	6440	6440	6440	4
644	20231212	092700	26298150	6430	6440	6440	6430	502
645	20231212	092600	23070280	6440	6440	6440	6440	173
646	20231212	092500	21956160	6440	6450	6450	6440	5
647	20231212	092400	21923950	6440	6440	6440	6440	0
648	20231212	092300	21923950	6440	6450	6450	6440	233
649	20231212	092200	20422590	6450	6450	6450	6450	500
650	20231212	092100	17197590	6500	6500	6500	6500	0
651	20231212	092000	17197590	6500	6500	6500	6500	0
652	20231212	091900	17197590	6500	6470	6500	6450	148
653	20231212	091800	16241010	6510	6510	6510	6510	0
654	20231212	091700	16241010	6510	6510	6510	6510	0
655	20231212	091600	16241010	6510	6510	6510	6510	11
656	20231212	091500	16169400	6530	6530	6530	6530	0
657	20231212	091400	16169400	6530	6520	6530	6520	30
658	20231212	091300	15973750	6520	6520	6520	6520	0
659	20231212	091200	15973750	6520	6520	6520	6520	0
660	20231212	091100	15973750	6520	6470	6520	6470	116
661	20231212	091000	15221440	6480	6440	6480	6440	185
662	20231212	090900	14028680	6440	6460	6470	6440	179
663	20231212	090800	12874650	6450	6450	6450	6450	0
664	20231212	090700	12874650	6450	6450	6450	6430	458
665	20231212	090600	9925850	6450	6450	6450	6450	0
666	20231212	090500	9925850	6450	6450	6450	6450	41
667	20231212	090400	9661400	6450	6450	6450	6450	11
668	20231212	090300	9590450	6450	6490	6490	6450	603
669	20231212	090200	5687380	6510	6510	6510	6480	557
670	20231212	090100	2066470	6500	6500	6500	6500	0
671	20231212	090000	2066470	6500	6530	6530	6500	317