KissMeData/064850/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194000	27934010	6470	6470	6470	6470	15
3	20231218	193900	27934010	6470	6470	6470	6470	0
4	20231218	193800	27934010	6470	6470	6470	6470	0
5	20231218	193700	27934010	6470	6470	6470	6470	0
6	20231218	193600	27934010	6470	6470	6470	6470	0
7	20231218	193500	27934010	6470	6470	6470	6470	0
8	20231218	193400	27934010	6470	6470	6470	6470	0
9	20231218	193300	27934010	6470	6470	6470	6470	0
10	20231218	193200	27934010	6470	6470	6470	6470	0
11	20231218	193100	27934010	6470	6470	6470	6470	0
12	20231218	193000	27934010	6470	6470	6470	6470	0
13	20231218	192900	27934010	6470	6470	6470	6470	0
14	20231218	192800	27934010	6470	6470	6470	6470	0
15	20231218	192700	27934010	6470	6470	6470	6470	0
16	20231218	192600	27934010	6470	6470	6470	6470	0
17	20231218	192500	27934010	6470	6470	6470	6470	0
18	20231218	192400	27934010	6470	6470	6470	6470	0
19	20231218	192300	27934010	6470	6470	6470	6470	0
20	20231218	192200	27934010	6470	6470	6470	6470	0
21	20231218	192100	27934010	6470	6470	6470	6470	0
22	20231218	192000	27934010	6470	6470	6470	6470	0
23	20231218	191900	27934010	6470	6470	6470	6470	0
24	20231218	191800	27934010	6470	6470	6470	6470	0
25	20231218	191700	27934010	6470	6470	6470	6470	0
26	20231218	191600	27934010	6470	6470	6470	6470	0
27	20231218	191500	27934010	6470	6470	6470	6470	0
28	20231218	191400	27934010	6470	6470	6470	6470	0
29	20231218	191300	27934010	6470	6470	6470	6470	0
30	20231218	191200	27934010	6470	6470	6470	6470	0
31	20231218	191100	27934010	6470	6470	6470	6470	0
32	20231218	191000	27934010	6470	6470	6470	6470	15
33	20231218	190900	27934010	6470	6470	6470	6470	0
34	20231218	190800	27934010	6470	6470	6470	6470	0
35	20231218	190700	27934010	6470	6470	6470	6470	0
36	20231218	190600	27934010	6470	6470	6470	6470	0
37	20231218	190500	27934010	6470	6470	6470	6470	0
38	20231218	190400	27934010	6470	6470	6470	6470	0
39	20231218	190300	27934010	6470	6470	6470	6470	0
40	20231218	190200	27934010	6470	6470	6470	6470	0
41	20231218	190100	27934010	6470	6470	6470	6470	0
42	20231218	190000	27934010	6470	6470	6470	6470	0
43	20231218	185900	27934010	6470	6470	6470	6470	0
44	20231218	185800	27934010	6470	6470	6470	6470	0
45	20231218	185700	27934010	6470	6470	6470	6470	0
46	20231218	185600	27934010	6470	6470	6470	6470	0
47	20231218	185500	27934010	6470	6470	6470	6470	0
48	20231218	185400	27934010	6470	6470	6470	6470	0
49	20231218	185300	27934010	6470	6470	6470	6470	0
50	20231218	185200	27934010	6470	6470	6470	6470	0
51	20231218	185100	27934010	6470	6470	6470	6470	0
52	20231218	185000	27934010	6470	6470	6470	6470	0
53	20231218	184900	27934010	6470	6470	6470	6470	0
54	20231218	184800	27934010	6470	6470	6470	6470	0
55	20231218	184700	27934010	6470	6470	6470	6470	0
56	20231218	184600	27934010	6470	6470	6470	6470	0
57	20231218	184500	27934010	6470	6470	6470	6470	0
58	20231218	184400	27934010	6470	6470	6470	6470	0
59	20231218	184300	27934010	6470	6470	6470	6470	0
60	20231218	184200	27934010	6470	6470	6470	6470	0
61	20231218	184100	27934010	6470	6470	6470	6470	0
62	20231218	184000	27934010	6470	6470	6470	6470	15
63	20231218	183900	27934010	6470	6470	6470	6470	0
64	20231218	183800	27934010	6470	6470	6470	6470	0
65	20231218	183700	27934010	6470	6470	6470	6470	0
66	20231218	183600	27934010	6470	6470	6470	6470	0
67	20231218	183500	27934010	6470	6470	6470	6470	0
68	20231218	183400	27934010	6470	6470	6470	6470	0
69	20231218	183300	27934010	6470	6470	6470	6470	0
70	20231218	183200	27934010	6470	6470	6470	6470	0
71	20231218	183100	27934010	6470	6470	6470	6470	0
72	20231218	183000	27934010	6470	6470	6470	6470	0
73	20231218	182900	27934010	6470	6470	6470	6470	0
74	20231218	182800	27934010	6470	6470	6470	6470	0
75	20231218	182700	27934010	6470	6470	6470	6470	0
76	20231218	182600	27934010	6470	6470	6470	6470	0
77	20231218	182500	27934010	6470	6470	6470	6470	0
78	20231218	182400	27934010	6470	6470	6470	6470	0
79	20231218	182300	27934010	6470	6470	6470	6470	0
80	20231218	182200	27934010	6470	6470	6470	6470	0
81	20231218	182100	27934010	6470	6470	6470	6470	0
82	20231218	182000	27934010	6470	6470	6470	6470	0
83	20231218	181900	27934010	6470	6470	6470	6470	0
84	20231218	181800	27934010	6470	6470	6470	6470	0
85	20231218	181700	27934010	6470	6470	6470	6470	0
86	20231218	181600	27934010	6470	6470	6470	6470	0
87	20231218	181500	27934010	6470	6470	6470	6470	0
88	20231218	181400	27934010	6470	6470	6470	6470	0
89	20231218	181300	27934010	6470	6470	6470	6470	0
90	20231218	181200	27934010	6470	6470	6470	6470	0
91	20231218	181100	27934010	6470	6470	6470	6470	0
92	20231218	181000	27934010	6470	6470	6470	6470	15
93	20231218	180900	27934010	6470	6470	6470	6470	0
94	20231218	180800	27934010	6470	6470	6470	6470	0
95	20231218	180700	27934010	6470	6470	6470	6470	0
96	20231218	180600	27934010	6470	6470	6470	6470	0
97	20231218	180500	27934010	6470	6470	6470	6470	0
98	20231218	180400	27934010	6470	6470	6470	6470	0
99	20231218	180300	27934010	6470	6470	6470	6470	0
100	20231218	180200	27934010	6470	6470	6470	6470	0
101	20231218	180100	27934010	6470	6470	6470	6470	0
102	20231218	180000	27934010	6470	6470	6470	6470	0
103	20231218	175900	27934010	6470	6470	6470	6470	0
104	20231218	175800	27934010	6470	6470	6470	6470	0
105	20231218	175700	27934010	6470	6470	6470	6470	0
106	20231218	175600	27934010	6470	6470	6470	6470	0
107	20231218	175500	27934010	6470	6470	6470	6470	0
108	20231218	175400	27934010	6470	6470	6470	6470	0
109	20231218	175300	27934010	6470	6470	6470	6470	0
110	20231218	175200	27934010	6470	6470	6470	6470	0
111	20231218	175100	27934010	6470	6470	6470	6470	0
112	20231218	175000	27934010	6470	6470	6470	6470	0
113	20231218	174900	27934010	6470	6470	6470	6470	0
114	20231218	174800	27934010	6470	6470	6470	6470	0
115	20231218	174700	27934010	6470	6470	6470	6470	0
116	20231218	174600	27934010	6470	6470	6470	6470	0
117	20231218	174500	27934010	6470	6470	6470	6470	0
118	20231218	174400	27934010	6470	6470	6470	6470	0
119	20231218	174300	27934010	6470	6470	6470	6470	0
120	20231218	174200	27934010	6470	6470	6470	6470	0
121	20231218	174100	27934010	6470	6470	6470	6470	0
122	20231218	174000	27934010	6470	6470	6470	6470	15
123	20231218	173900	27934010	6470	6470	6470	6470	0
124	20231218	173800	27934010	6470	6470	6470	6470	0
125	20231218	173700	27934010	6470	6470	6470	6470	0
126	20231218	173600	27934010	6470	6470	6470	6470	0
127	20231218	173500	27934010	6470	6470	6470	6470	0
128	20231218	173400	27934010	6470	6470	6470	6470	0
129	20231218	173300	27934010	6470	6470	6470	6470	0
130	20231218	173200	27934010	6470	6470	6470	6470	0
131	20231218	173100	27934010	6470	6470	6470	6470	0
132	20231218	173000	27934010	6470	6470	6470	6470	0
133	20231218	172900	27934010	6470	6470	6470	6470	0
134	20231218	172800	27934010	6470	6470	6470	6470	0
135	20231218	172700	27934010	6470	6470	6470	6470	0
136	20231218	172600	27934010	6470	6470	6470	6470	0
137	20231218	172500	27934010	6470	6470	6470	6470	0
138	20231218	172400	27934010	6470	6470	6470	6470	0
139	20231218	172300	27934010	6470	6470	6470	6470	0
140	20231218	172200	27934010	6470	6470	6470	6470	0
141	20231218	172100	27934010	6470	6470	6470	6470	0
142	20231218	172000	27934010	6470	6470	6470	6470	0
143	20231218	171900	27934010	6470	6470	6470	6470	0
144	20231218	171800	27934010	6470	6470	6470	6470	0
145	20231218	171700	27934010	6470	6470	6470	6470	0
146	20231218	171600	27934010	6470	6470	6470	6470	0
147	20231218	171500	27934010	6470	6470	6470	6470	0
148	20231218	171400	27934010	6470	6470	6470	6470	0
149	20231218	171300	27934010	6470	6470	6470	6470	0
150	20231218	171200	27934010	6470	6470	6470	6470	0
151	20231218	171100	27934010	6470	6470	6470	6470	0
152	20231218	171000	27934010	6470	6470	6470	6470	15
153	20231218	170900	27934010	6470	6470	6470	6470	0
154	20231218	170800	27934010	6470	6470	6470	6470	0
155	20231218	170700	27934010	6470	6470	6470	6470	0
156	20231218	170600	27934010	6470	6470	6470	6470	0
157	20231218	170500	27934010	6470	6470	6470	6470	0
158	20231218	170400	27934010	6470	6470	6470	6470	0
159	20231218	170300	27934010	6470	6470	6470	6470	0
160	20231218	170200	27934010	6470	6470	6470	6470	0
161	20231218	170100	27934010	6470	6470	6470	6470	0
162	20231218	170000	27934010	6470	6470	6470	6470	0
163	20231218	165900	27934010	6470	6470	6470	6470	0
164	20231218	165800	27934010	6470	6470	6470	6470	0
165	20231218	165700	27934010	6470	6470	6470	6470	0
166	20231218	165600	27934010	6470	6470	6470	6470	0
167	20231218	165500	27934010	6470	6470	6470	6470	0
168	20231218	165400	27934010	6470	6470	6470	6470	0
169	20231218	165300	27934010	6470	6470	6470	6470	0
170	20231218	165200	27934010	6470	6470	6470	6470	0
171	20231218	165100	27934010	6470	6470	6470	6470	0
172	20231218	165000	27934010	6470	6470	6470	6470	0
173	20231218	164900	27934010	6470	6470	6470	6470	0
174	20231218	164800	27934010	6470	6470	6470	6470	0
175	20231218	164700	27934010	6470	6470	6470	6470	0
176	20231218	164600	27934010	6470	6470	6470	6470	0
177	20231218	164500	27934010	6470	6470	6470	6470	0
178	20231218	164400	27934010	6470	6470	6470	6470	0
179	20231218	164300	27934010	6470	6470	6470	6470	0
180	20231218	164200	27934010	6470	6470	6470	6470	0
181	20231218	164100	27934010	6470	6470	6470	6470	0
182	20231218	164000	27934010	6470	6470	6470	6470	15
183	20231218	163900	27934010	6470	6470	6470	6470	0
184	20231218	163800	27934010	6470	6470	6470	6470	0
185	20231218	163700	27934010	6470	6470	6470	6470	0
186	20231218	163600	27934010	6470	6470	6470	6470	0
187	20231218	163500	27934010	6470	6470	6470	6470	0
188	20231218	163400	27934010	6470	6470	6470	6470	0
189	20231218	163300	27934010	6470	6470	6470	6470	0
190	20231218	163200	27934010	6470	6470	6470	6470	0
191	20231218	163100	27934010	6470	6470	6470	6470	0
192	20231218	163000	27934010	6470	6470	6470	6470	0
193	20231218	162900	27934010	6470	6470	6470	6470	0
194	20231218	162800	27934010	6470	6470	6470	6470	0
195	20231218	162700	27934010	6470	6470	6470	6470	0
196	20231218	162600	27934010	6470	6470	6470	6470	0
197	20231218	162500	27934010	6470	6470	6470	6470	0
198	20231218	162400	27934010	6470	6470	6470	6470	0
199	20231218	162300	27934010	6470	6470	6470	6470	0
200	20231218	162200	27934010	6470	6470	6470	6470	0
201	20231218	162100	27934010	6470	6470	6470	6470	0
202	20231218	162000	27934010	6470	6470	6470	6470	0
203	20231218	161900	27934010	6470	6470	6470	6470	0
204	20231218	161800	27934010	6470	6470	6470	6470	0
205	20231218	161700	27934010	6470	6470	6470	6470	0
206	20231218	161600	27934010	6470	6470	6470	6470	0
207	20231218	161500	27934010	6470	6470	6470	6470	0
208	20231218	161400	27934010	6470	6470	6470	6470	0
209	20231218	161300	27934010	6470	6470	6470	6470	0
210	20231218	161200	27934010	6470	6470	6470	6470	0
211	20231218	161100	27934010	6470	6470	6470	6470	0
212	20231218	161000	27934010	6470	6470	6470	6470	15
213	20231218	160900	27934010	6470	6470	6470	6470	0
214	20231218	160800	27934010	6470	6470	6470	6470	0
215	20231218	160700	27934010	6470	6470	6470	6470	0
216	20231218	160600	27934010	6470	6470	6470	6470	0
217	20231218	160500	27934010	6470	6470	6470	6470	0
218	20231218	160400	27934010	6470	6470	6470	6470	0
219	20231218	160300	27934010	6470	6470	6470	6470	0
220	20231218	160200	27934010	6470	6470	6470	6470	0
221	20231218	160100	27934010	6470	6470	6470	6470	0
222	20231218	160000	27934010	6470	6470	6470	6470	0
223	20231218	155900	27934010	6470	6470	6470	6470	0
224	20231218	155800	27934010	6470	6470	6470	6470	0
225	20231218	155700	27934010	6470	6470	6470	6470	0
226	20231218	155600	27934010	6470	6470	6470	6470	0
227	20231218	155500	27934010	6470	6470	6470	6470	0
228	20231218	155400	27934010	6470	6470	6470	6470	0
229	20231218	155300	27934010	6470	6470	6470	6470	0
230	20231218	155200	27934010	6470	6470	6470	6470	0
231	20231218	155100	27934010	6470	6470	6470	6470	0
232	20231218	155000	27934010	6470	6470	6470	6470	0
233	20231218	154900	27934010	6470	6470	6470	6470	0
234	20231218	154800	27934010	6470	6470	6470	6470	0
235	20231218	154700	27934010	6470	6470	6470	6470	0
236	20231218	154600	27934010	6470	6470	6470	6470	0
237	20231218	154500	27934010	6470	6470	6470	6470	0
238	20231218	154400	27934010	6470	6470	6470	6470	0
239	20231218	154300	27934010	6470	6470	6470	6470	0
240	20231218	154200	27934010	6470	6470	6470	6470	0
241	20231218	154100	27934010	6470	6470	6470	6470	0
242	20231218	154000	27934010	6470	6470	6470	6470	15
243	20231218	153900	27934010	6470	6470	6470	6470	0
244	20231218	153800	27934010	6470	6470	6470	6470	0
245	20231218	153700	27934010	6470	6470	6470	6470	0
246	20231218	153600	27934010	6470	6470	6470	6470	0
247	20231218	153500	27934010	6470	6470	6470	6470	0
248	20231218	153400	27934010	6470	6470	6470	6470	0
249	20231218	153300	27934010	6470	6470	6470	6470	0
250	20231218	153200	27934010	6470	6470	6470	6470	0
251	20231218	153100	27934010	6470	6470	6470	6470	0
252	20231218	153000	27934010	6470	6470	6470	6470	15
253	20231218	152900	27836960	6480	6480	6480	6480	0
254	20231218	152800	27836960	6480	6480	6480	6480	0
255	20231218	152700	27836960	6480	6480	6480	6480	0
256	20231218	152600	27836960	6480	6480	6480	6480	0
257	20231218	152500	27836960	6480	6480	6480	6480	0
258	20231218	152400	27836960	6480	6480	6480	6480	0
259	20231218	152300	27836960	6480	6480	6480	6480	0
260	20231218	152200	27836960	6480	6480	6480	6480	0
261	20231218	152100	27836960	6480	6480	6480	6480	0
262	20231218	152000	27836960	6480	6480	6480	6480	0
263	20231218	151900	27836960	6480	6480	6480	6480	0
264	20231218	151800	27836960	6480	6480	6480	6480	0
265	20231218	151700	27836960	6480	6480	6480	6480	0
266	20231218	151600	27836960	6480	6480	6480	6480	0
267	20231218	151500	27836960	6480	6480	6480	6480	0
268	20231218	151400	27836960	6480	6480	6480	6480	0
269	20231218	151300	27836960	6480	6480	6480	6480	1
270	20231218	151200	27830480	6500	6500	6500	6500	0
271	20231218	151100	27830480	6500	6500	6500	6500	0
272	20231218	151000	27830480	6500	6500	6500	6500	0
273	20231218	150900	27830480	6500	6500	6500	6500	0
274	20231218	150800	27830480	6500	6500	6500	6500	0
275	20231218	150700	27830480	6500	6500	6500	6500	0
276	20231218	150600	27830480	6500	6500	6500	6500	0
277	20231218	150500	27830480	6500	6500	6500	6500	0
278	20231218	150400	27830480	6500	6500	6500	6500	8
279	20231218	150300	27778480	6500	6500	6500	6500	243
280	20231218	150200	26198980	6500	6500	6500	6500	0
281	20231218	150100	26198980	6500	6500	6500	6500	0
282	20231218	150000	26198980	6500	6500	6500	6500	0
283	20231218	145900	26198980	6500	6500	6500	6500	0
284	20231218	145800	26198980	6500	6500	6500	6500	0
285	20231218	145700	26198980	6500	6500	6500	6500	0
286	20231218	145600	26198980	6500	6500	6500	6500	0
287	20231218	145500	26198980	6500	6500	6500	6500	0
288	20231218	145400	26198980	6500	6500	6500	6500	0
289	20231218	145300	26198980	6500	6500	6500	6500	0
290	20231218	145200	26198980	6500	6500	6500	6500	0
291	20231218	145100	26198980	6500	6500	6500	6500	0
292	20231218	145000	26198980	6500	6500	6500	6500	0
293	20231218	144900	26198980	6500	6500	6500	6500	0
294	20231218	144800	26198980	6500	6500	6500	6500	0
295	20231218	144700	26198980	6500	6500	6500	6500	0
296	20231218	144600	26198980	6500	6500	6500	6500	0
297	20231218	144500	26198980	6500	6500	6500	6500	0
298	20231218	144400	26198980	6500	6500	6500	6500	0
299	20231218	144300	26198980	6500	6500	6500	6500	16
300	20231218	144200	26094980	6500	6500	6500	6500	0
301	20231218	144100	26094980	6500	6500	6500	6500	0
302	20231218	144000	26094980	6500	6500	6500	6500	0
303	20231218	143900	26094980	6500	6500	6500	6500	0
304	20231218	143800	26094980	6500	6500	6500	6500	0
305	20231218	143700	26094980	6500	6500	6500	6500	0
306	20231218	143600	26094980	6500	6500	6500	6500	0
307	20231218	143500	26094980	6500	6500	6500	6500	0
308	20231218	143400	26094980	6500	6500	6500	6500	0
309	20231218	143300	26094980	6500	6500	6500	6500	0
310	20231218	143200	26094980	6500	6500	6500	6500	0
311	20231218	143100	26094980	6500	6500	6500	6500	0
312	20231218	143000	26094980	6500	6500	6500	6500	0
313	20231218	142900	26094980	6500	6500	6500	6500	0
314	20231218	142800	26094980	6500	6500	6500	6500	1
315	20231218	142700	26088480	6500	6500	6500	6500	0
316	20231218	142600	26088480	6500	6500	6500	6500	0
317	20231218	142500	26088480	6500	6500	6500	6500	0
318	20231218	142400	26088480	6500	6500	6500	6500	0
319	20231218	142300	26088480	6500	6500	6500	6500	0
320	20231218	142200	26088480	6500	6480	6500	6480	260
321	20231218	142100	24398680	6480	6480	6480	6480	0
322	20231218	142000	24398680	6480	6480	6480	6480	0
323	20231218	141900	24398680	6480	6480	6480	6480	0
324	20231218	141800	24398680	6480	6480	6480	6480	0
325	20231218	141700	24398680	6480	6480	6480	6480	0
326	20231218	141600	24398680	6480	6480	6480	6480	0
327	20231218	141500	24398680	6480	6480	6480	6480	0
328	20231218	141400	24398680	6480	6480	6480	6480	0
329	20231218	141300	24398680	6480	6480	6480	6480	0
330	20231218	141200	24398680	6480	6480	6480	6480	0
331	20231218	141100	24398680	6480	6480	6480	6480	0
332	20231218	141000	24398680	6480	6480	6480	6480	10
333	20231218	140900	24333880	6480	6480	6480	6480	25
334	20231218	140800	24171880	6470	6470	6470	6470	0
335	20231218	140700	24171880	6470	6470	6470	6470	0
336	20231218	140600	24171880	6470	6470	6470	6470	0
337	20231218	140500	24171880	6470	6470	6470	6470	0
338	20231218	140400	24171880	6470	6470	6470	6470	67
339	20231218	140300	23738390	6470	6470	6470	6470	0
340	20231218	140200	23738390	6470	6470	6470	6470	1
341	20231218	140100	23731920	6450	6450	6450	6450	0
342	20231218	140000	23731920	6450	6450	6450	6450	0
343	20231218	135900	23731920	6450	6450	6450	6450	0
344	20231218	135800	23731920	6450	6450	6450	6450	0
345	20231218	135700	23731920	6450	6450	6450	6450	0
346	20231218	135600	23731920	6450	6450	6450	6450	0
347	20231218	135500	23731920	6450	6450	6450	6450	0
348	20231218	135400	23731920	6450	6450	6450	6450	0
349	20231218	135300	23731920	6450	6450	6450	6450	0
350	20231218	135200	23731920	6450	6450	6450	6450	0
351	20231218	135100	23731920	6450	6450	6450	6450	0
352	20231218	135000	23731920	6450	6450	6450	6450	0
353	20231218	134900	23731920	6450	6450	6450	6450	0
354	20231218	134800	23731920	6450	6450	6450	6450	0
355	20231218	134700	23731920	6450	6450	6450	6450	0
356	20231218	134600	23731920	6450	6450	6450	6450	166
357	20231218	134500	22661220	6470	6470	6470	6470	0
358	20231218	134400	22661220	6470	6470	6470	6470	0
359	20231218	134300	22661220	6470	6470	6470	6470	0
360	20231218	134200	22661220	6470	6470	6470	6470	0
361	20231218	134100	22661220	6470	6470	6470	6470	0
362	20231218	134000	22661220	6470	6470	6470	6470	0
363	20231218	133900	22661220	6470	6470	6470	6470	0
364	20231218	133800	22661220	6470	6470	6470	6470	0
365	20231218	133700	22661220	6470	6470	6470	6470	0
366	20231218	133600	22661220	6470	6470	6470	6470	0
367	20231218	133500	22661220	6470	6470	6470	6470	16
368	20231218	133400	22557700	6460	6460	6460	6460	0
369	20231218	133300	22557700	6460	6460	6460	6460	0
370	20231218	133200	22557700	6460	6460	6460	6460	0
371	20231218	133100	22557700	6460	6460	6460	6460	0
372	20231218	133000	22557700	6460	6460	6460	6460	0
373	20231218	132900	22557700	6460	6460	6460	6460	0
374	20231218	132800	22557700	6460	6460	6460	6460	0
375	20231218	132700	22557700	6460	6460	6460	6460	0
376	20231218	132600	22557700	6460	6460	6460	6460	0
377	20231218	132500	22557700	6460	6460	6460	6460	0
378	20231218	132400	22557700	6460	6460	6460	6460	68
379	20231218	132300	22118420	6470	6470	6470	6470	0
380	20231218	132200	22118420	6470	6470	6470	6470	0
381	20231218	132100	22118420	6470	6470	6470	6470	0
382	20231218	132000	22118420	6470	6470	6470	6470	1
383	20231218	131900	22111950	6460	6460	6460	6460	0
384	20231218	131800	22111950	6460	6460	6460	6460	0
385	20231218	131700	22111950	6460	6460	6460	6460	0
386	20231218	131600	22111950	6460	6460	6460	6460	0
387	20231218	131500	22111950	6460	6460	6460	6460	0
388	20231218	131400	22111950	6460	6460	6460	6460	0
389	20231218	131300	22111950	6460	6460	6460	6460	0
390	20231218	131200	22111950	6460	6460	6460	6460	0
391	20231218	131100	22111950	6460	6470	6470	6460	2
392	20231218	131000	22099020	6460	6460	6460	6460	0
393	20231218	130900	22099020	6460	6460	6460	6460	0
394	20231218	130800	22099020	6460	6460	6460	6460	0
395	20231218	130700	22099020	6460	6460	6460	6460	0
396	20231218	130600	22099020	6460	6460	6460	6460	34
397	20231218	130500	21879380	6470	6470	6470	6470	0
398	20231218	130400	21879380	6470	6470	6470	6470	0
399	20231218	130300	21879380	6470	6470	6470	6470	0
400	20231218	130200	21879380	6470	6470	6470	6470	0
401	20231218	130100	21879380	6470	6470	6470	6470	0
402	20231218	130000	21879380	6470	6470	6470	6470	0
403	20231218	125900	21879380	6470	6470	6470	6470	0
404	20231218	125800	21879380	6470	6470	6470	6470	0
405	20231218	125700	21879380	6470	6470	6470	6470	466
406	20231218	125600	18864360	6470	6470	6470	6470	34
407	20231218	125500	18644380	6470	6470	6470	6470	0
408	20231218	125400	18644380	6470	6470	6470	6470	0
409	20231218	125300	18644380	6470	6470	6470	6470	0
410	20231218	125200	18644380	6470	6470	6470	6470	0
411	20231218	125100	18644380	6470	6470	6470	6470	0
412	20231218	125000	18644380	6470	6470	6470	6470	0
413	20231218	124900	18644380	6470	6470	6470	6470	0
414	20231218	124800	18644380	6470	6470	6470	6470	0
415	20231218	124700	18644380	6470	6470	6470	6470	0
416	20231218	124600	18644380	6470	6470	6470	6470	0
417	20231218	124500	18644380	6470	6470	6470	6470	0
418	20231218	124400	18644380	6470	6470	6470	6470	1
419	20231218	124300	18637910	6470	6470	6470	6470	0
420	20231218	124200	18637910	6470	6470	6470	6470	0
421	20231218	124100	18637910	6470	6470	6470	6470	0
422	20231218	124000	18637910	6470	6470	6470	6470	0
423	20231218	123900	18637910	6470	6470	6470	6470	0
424	20231218	123800	18637910	6470	6470	6470	6470	5
425	20231218	123700	18605560	6470	6470	6470	6470	95
426	20231218	123600	17990910	6460	6460	6460	6460	0
427	20231218	123500	17990910	6460	6460	6460	6460	0
428	20231218	123400	17990910	6460	6460	6460	6460	0
429	20231218	123300	17990910	6460	6460	6460	6460	0
430	20231218	123200	17990910	6460	6460	6460	6460	0
431	20231218	123100	17990910	6460	6460	6460	6460	32
432	20231218	123000	17784190	6460	6460	6460	6460	0
433	20231218	122900	17784190	6460	6460	6460	6460	0
434	20231218	122800	17784190	6460	6460	6460	6460	2
435	20231218	122700	17771270	6470	6470	6470	6470	0
436	20231218	122600	17771270	6470	6470	6470	6470	1
437	20231218	122500	17764800	6470	6470	6470	6470	0
438	20231218	122400	17764800	6470	6470	6470	6470	0
439	20231218	122300	17764800	6470	6470	6470	6470	50
440	20231218	122200	17441300	6470	6470	6470	6470	1
441	20231218	122100	17434830	6470	6470	6470	6470	0
442	20231218	122000	17434830	6470	6470	6470	6470	0
443	20231218	121900	17434830	6470	6470	6470	6470	0
444	20231218	121800	17434830	6470	6470	6470	6470	0
445	20231218	121700	17434830	6470	6470	6470	6470	0
446	20231218	121600	17434830	6470	6470	6470	6470	0
447	20231218	121500	17434830	6470	6470	6470	6470	0
448	20231218	121400	17434830	6470	6470	6470	6470	0
449	20231218	121300	17434830	6470	6470	6470	6470	0
450	20231218	121200	17434830	6470	6470	6470	6470	0
451	20231218	121100	17434830	6470	6470	6470	6470	0
452	20231218	121000	17434830	6470	6470	6470	6470	0
453	20231218	120900	17434830	6470	6470	6470	6470	0
454	20231218	120800	17434830	6470	6470	6470	6470	0
455	20231218	120700	17434830	6470	6470	6470	6470	0
456	20231218	120600	17434830	6470	6470	6470	6470	0
457	20231218	120500	17434830	6470	6470	6470	6470	0
458	20231218	120400	17434830	6470	6470	6470	6470	0
459	20231218	120300	17434830	6470	6470	6470	6470	2
460	20231218	120200	17421890	6460	6460	6460	6460	0
461	20231218	120100	17421890	6460	6460	6460	6460	0
462	20231218	120000	17421890	6460	6460	6460	6460	0
463	20231218	115900	17421890	6460	6460	6460	6460	0
464	20231218	115800	17421890	6460	6460	6460	6460	0
465	20231218	115700	17421890	6460	6460	6460	6460	0
466	20231218	115600	17421890	6460	6460	6460	6460	0
467	20231218	115500	17421890	6460	6460	6460	6460	0
468	20231218	115400	17421890	6460	6460	6460	6460	0
469	20231218	115300	17421890	6460	6460	6460	6460	0
470	20231218	115200	17421890	6460	6460	6460	6460	0
471	20231218	115100	17421890	6460	6460	6460	6460	0
472	20231218	115000	17421890	6460	6460	6460	6460	0
473	20231218	114900	17421890	6460	6460	6460	6460	0
474	20231218	114800	17421890	6460	6460	6460	6460	0
475	20231218	114700	17421890	6460	6460	6460	6460	476
476	20231218	114600	14346930	6450	6450	6450	6450	2
477	20231218	114500	14334030	6460	6460	6460	6460	0
478	20231218	114400	14334030	6460	6460	6460	6460	0
479	20231218	114300	14334030	6460	6460	6460	6460	0
480	20231218	114200	14334030	6460	6460	6460	6460	0
481	20231218	114100	14334030	6460	6460	6460	6460	150
482	20231218	114000	13365030	6460	6460	6460	6460	0
483	20231218	113900	13365030	6460	6460	6460	6460	0
484	20231218	113800	13365030	6460	6460	6460	6460	0
485	20231218	113700	13365030	6460	6460	6460	6460	0
486	20231218	113600	13365030	6460	6460	6460	6460	0
487	20231218	113500	13365030	6460	6460	6460	6460	0
488	20231218	113400	13365030	6460	6460	6460	6460	0
489	20231218	113300	13365030	6460	6460	6460	6460	0
490	20231218	113200	13365030	6460	6460	6460	6460	0
491	20231218	113100	13365030	6460	6460	6460	6460	0
492	20231218	113000	13365030	6460	6460	6460	6460	72
493	20231218	112900	12899910	6470	6470	6470	6470	0
494	20231218	112800	12899910	6470	6470	6470	6470	0
495	20231218	112700	12899910	6470	6470	6470	6470	0
496	20231218	112600	12899910	6470	6470	6470	6470	0
497	20231218	112500	12899910	6470	6470	6470	6470	0
498	20231218	112400	12899910	6470	6470	6470	6470	0
499	20231218	112300	12899910	6470	6470	6470	6470	0
500	20231218	112200	12899910	6470	6470	6470	6470	0
501	20231218	112100	12899910	6470	6470	6470	6470	0
502	20231218	112000	12899910	6470	6470	6470	6470	0
503	20231218	111900	12899910	6470	6470	6470	6470	0
504	20231218	111800	12899910	6470	6470	6470	6470	0
505	20231218	111700	12899910	6470	6470	6470	6470	0
506	20231218	111600	12899910	6470	6470	6470	6470	0
507	20231218	111500	12899910	6470	6480	6480	6470	829
508	20231218	111400	7535230	6500	6500	6500	6500	0
509	20231218	111300	7535230	6500	6500	6500	6500	0
510	20231218	111200	7535230	6500	6500	6500	6500	0
511	20231218	111100	7535230	6500	6500	6500	6500	0
512	20231218	111000	7535230	6500	6500	6500	6500	276
513	20231218	110900	5741230	6510	6510	6510	6510	0
514	20231218	110800	5741230	6510	6510	6510	6510	0
515	20231218	110700	5741230	6510	6510	6510	6510	0
516	20231218	110600	5741230	6510	6510	6510	6510	0
517	20231218	110500	5741230	6510	6510	6510	6510	0
518	20231218	110400	5741230	6510	6510	6510	6510	15
519	20231218	110300	5643580	6510	6510	6510	6510	0
520	20231218	110200	5643580	6510	6510	6510	6510	0
521	20231218	110100	5643580	6510	6510	6510	6510	1
522	20231218	110000	5637070	6500	6500	6500	6500	0
523	20231218	105900	5637070	6500	6500	6500	6500	0
524	20231218	105800	5637070	6500	6500	6500	6500	0
525	20231218	105700	5637070	6500	6500	6500	6500	0
526	20231218	105600	5637070	6500	6500	6500	6500	0
527	20231218	105500	5637070	6500	6500	6500	6500	0
528	20231218	105400	5637070	6500	6500	6500	6500	0
529	20231218	105300	5637070	6500	6500	6500	6500	0
530	20231218	105200	5637070	6500	6500	6500	6500	0
531	20231218	105100	5637070	6500	6500	6500	6500	0
532	20231218	105000	5637070	6500	6500	6500	6500	0
533	20231218	104900	5637070	6500	6500	6500	6500	0
534	20231218	104800	5637070	6500	6500	6500	6500	0
535	20231218	104700	5637070	6500	6500	6500	6500	86
536	20231218	104600	5078070	6510	6510	6510	6510	0
537	20231218	104500	5078070	6510	6510	6510	6510	0
538	20231218	104400	5078070	6510	6510	6510	6510	0
539	20231218	104300	5078070	6510	6510	6510	6510	0
540	20231218	104200	5078070	6510	6510	6510	6510	0
541	20231218	104100	5078070	6510	6510	6510	6510	0
542	20231218	104000	5078070	6510	6510	6510	6510	0
543	20231218	103900	5078070	6510	6510	6510	6510	0
544	20231218	103800	5078070	6510	6510	6510	6510	0
545	20231218	103700	5078070	6510	6510	6510	6510	0
546	20231218	103600	5078070	6510	6510	6510	6510	95
547	20231218	103500	4459620	6520	6520	6520	6520	0
548	20231218	103400	4459620	6520	6520	6520	6520	0
549	20231218	103300	4459620	6520	6520	6520	6520	10
550	20231218	103200	4394420	6520	6520	6520	6520	0
551	20231218	103100	4394420	6520	6520	6520	6520	0
552	20231218	103000	4394420	6520	6520	6520	6520	0
553	20231218	102900	4394420	6520	6520	6520	6520	0
554	20231218	102800	4394420	6520	6520	6520	6520	0
555	20231218	102700	4394420	6520	6520	6520	6520	0
556	20231218	102600	4394420	6520	6520	6520	6520	0
557	20231218	102500	4394420	6520	6520	6520	6520	0
558	20231218	102400	4394420	6520	6520	6520	6520	0
559	20231218	102300	4394420	6520	6520	6520	6520	0
560	20231218	102200	4394420	6520	6520	6520	6520	0
561	20231218	102100	4394420	6520	6520	6520	6520	0
562	20231218	102000	4394420	6520	6520	6520	6520	0
563	20231218	101900	4394420	6520	6520	6520	6520	0
564	20231218	101800	4394420	6520	6520	6520	6520	0
565	20231218	101700	4394420	6520	6520	6520	6520	1
566	20231218	101600	4387900	6520	6520	6520	6520	0
567	20231218	101500	4387900	6520	6520	6520	6520	0
568	20231218	101400	4387900	6520	6520	6520	6520	0
569	20231218	101300	4387900	6520	6520	6520	6520	0
570	20231218	101200	4387900	6520	6520	6520	6520	0
571	20231218	101100	4387900	6520	6520	6520	6520	0
572	20231218	101000	4387900	6520	6520	6520	6520	0
573	20231218	100900	4387900	6520	6520	6520	6520	0
574	20231218	100800	4387900	6520	6520	6520	6520	0
575	20231218	100700	4387900	6520	6520	6520	6520	133
576	20231218	100600	3520740	6520	6520	6520	6520	0
577	20231218	100500	3520740	6520	6520	6520	6520	0
578	20231218	100400	3520740	6520	6520	6520	6520	21
579	20231218	100300	3383820	6530	6530	6530	6530	0
580	20231218	100200	3383820	6530	6530	6530	6530	0
581	20231218	100100	3383820	6530	6530	6530	6530	0
582	20231218	100000	3383820	6530	6530	6530	6530	0
583	20231218	095900	3383820	6530	6530	6530	6530	0
584	20231218	095800	3383820	6530	6530	6530	6530	0
585	20231218	095700	3383820	6530	6530	6530	6530	0
586	20231218	095600	3383820	6530	6530	6530	6530	0
587	20231218	095500	3383820	6530	6530	6530	6530	0
588	20231218	095400	3383820	6530	6530	6530	6530	0
589	20231218	095300	3383820	6530	6530	6530	6530	0
590	20231218	095200	3383820	6530	6530	6530	6530	0
591	20231218	095100	3383820	6530	6530	6530	6530	0
592	20231218	095000	3383820	6530	6530	6530	6530	0
593	20231218	094900	3383820	6530	6510	6530	6510	21
594	20231218	094800	3246710	6550	6550	6550	6550	0
595	20231218	094700	3246710	6550	6550	6550	6550	0
596	20231218	094600	3246710	6550	6550	6550	6550	0
597	20231218	094500	3246710	6550	6550	6550	6550	0
598	20231218	094400	3246710	6550	6550	6550	6550	0
599	20231218	094300	3246710	6550	6550	6550	6550	1
600	20231218	094200	3240160	6550	6550	6550	6550	0
601	20231218	094100	3240160	6550	6550	6550	6550	3
602	20231218	094000	3220510	6550	6530	6550	6530	6
603	20231218	093900	3181230	6530	6530	6530	6530	0
604	20231218	093800	3181230	6530	6530	6530	6530	0
605	20231218	093700	3181230	6530	6550	6550	6530	86
606	20231218	093600	2617950	6540	6540	6540	6540	0
607	20231218	093500	2617950	6540	6540	6540	6540	1
608	20231218	093400	2611410	6500	6500	6500	6500	0
609	20231218	093300	2611410	6500	6500	6500	6500	16
610	20231218	093200	2507410	6460	6460	6460	6460	0
611	20231218	093100	2507410	6460	6460	6460	6460	16
612	20231218	093000	2404050	6500	6500	6500	6500	0
613	20231218	092900	2404050	6500	6500	6500	6500	0
614	20231218	092800	2404050	6500	6500	6500	6500	0
615	20231218	092700	2404050	6500	6500	6500	6500	0
616	20231218	092600	2404050	6500	6500	6500	6500	0
617	20231218	092500	2404050	6500	6500	6500	6500	0
618	20231218	092400	2404050	6500	6500	6500	6500	0
619	20231218	092300	2404050	6500	6500	6500	6500	0
620	20231218	092200	2404050	6500	6500	6500	6500	0
621	20231218	092100	2404050	6500	6510	6510	6500	150
622	20231218	092000	1428070	6500	6500	6500	6500	0
623	20231218	091900	1428070	6500	6490	6500	6490	103
624	20231218	091800	758590	6490	6490	6490	6490	0
625	20231218	091700	758590	6490	6490	6490	6490	0
626	20231218	091600	758590	6490	6490	6490	6490	0
627	20231218	091500	758590	6490	6490	6490	6490	40
628	20231218	091400	498990	6490	6490	6490	6490	0
629	20231218	091300	498990	6490	6490	6490	6490	0
630	20231218	091200	498990	6490	6490	6490	6490	30
631	20231218	091100	304290	6490	6490	6490	6490	0
632	20231218	091000	304290	6490	6490	6490	6490	0
633	20231218	090900	304290	6490	6490	6490	6490	0
634	20231218	090800	304290	6490	6490	6490	6490	26
635	20231218	090700	135550	6460	6460	6460	6460	0
636	20231218	090600	135550	6460	6460	6460	6460	0
637	20231218	090500	135550	6460	6460	6460	6460	0
638	20231218	090400	135550	6460	6460	6460	6460	0
639	20231218	090300	135550	6460	6460	6460	6460	0
640	20231218	090200	135550	6460	6460	6460	6460	10
641	20231218	090100	70950	6450	6450	6450	6450	0
642	20231218	090000	70950	6450	6450	6450	6450	11