KissMeData/200780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203000	107125860	6460	6460	6460	6460	61
3	20231221	202900	107125860	6460	6460	6460	6460	0
4	20231221	202800	107125860	6460	6460	6460	6460	0
5	20231221	202700	107125860	6460	6460	6460	6460	0
6	20231221	202600	107125860	6460	6460	6460	6460	0
7	20231221	202500	107125860	6460	6460	6460	6460	0
8	20231221	202400	107125860	6460	6460	6460	6460	0
9	20231221	202300	107125860	6460	6460	6460	6460	0
10	20231221	202200	107125860	6460	6460	6460	6460	0
11	20231221	202100	107125860	6460	6460	6460	6460	0
12	20231221	202000	107125860	6460	6460	6460	6460	0
13	20231221	201900	107125860	6460	6460	6460	6460	0
14	20231221	201800	107125860	6460	6460	6460	6460	0
15	20231221	201700	107125860	6460	6460	6460	6460	0
16	20231221	201600	107125860	6460	6460	6460	6460	0
17	20231221	201500	107125860	6460	6460	6460	6460	0
18	20231221	201400	107125860	6460	6460	6460	6460	0
19	20231221	201300	107125860	6460	6460	6460	6460	0
20	20231221	201200	107125860	6460	6460	6460	6460	0
21	20231221	201100	107125860	6460	6460	6460	6460	0
22	20231221	201000	107125860	6460	6460	6460	6460	0
23	20231221	200900	107125860	6460	6460	6460	6460	0
24	20231221	200800	107125860	6460	6460	6460	6460	0
25	20231221	200700	107125860	6460	6460	6460	6460	0
26	20231221	200600	107125860	6460	6460	6460	6460	0
27	20231221	200500	107125860	6460	6460	6460	6460	0
28	20231221	200400	107125860	6460	6460	6460	6460	0
29	20231221	200300	107125860	6460	6460	6460	6460	0
30	20231221	200200	107125860	6460	6460	6460	6460	0
31	20231221	200100	107125860	6460	6460	6460	6460	0
32	20231221	200000	107125860	6460	6460	6460	6460	61
33	20231221	195900	107125860	6460	6460	6460	6460	0
34	20231221	195800	107125860	6460	6460	6460	6460	0
35	20231221	195700	107125860	6460	6460	6460	6460	0
36	20231221	195600	107125860	6460	6460	6460	6460	0
37	20231221	195500	107125860	6460	6460	6460	6460	0
38	20231221	195400	107125860	6460	6460	6460	6460	0
39	20231221	195300	107125860	6460	6460	6460	6460	0
40	20231221	195200	107125860	6460	6460	6460	6460	0
41	20231221	195100	107125860	6460	6460	6460	6460	0
42	20231221	195000	107125860	6460	6460	6460	6460	0
43	20231221	194900	107125860	6460	6460	6460	6460	0
44	20231221	194800	107125860	6460	6460	6460	6460	0
45	20231221	194700	107125860	6460	6460	6460	6460	0
46	20231221	194600	107125860	6460	6460	6460	6460	0
47	20231221	194500	107125860	6460	6460	6460	6460	0
48	20231221	194400	107125860	6460	6460	6460	6460	0
49	20231221	194300	107125860	6460	6460	6460	6460	0
50	20231221	194200	107125860	6460	6460	6460	6460	0
51	20231221	194100	107125860	6460	6460	6460	6460	0
52	20231221	194000	107125860	6460	6460	6460	6460	0
53	20231221	193900	107125860	6460	6460	6460	6460	0
54	20231221	193800	107125860	6460	6460	6460	6460	0
55	20231221	193700	107125860	6460	6460	6460	6460	0
56	20231221	193600	107125860	6460	6460	6460	6460	0
57	20231221	193500	107125860	6460	6460	6460	6460	0
58	20231221	193400	107125860	6460	6460	6460	6460	0
59	20231221	193300	107125860	6460	6460	6460	6460	0
60	20231221	193200	107125860	6460	6460	6460	6460	0
61	20231221	193100	107125860	6460	6460	6460	6460	0
62	20231221	193000	107125860	6460	6460	6460	6460	61
63	20231221	192900	107125860	6460	6460	6460	6460	0
64	20231221	192800	107125860	6460	6460	6460	6460	0
65	20231221	192700	107125860	6460	6460	6460	6460	0
66	20231221	192600	107125860	6460	6460	6460	6460	0
67	20231221	192500	107125860	6460	6460	6460	6460	0
68	20231221	192400	107125860	6460	6460	6460	6460	0
69	20231221	192300	107125860	6460	6460	6460	6460	0
70	20231221	192200	107125860	6460	6460	6460	6460	0
71	20231221	192100	107125860	6460	6460	6460	6460	0
72	20231221	192000	107125860	6460	6460	6460	6460	0
73	20231221	191900	107125860	6460	6460	6460	6460	0
74	20231221	191800	107125860	6460	6460	6460	6460	0
75	20231221	191700	107125860	6460	6460	6460	6460	0
76	20231221	191600	107125860	6460	6460	6460	6460	0
77	20231221	191500	107125860	6460	6460	6460	6460	0
78	20231221	191400	107125860	6460	6460	6460	6460	0
79	20231221	191300	107125860	6460	6460	6460	6460	0
80	20231221	191200	107125860	6460	6460	6460	6460	0
81	20231221	191100	107125860	6460	6460	6460	6460	0
82	20231221	191000	107125860	6460	6460	6460	6460	0
83	20231221	190900	107125860	6460	6460	6460	6460	0
84	20231221	190800	107125860	6460	6460	6460	6460	0
85	20231221	190700	107125860	6460	6460	6460	6460	0
86	20231221	190600	107125860	6460	6460	6460	6460	0
87	20231221	190500	107125860	6460	6460	6460	6460	0
88	20231221	190400	107125860	6460	6460	6460	6460	0
89	20231221	190300	107125860	6460	6460	6460	6460	0
90	20231221	190200	107125860	6460	6460	6460	6460	0
91	20231221	190100	107125860	6460	6460	6460	6460	0
92	20231221	190000	107125860	6460	6460	6460	6460	61
93	20231221	185900	107125860	6460	6460	6460	6460	0
94	20231221	185800	107125860	6460	6460	6460	6460	0
95	20231221	185700	107125860	6460	6460	6460	6460	0
96	20231221	185600	107125860	6460	6460	6460	6460	0
97	20231221	185500	107125860	6460	6460	6460	6460	0
98	20231221	185400	107125860	6460	6460	6460	6460	0
99	20231221	185300	107125860	6460	6460	6460	6460	0
100	20231221	185200	107125860	6460	6460	6460	6460	0
101	20231221	185100	107125860	6460	6460	6460	6460	0
102	20231221	185000	107125860	6460	6460	6460	6460	0
103	20231221	184900	107125860	6460	6460	6460	6460	0
104	20231221	184800	107125860	6460	6460	6460	6460	0
105	20231221	184700	107125860	6460	6460	6460	6460	0
106	20231221	184600	107125860	6460	6460	6460	6460	0
107	20231221	184500	107125860	6460	6460	6460	6460	0
108	20231221	184400	107125860	6460	6460	6460	6460	0
109	20231221	184300	107125860	6460	6460	6460	6460	0
110	20231221	184200	107125860	6460	6460	6460	6460	0
111	20231221	184100	107125860	6460	6460	6460	6460	0
112	20231221	184000	107125860	6460	6460	6460	6460	0
113	20231221	183900	107125860	6460	6460	6460	6460	0
114	20231221	183800	107125860	6460	6460	6460	6460	0
115	20231221	183700	107125860	6460	6460	6460	6460	0
116	20231221	183600	107125860	6460	6460	6460	6460	0
117	20231221	183500	107125860	6460	6460	6460	6460	0
118	20231221	183400	107125860	6460	6460	6460	6460	0
119	20231221	183300	107125860	6460	6460	6460	6460	0
120	20231221	183200	107125860	6460	6460	6460	6460	0
121	20231221	183100	107125860	6460	6460	6460	6460	0
122	20231221	183000	107125860	6460	6460	6460	6460	61
123	20231221	182900	107125860	6460	6460	6460	6460	0
124	20231221	182800	107125860	6460	6460	6460	6460	0
125	20231221	182700	107125860	6460	6460	6460	6460	0
126	20231221	182600	107125860	6460	6460	6460	6460	0
127	20231221	182500	107125860	6460	6460	6460	6460	0
128	20231221	182400	107125860	6460	6460	6460	6460	0
129	20231221	182300	107125860	6460	6460	6460	6460	0
130	20231221	182200	107125860	6460	6460	6460	6460	0
131	20231221	182100	107125860	6460	6460	6460	6460	0
132	20231221	182000	107125860	6460	6460	6460	6460	0
133	20231221	181900	107125860	6460	6460	6460	6460	0
134	20231221	181800	107125860	6460	6460	6460	6460	0
135	20231221	181700	107125860	6460	6460	6460	6460	0
136	20231221	181600	107125860	6460	6460	6460	6460	0
137	20231221	181500	107125860	6460	6460	6460	6460	0
138	20231221	181400	107125860	6460	6460	6460	6460	0
139	20231221	181300	107125860	6460	6460	6460	6460	0
140	20231221	181200	107125860	6460	6460	6460	6460	0
141	20231221	181100	107125860	6460	6460	6460	6460	0
142	20231221	181000	107125860	6460	6460	6460	6460	0
143	20231221	180900	107125860	6460	6460	6460	6460	0
144	20231221	180800	107125860	6460	6460	6460	6460	0
145	20231221	180700	107125860	6460	6460	6460	6460	0
146	20231221	180600	107125860	6460	6460	6460	6460	0
147	20231221	180500	107125860	6460	6460	6460	6460	0
148	20231221	180400	107125860	6460	6460	6460	6460	0
149	20231221	180300	107125860	6460	6460	6460	6460	0
150	20231221	180200	107125860	6460	6460	6460	6460	0
151	20231221	180100	107125860	6460	6460	6460	6460	0
152	20231221	180000	107125860	6460	6460	6460	6460	61
153	20231221	175900	107125860	6460	6460	6460	6460	0
154	20231221	175800	107125860	6460	6460	6460	6460	0
155	20231221	175700	107125860	6460	6460	6460	6460	0
156	20231221	175600	107125860	6460	6460	6460	6460	0
157	20231221	175500	107125860	6460	6460	6460	6460	0
158	20231221	175400	107125860	6460	6460	6460	6460	0
159	20231221	175300	107125860	6460	6460	6460	6460	0
160	20231221	175200	107125860	6460	6460	6460	6460	0
161	20231221	175100	107125860	6460	6460	6460	6460	0
162	20231221	175000	107125860	6460	6460	6460	6460	0
163	20231221	174900	107125860	6460	6460	6460	6460	0
164	20231221	174800	107125860	6460	6460	6460	6460	0
165	20231221	174700	107125860	6460	6460	6460	6460	0
166	20231221	174600	107125860	6460	6460	6460	6460	0
167	20231221	174500	107125860	6460	6460	6460	6460	0
168	20231221	174400	107125860	6460	6460	6460	6460	0
169	20231221	174300	107125860	6460	6460	6460	6460	0
170	20231221	174200	107125860	6460	6460	6460	6460	0
171	20231221	174100	107125860	6460	6460	6460	6460	0
172	20231221	174000	107125860	6460	6460	6460	6460	0
173	20231221	173900	107125860	6460	6460	6460	6460	0
174	20231221	173800	107125860	6460	6460	6460	6460	0
175	20231221	173700	107125860	6460	6460	6460	6460	0
176	20231221	173600	107125860	6460	6460	6460	6460	0
177	20231221	173500	107125860	6460	6460	6460	6460	0
178	20231221	173400	107125860	6460	6460	6460	6460	0
179	20231221	173300	107125860	6460	6460	6460	6460	0
180	20231221	173200	107125860	6460	6460	6460	6460	0
181	20231221	173100	107125860	6460	6460	6460	6460	0
182	20231221	173000	107125860	6460	6460	6460	6460	61
183	20231221	172900	107125860	6460	6460	6460	6460	0
184	20231221	172800	107125860	6460	6460	6460	6460	0
185	20231221	172700	107125860	6460	6460	6460	6460	0
186	20231221	172600	107125860	6460	6460	6460	6460	0
187	20231221	172500	107125860	6460	6460	6460	6460	0
188	20231221	172400	107125860	6460	6460	6460	6460	0
189	20231221	172300	107125860	6460	6460	6460	6460	0
190	20231221	172200	107125860	6460	6460	6460	6460	0
191	20231221	172100	107125860	6460	6460	6460	6460	0
192	20231221	172000	107125860	6460	6460	6460	6460	0
193	20231221	171900	107125860	6460	6460	6460	6460	0
194	20231221	171800	107125860	6460	6460	6460	6460	0
195	20231221	171700	107125860	6460	6460	6460	6460	0
196	20231221	171600	107125860	6460	6460	6460	6460	0
197	20231221	171500	107125860	6460	6460	6460	6460	0
198	20231221	171400	107125860	6460	6460	6460	6460	0
199	20231221	171300	107125860	6460	6460	6460	6460	0
200	20231221	171200	107125860	6460	6460	6460	6460	0
201	20231221	171100	107125860	6460	6460	6460	6460	0
202	20231221	171000	107125860	6460	6460	6460	6460	0
203	20231221	170900	107125860	6460	6460	6460	6460	0
204	20231221	170800	107125860	6460	6460	6460	6460	0
205	20231221	170700	107125860	6460	6460	6460	6460	0
206	20231221	170600	107125860	6460	6460	6460	6460	0
207	20231221	170500	107125860	6460	6460	6460	6460	0
208	20231221	170400	107125860	6460	6460	6460	6460	0
209	20231221	170300	107125860	6460	6460	6460	6460	0
210	20231221	170200	107125860	6460	6460	6460	6460	0
211	20231221	170100	107125860	6460	6460	6460	6460	0
212	20231221	170000	107125860	6460	6460	6460	6460	61
213	20231221	165900	107125860	6460	6460	6460	6460	0
214	20231221	165800	107125860	6460	6460	6460	6460	0
215	20231221	165700	107125860	6460	6460	6460	6460	0
216	20231221	165600	107125860	6460	6460	6460	6460	0
217	20231221	165500	107125860	6460	6460	6460	6460	0
218	20231221	165400	107125860	6460	6460	6460	6460	0
219	20231221	165300	107125860	6460	6460	6460	6460	0
220	20231221	165200	107125860	6460	6460	6460	6460	0
221	20231221	165100	107125860	6460	6460	6460	6460	0
222	20231221	165000	107125860	6460	6460	6460	6460	0
223	20231221	164900	107125860	6460	6460	6460	6460	0
224	20231221	164800	107125860	6460	6460	6460	6460	0
225	20231221	164700	107125860	6460	6460	6460	6460	0
226	20231221	164600	107125860	6460	6460	6460	6460	0
227	20231221	164500	107125860	6460	6460	6460	6460	0
228	20231221	164400	107125860	6460	6460	6460	6460	0
229	20231221	164300	107125860	6460	6460	6460	6460	0
230	20231221	164200	107125860	6460	6460	6460	6460	0
231	20231221	164100	107125860	6460	6460	6460	6460	0
232	20231221	164000	107125860	6460	6460	6460	6460	0
233	20231221	163900	107125860	6460	6460	6460	6460	0
234	20231221	163800	107125860	6460	6460	6460	6460	0
235	20231221	163700	107125860	6460	6460	6460	6460	0
236	20231221	163600	107125860	6460	6460	6460	6460	0
237	20231221	163500	107125860	6460	6460	6460	6460	0
238	20231221	163400	107125860	6460	6460	6460	6460	0
239	20231221	163300	107125860	6460	6460	6460	6460	0
240	20231221	163200	107125860	6460	6460	6460	6460	0
241	20231221	163100	107125860	6460	6460	6460	6460	0
242	20231221	163000	107125860	6460	6460	6460	6460	61
243	20231221	162900	107125860	6460	6460	6460	6460	0
244	20231221	162800	107125860	6460	6460	6460	6460	0
245	20231221	162700	107125860	6460	6460	6460	6460	0
246	20231221	162600	107125860	6460	6460	6460	6460	0
247	20231221	162500	107125860	6460	6460	6460	6460	0
248	20231221	162400	107125860	6460	6460	6460	6460	0
249	20231221	162300	107125860	6460	6460	6460	6460	0
250	20231221	162200	107125860	6460	6460	6460	6460	0
251	20231221	162100	107125860	6460	6460	6460	6460	0
252	20231221	162000	107125860	6460	6460	6460	6460	0
253	20231221	161900	107125860	6460	6460	6460	6460	0
254	20231221	161800	107125860	6460	6460	6460	6460	0
255	20231221	161700	107125860	6460	6460	6460	6460	0
256	20231221	161600	107125860	6460	6460	6460	6460	0
257	20231221	161500	107125860	6460	6460	6460	6460	0
258	20231221	161400	107125860	6460	6460	6460	6460	0
259	20231221	161300	107125860	6460	6460	6460	6460	0
260	20231221	161200	107125860	6460	6460	6460	6460	0
261	20231221	161100	107125860	6460	6460	6460	6460	0
262	20231221	161000	107125860	6460	6460	6460	6460	0
263	20231221	160900	107125860	6460	6460	6460	6460	0
264	20231221	160800	107125860	6460	6460	6460	6460	0
265	20231221	160700	107125860	6460	6460	6460	6460	0
266	20231221	160600	107125860	6460	6460	6460	6460	0
267	20231221	160500	107125860	6460	6460	6460	6460	0
268	20231221	160400	107125860	6460	6460	6460	6460	0
269	20231221	160300	107125860	6460	6460	6460	6460	0
270	20231221	160200	107125860	6460	6460	6460	6460	0
271	20231221	160100	107125860	6460	6460	6460	6460	0
272	20231221	160000	107125860	6460	6460	6460	6460	61
273	20231221	155900	107125860	6460	6460	6460	6460	0
274	20231221	155800	107125860	6460	6460	6460	6460	0
275	20231221	155700	107125860	6460	6460	6460	6460	0
276	20231221	155600	107125860	6460	6460	6460	6460	0
277	20231221	155500	107125860	6460	6460	6460	6460	0
278	20231221	155400	107125860	6460	6460	6460	6460	0
279	20231221	155300	107125860	6460	6460	6460	6460	0
280	20231221	155200	107125860	6460	6460	6460	6460	0
281	20231221	155100	107125860	6460	6460	6460	6460	0
282	20231221	155000	107125860	6460	6460	6460	6460	0
283	20231221	154900	107125860	6460	6460	6460	6460	0
284	20231221	154800	107125860	6460	6460	6460	6460	0
285	20231221	154700	107125860	6460	6460	6460	6460	0
286	20231221	154600	107125860	6460	6460	6460	6460	0
287	20231221	154500	107125860	6460	6460	6460	6460	0
288	20231221	154400	107125860	6460	6460	6460	6460	0
289	20231221	154300	107125860	6460	6460	6460	6460	0
290	20231221	154200	107125860	6460	6460	6460	6460	0
291	20231221	154100	107125860	6460	6460	6460	6460	0
292	20231221	154000	107125860	6460	6460	6460	6460	0
293	20231221	153900	107125860	6460	6460	6460	6460	0
294	20231221	153800	107125860	6460	6460	6460	6460	0
295	20231221	153700	107125860	6460	6460	6460	6460	0
296	20231221	153600	107125860	6460	6460	6460	6460	0
297	20231221	153500	107125860	6460	6460	6460	6460	0
298	20231221	153400	107125860	6460	6460	6460	6460	0
299	20231221	153300	107125860	6460	6460	6460	6460	0
300	20231221	153200	107125860	6460	6460	6460	6460	0
301	20231221	153100	107125860	6460	6460	6460	6460	0
302	20231221	153000	107125860	6460	6460	6460	6460	122
303	20231221	152900	106731800	6460	6460	6460	6460	0
304	20231221	152800	106731800	6460	6460	6460	6460	0
305	20231221	152700	106731800	6460	6460	6460	6460	0
306	20231221	152600	106731800	6460	6460	6460	6460	0
307	20231221	152500	106731800	6460	6460	6460	6460	0
308	20231221	152400	106731800	6460	6460	6460	6460	0
309	20231221	152300	106731800	6460	6460	6460	6460	0
310	20231221	152200	106731800	6460	6460	6460	6460	0
311	20231221	152100	106731800	6460	6460	6460	6460	0
312	20231221	152000	106731800	6460	6460	6460	6460	0
313	20231221	151900	106731800	6460	6450	6460	6450	12
314	20231221	151800	106654390	6460	6460	6460	6460	0
315	20231221	151700	106654390	6460	6460	6460	6460	0
316	20231221	151600	106654390	6460	6460	6460	6460	0
317	20231221	151500	106654390	6460	6460	6460	6450	45
318	20231221	151400	106363700	6460	6460	6460	6460	0
319	20231221	151300	106363700	6460	6460	6460	6460	0
320	20231221	151200	106363700	6460	6460	6460	6460	1
321	20231221	151100	106357240	6450	6450	6450	6450	10
322	20231221	151000	106292740	6460	6440	6460	6440	8
323	20231221	150900	106241190	6460	6460	6460	6460	0
324	20231221	150800	106241190	6460	6460	6460	6440	48
325	20231221	150700	105931140	6460	6460	6460	6460	0
326	20231221	150600	105931140	6460	6460	6460	6460	0
327	20231221	150500	105931140	6460	6460	6460	6460	0
328	20231221	150400	105931140	6460	6460	6460	6460	0
329	20231221	150300	105931140	6460	6460	6460	6460	0
330	20231221	150200	105931140	6460	6440	6460	6440	6
331	20231221	150100	105892480	6430	6430	6430	6430	0
332	20231221	150000	105892480	6430	6430	6430	6430	0
333	20231221	145900	105892480	6430	6430	6430	6430	0
334	20231221	145800	105892480	6430	6430	6430	6430	0
335	20231221	145700	105892480	6430	6430	6430	6430	0
336	20231221	145600	105892480	6430	6430	6430	6430	0
337	20231221	145500	105892480	6430	6430	6430	6430	0
338	20231221	145400	105892480	6430	6430	6430	6430	0
339	20231221	145300	105892480	6430	6430	6430	6430	0
340	20231221	145200	105892480	6430	6430	6430	6430	1
341	20231221	145100	105886050	6410	6410	6410	6410	0
342	20231221	145000	105886050	6410	6410	6410	6410	1
343	20231221	144900	105879640	6410	6410	6410	6410	0
344	20231221	144800	105879640	6410	6410	6410	6410	1
345	20231221	144700	105873230	6470	6470	6470	6470	0
346	20231221	144600	105873230	6470	6470	6470	6470	0
347	20231221	144500	105873230	6470	6470	6470	6470	0
348	20231221	144400	105873230	6470	6470	6470	6470	0
349	20231221	144300	105873230	6470	6470	6470	6470	0
350	20231221	144200	105873230	6470	6470	6470	6470	0
351	20231221	144100	105873230	6470	6470	6470	6470	0
352	20231221	144000	105873230	6470	6470	6470	6470	0
353	20231221	143900	105873230	6470	6470	6470	6470	0
354	20231221	143800	105873230	6470	6470	6470	6470	0
355	20231221	143700	105873230	6470	6470	6470	6470	0
356	20231221	143600	105873230	6470	6470	6470	6470	0
357	20231221	143500	105873230	6470	6470	6470	6470	0
358	20231221	143400	105873230	6470	6470	6470	6470	0
359	20231221	143300	105873230	6470	6470	6470	6470	0
360	20231221	143200	105873230	6470	6470	6470	6470	0
361	20231221	143100	105873230	6470	6470	6470	6470	0
362	20231221	143000	105873230	6470	6470	6470	6470	1
363	20231221	142900	105866760	6480	6470	6480	6470	34
364	20231221	142800	105646770	6470	6470	6470	6470	1
365	20231221	142700	105640300	6470	6470	6470	6470	0
366	20231221	142600	105640300	6470	6470	6470	6470	0
367	20231221	142500	105640300	6470	6470	6470	6470	0
368	20231221	142400	105640300	6470	6470	6470	6470	59
369	20231221	142300	105258570	6470	6470	6470	6470	0
370	20231221	142200	105258570	6470	6470	6470	6470	0
371	20231221	142100	105258570	6470	6470	6470	6470	0
372	20231221	142000	105258570	6470	6470	6470	6470	0
373	20231221	141900	105258570	6470	6470	6470	6470	0
374	20231221	141800	105258570	6470	6470	6470	6470	0
375	20231221	141700	105258570	6470	6470	6470	6470	0
376	20231221	141600	105258570	6470	6470	6470	6470	0
377	20231221	141500	105258570	6470	6470	6470	6470	0
378	20231221	141400	105258570	6470	6470	6470	6470	0
379	20231221	141300	105258570	6470	6470	6470	6470	0
380	20231221	141200	105258570	6470	6450	6470	6450	22
381	20231221	141100	105116640	6450	6450	6450	6450	500
382	20231221	141000	101891640	6450	6450	6450	6450	0
383	20231221	140900	101891640	6450	6450	6450	6450	0
384	20231221	140800	101891640	6450	6450	6450	6450	0
385	20231221	140700	101891640	6450	6440	6450	6440	2
386	20231221	140600	101878750	6380	6400	6400	6380	2000
387	20231221	140500	89106570	6400	6400	6400	6400	0
388	20231221	140400	89106570	6400	6420	6420	6400	3
389	20231221	140300	89087330	6400	6400	6400	6400	0
390	20231221	140200	89087330	6400	6400	6400	6400	0
391	20231221	140100	89087330	6400	6400	6400	6400	0
392	20231221	140000	89087330	6400	6400	6400	6400	0
393	20231221	135900	89087330	6400	6440	6440	6400	1200
394	20231221	135800	81400910	6430	6430	6430	6430	0
395	20231221	135700	81400910	6430	6440	6440	6430	10
396	20231221	135600	81336580	6430	6430	6430	6430	0
397	20231221	135500	81336580	6430	6430	6430	6430	0
398	20231221	135400	81336580	6430	6430	6430	6430	0
399	20231221	135300	81336580	6430	6430	6430	6430	0
400	20231221	135200	81336580	6430	6430	6430	6430	0
401	20231221	135100	81336580	6430	6430	6430	6430	0
402	20231221	135000	81336580	6430	6430	6430	6430	0
403	20231221	134900	81336580	6430	6430	6430	6430	0
404	20231221	134800	81336580	6430	6440	6440	6430	100
405	20231221	134700	80692990	6440	6440	6440	6440	0
406	20231221	134600	80692990	6440	6440	6440	6440	0
407	20231221	134500	80692990	6440	6440	6440	6440	10
408	20231221	134400	80628590	6450	6450	6450	6450	10
409	20231221	134300	80564090	6470	6470	6470	6470	0
410	20231221	134200	80564090	6470	6470	6470	6470	0
411	20231221	134100	80564090	6470	6470	6470	6470	0
412	20231221	134000	80564090	6470	6470	6470	6470	0
413	20231221	133900	80564090	6470	6470	6470	6470	0
414	20231221	133800	80564090	6470	6470	6470	6470	0
415	20231221	133700	80564090	6470	6470	6470	6470	0
416	20231221	133600	80564090	6470	6470	6470	6470	0
417	20231221	133500	80564090	6470	6470	6470	6470	0
418	20231221	133400	80564090	6470	6470	6470	6470	0
419	20231221	133300	80564090	6470	6470	6470	6470	0
420	20231221	133200	80564090	6470	6470	6470	6470	0
421	20231221	133100	80564090	6470	6470	6470	6470	0
422	20231221	133000	80564090	6470	6470	6470	6470	0
423	20231221	132900	80564090	6470	6470	6470	6470	0
424	20231221	132800	80564090	6470	6470	6470	6470	0
425	20231221	132700	80564090	6470	6470	6470	6470	0
426	20231221	132600	80564090	6470	6470	6470	6470	0
427	20231221	132500	80564090	6470	6470	6470	6470	0
428	20231221	132400	80564090	6470	6470	6470	6470	0
429	20231221	132300	80564090	6470	6470	6470	6470	0
430	20231221	132200	80564090	6470	6470	6470	6470	0
431	20231221	132100	80564090	6470	6470	6470	6470	0
432	20231221	132000	80564090	6470	6470	6470	6470	0
433	20231221	131900	80564090	6470	6470	6470	6470	0
434	20231221	131800	80564090	6470	6470	6470	6470	12
435	20231221	131700	80486450	6470	6470	6470	6470	0
436	20231221	131600	80486450	6470	6470	6470	6470	0
437	20231221	131500	80486450	6470	6470	6470	6470	0
438	20231221	131400	80486450	6470	6470	6470	6470	0
439	20231221	131300	80486450	6470	6470	6470	6470	0
440	20231221	131200	80486450	6470	6470	6470	6470	0
441	20231221	131100	80486450	6470	6470	6470	6470	0
442	20231221	131000	80486450	6470	6470	6470	6470	9
443	20231221	130900	80428220	6470	6470	6470	6470	0
444	20231221	130800	80428220	6470	6470	6470	6470	0
445	20231221	130700	80428220	6470	6470	6470	6470	0
446	20231221	130600	80428220	6470	6470	6470	6470	0
447	20231221	130500	80428220	6470	6470	6470	6470	79
448	20231221	130400	79917090	6470	6470	6470	6470	0
449	20231221	130300	79917090	6470	6470	6470	6470	0
450	20231221	130200	79917090	6470	6470	6470	6470	21
451	20231221	130100	79781220	6470	6470	6470	6470	0
452	20231221	130000	79781220	6470	6470	6470	6470	0
453	20231221	125900	79781220	6470	6470	6470	6470	0
454	20231221	125800	79781220	6470	6470	6470	6470	0
455	20231221	125700	79781220	6470	6470	6470	6470	279
456	20231221	125600	77976090	6470	6470	6470	6470	121
457	20231221	125500	77193220	6470	6470	6470	6470	0
458	20231221	125400	77193220	6470	6470	6470	6470	0
459	20231221	125300	77193220	6470	6470	6470	6470	0
460	20231221	125200	77193220	6470	6470	6470	6470	0
461	20231221	125100	77193220	6470	6470	6470	6470	38
462	20231221	125000	76947360	6470	6470	6470	6470	0
463	20231221	124900	76947360	6470	6470	6470	6470	0
464	20231221	124800	76947360	6470	6470	6470	6470	0
465	20231221	124700	76947360	6470	6470	6470	6470	50
466	20231221	124600	76623860	6470	6470	6470	6470	0
467	20231221	124500	76623860	6470	6470	6470	6470	0
468	20231221	124400	76623860	6470	6470	6470	6470	0
469	20231221	124300	76623860	6470	6470	6470	6470	0
470	20231221	124200	76623860	6470	6470	6470	6470	0
471	20231221	124100	76623860	6470	6470	6470	6470	0
472	20231221	124000	76623860	6470	6470	6470	6470	0
473	20231221	123900	76623860	6470	6470	6470	6460	54
474	20231221	123800	76274510	6470	6470	6470	6470	0
475	20231221	123700	76274510	6470	6460	6470	6460	12
476	20231221	123600	76196940	6440	6440	6440	6440	0
477	20231221	123500	76196940	6440	6440	6440	6440	0
478	20231221	123400	76196940	6440	6440	6440	6440	0
479	20231221	123300	76196940	6440	6440	6440	6440	0
480	20231221	123200	76196940	6440	6440	6440	6440	0
481	20231221	123100	76196940	6440	6440	6440	6440	0
482	20231221	123000	76196940	6440	6440	6440	6440	0
483	20231221	122900	76196940	6440	6440	6440	6440	0
484	20231221	122800	76196940	6440	6440	6440	6440	0
485	20231221	122700	76196940	6440	6440	6440	6440	0
486	20231221	122600	76196940	6440	6440	6440	6440	0
487	20231221	122500	76196940	6440	6440	6440	6440	0
488	20231221	122400	76196940	6440	6440	6440	6440	0
489	20231221	122300	76196940	6440	6440	6440	6440	0
490	20231221	122200	76196940	6440	6450	6450	6440	101
491	20231221	122100	75545950	6470	6470	6470	6470	2
492	20231221	122000	75533010	6490	6490	6490	6490	0
493	20231221	121900	75533010	6490	6490	6490	6490	0
494	20231221	121800	75533010	6490	6490	6490	6490	0
495	20231221	121700	75533010	6490	6490	6490	6490	0
496	20231221	121600	75533010	6490	6490	6490	6490	0
497	20231221	121500	75533010	6490	6490	6490	6490	0
498	20231221	121400	75533010	6490	6490	6490	6490	0
499	20231221	121300	75533010	6490	6490	6490	6490	0
500	20231221	121200	75533010	6490	6490	6490	6490	0
501	20231221	121100	75533010	6490	6490	6490	6490	0
502	20231221	121000	75533010	6490	6490	6490	6490	0
503	20231221	120900	75533010	6490	6490	6490	6490	0
504	20231221	120800	75533010	6490	6490	6490	6490	0
505	20231221	120700	75533010	6490	6490	6490	6490	0
506	20231221	120600	75533010	6490	6490	6490	6490	0
507	20231221	120500	75533010	6490	6490	6490	6490	0
508	20231221	120400	75533010	6490	6490	6490	6490	0
509	20231221	120300	75533010	6490	6490	6490	6490	0
510	20231221	120200	75533010	6490	6490	6490	6490	0
511	20231221	120100	75533010	6490	6490	6490	6490	0
512	20231221	120000	75533010	6490	6490	6490	6490	0
513	20231221	115900	75533010	6490	6490	6490	6490	0
514	20231221	115800	75533010	6490	6490	6490	6490	0
515	20231221	115700	75533010	6490	6490	6490	6490	0
516	20231221	115600	75533010	6490	6490	6490	6490	0
517	20231221	115500	75533010	6490	6490	6490	6490	0
518	20231221	115400	75533010	6490	6490	6490	6490	0
519	20231221	115300	75533010	6490	6490	6490	6490	0
520	20231221	115200	75533010	6490	6490	6490	6490	1
521	20231221	115100	75526520	6490	6490	6490	6490	0
522	20231221	115000	75526520	6490	6480	6490	6480	2
523	20231221	114900	75513550	6450	6450	6450	6450	62
524	20231221	114800	75113650	6470	6470	6470	6470	0
525	20231221	114700	75113650	6470	6470	6470	6470	0
526	20231221	114600	75113650	6470	6470	6470	6470	0
527	20231221	114500	75113650	6470	6470	6470	6470	0
528	20231221	114400	75113650	6470	6470	6470	6470	0
529	20231221	114300	75113650	6470	6470	6470	6470	0
530	20231221	114200	75113650	6470	6470	6470	6470	0
531	20231221	114100	75113650	6470	6470	6470	6470	0
532	20231221	114000	75113650	6470	6470	6470	6470	0
533	20231221	113900	75113650	6470	6470	6470	6470	0
534	20231221	113800	75113650	6470	6470	6470	6470	50
535	20231221	113700	74790150	6490	6490	6490	6490	0
536	20231221	113600	74790150	6490	6490	6490	6490	0
537	20231221	113500	74790150	6490	6490	6490	6490	0
538	20231221	113400	74790150	6490	6470	6490	6470	101
539	20231221	113300	74136660	6490	6490	6490	6490	100
540	20231221	113200	73487660	6490	6490	6490	6490	0
541	20231221	113100	73487660	6490	6490	6490	6490	0
542	20231221	113000	73487660	6490	6490	6490	6490	100
543	20231221	112900	72838660	6490	6490	6490	6490	0
544	20231221	112800	72838660	6490	6490	6490	6490	0
545	20231221	112700	72838660	6490	6490	6490	6490	0
546	20231221	112600	72838660	6490	6490	6490	6490	1
547	20231221	112500	72832170	6480	6470	6480	6470	812
548	20231221	112400	67574910	6460	6460	6460	6460	0
549	20231221	112300	67574910	6460	6460	6460	6460	300
550	20231221	112200	65636910	6460	6460	6460	6460	1
551	20231221	112100	65630450	6420	6440	6440	6420	81
552	20231221	112000	65109930	6460	6460	6460	6460	1
553	20231221	111900	65103470	6440	6440	6440	6440	275
554	20231221	111800	63332470	6440	6440	6440	6440	100
555	20231221	111700	62688470	6440	6440	6440	6440	0
556	20231221	111600	62688470	6440	6440	6440	6440	100
557	20231221	111500	62044470	6440	6440	6440	6440	0
558	20231221	111400	62044470	6440	6440	6440	6440	0
559	20231221	111300	62044470	6440	6440	6440	6440	0
560	20231221	111200	62044470	6440	6440	6440	6440	0
561	20231221	111100	62044470	6440	6440	6440	6440	0
562	20231221	111000	62044470	6440	6440	6440	6440	0
563	20231221	110900	62044470	6440	6440	6440	6440	1
564	20231221	110800	62038030	6410	6410	6410	6410	1
565	20231221	110700	62031620	6440	6440	6440	6440	0
566	20231221	110600	62031620	6440	6440	6440	6440	0
567	20231221	110500	62031620	6440	6440	6440	6440	0
568	20231221	110400	62031620	6440	6440	6440	6440	0
569	20231221	110300	62031620	6440	6440	6440	6440	0
570	20231221	110200	62031620	6440	6440	6440	6440	0
571	20231221	110100	62031620	6440	6440	6440	6440	0
572	20231221	110000	62031620	6440	6440	6440	6440	1
573	20231221	105900	62025180	6440	6440	6440	6440	0
574	20231221	105800	62025180	6440	6440	6440	6440	0
575	20231221	105700	62025180	6440	6440	6440	6440	1
576	20231221	105600	62018740	6410	6420	6420	6410	105
577	20231221	105500	61345130	6440	6440	6440	6440	0
578	20231221	105400	61345130	6440	6440	6440	6440	1
579	20231221	105300	61338690	6430	6430	6430	6430	32
580	20231221	105200	61132930	6430	6430	6430	6430	0
581	20231221	105100	61132930	6430	6430	6430	6430	0
582	20231221	105000	61132930	6430	6430	6430	6430	0
583	20231221	104900	61132930	6430	6430	6430	6430	0
584	20231221	104800	61132930	6430	6430	6430	6430	0
585	20231221	104700	61132930	6430	6430	6430	6430	0
586	20231221	104600	61132930	6430	6430	6430	6430	2
587	20231221	104500	61120070	6440	6440	6440	6440	0
588	20231221	104400	61120070	6440	6440	6440	6440	0
589	20231221	104300	61120070	6440	6440	6440	6440	826
590	20231221	104200	55800630	6440	6440	6440	6440	0
591	20231221	104100	55800630	6440	6440	6440	6440	0
592	20231221	104000	55800630	6440	6440	6440	6440	0
593	20231221	103900	55800630	6440	6440	6440	6440	0
594	20231221	103800	55800630	6440	6440	6440	6440	0
595	20231221	103700	55800630	6440	6440	6440	6440	50
596	20231221	103600	55478630	6460	6460	6460	6460	27
597	20231221	103500	55304210	6440	6440	6440	6440	9
598	20231221	103400	55246250	6440	6450	6450	6440	3
599	20231221	103300	55226920	6450	6450	6450	6450	0
600	20231221	103200	55226920	6450	6450	6450	6450	0
601	20231221	103100	55226920	6450	6450	6450	6450	0
602	20231221	103000	55226920	6450	6450	6450	6450	0
603	20231221	102900	55226920	6450	6450	6450	6450	0
604	20231221	102800	55226920	6450	6450	6450	6450	0
605	20231221	102700	55226920	6450	6450	6450	6450	0
606	20231221	102600	55226920	6450	6450	6450	6450	50
607	20231221	102500	54904420	6460	6450	6460	6450	22
608	20231221	102400	54762510	6460	6460	6460	6460	0
609	20231221	102300	54762510	6460	6460	6460	6460	0
610	20231221	102200	54762510	6460	6460	6460	6460	0
611	20231221	102100	54762510	6460	6460	6460	6460	0
612	20231221	102000	54762510	6460	6460	6460	6460	0
613	20231221	101900	54762510	6460	6460	6460	6460	0
614	20231221	101800	54762510	6460	6460	6460	6460	1
615	20231221	101700	54756050	6460	6460	6460	6460	0
616	20231221	101600	54756050	6460	6460	6460	6460	0
617	20231221	101500	54756050	6460	6460	6460	6460	500
618	20231221	101400	51526050	6460	6460	6460	6460	100
619	20231221	101300	50880050	6470	6470	6470	6470	0
620	20231221	101200	50880050	6470	6470	6470	6470	0
621	20231221	101100	50880050	6470	6470	6470	6470	231
622	20231221	101000	49385480	6470	6470	6470	6470	100
623	20231221	100900	48738480	6460	6460	6460	6460	0
624	20231221	100800	48738480	6460	6460	6460	6460	2001
625	20231221	100700	35812020	6460	6460	6460	6460	0
626	20231221	100600	35812020	6460	6460	6460	6460	0
627	20231221	100500	35812020	6460	6460	6460	6460	0
628	20231221	100400	35812020	6460	6460	6460	6460	0
629	20231221	100300	35812020	6460	6460	6460	6460	0
630	20231221	100200	35812020	6460	6460	6460	6460	0
631	20231221	100100	35812020	6460	6460	6460	6460	233
632	20231221	100000	34306840	6480	6480	6480	6480	0
633	20231221	095900	34306840	6480	6480	6480	6480	0
634	20231221	095800	34306840	6480	6480	6480	6480	100
635	20231221	095700	33658840	6480	6460	6480	6460	137
636	20231221	095600	32771820	6480	6460	6480	6460	200
637	20231221	095500	31477820	6460	6460	6480	6460	300
638	20231221	095400	29537820	6480	6480	6480	6480	500
639	20231221	095300	26297820	6480	6480	6480	6480	100
640	20231221	095200	25649820	6460	6460	6460	6460	21
641	20231221	095100	25514160	6480	6480	6480	6480	1
642	20231221	095000	25507680	6470	6470	6470	6470	221
643	20231221	094900	24077810	6470	6470	6470	6470	831
644	20231221	094800	18701240	6470	6470	6470	6470	0
645	20231221	094700	18701240	6470	6470	6470	6470	0
646	20231221	094600	18701240	6470	6470	6470	6470	0
647	20231221	094500	18701240	6470	6470	6470	6470	0
648	20231221	094400	18701240	6470	6470	6470	6470	0
649	20231221	094300	18701240	6470	6470	6470	6470	0
650	20231221	094200	18701240	6470	6470	6470	6470	0
651	20231221	094100	18701240	6470	6470	6470	6470	0
652	20231221	094000	18701240	6470	6470	6470	6470	0
653	20231221	093900	18701240	6470	6470	6470	6470	0
654	20231221	093800	18701240	6470	6470	6470	6470	1
655	20231221	093700	18694770	6460	6460	6460	6460	0
656	20231221	093600	18694770	6460	6460	6460	6460	0
657	20231221	093500	18694770	6460	6460	6460	6460	0
658	20231221	093400	18694770	6460	6460	6460	6460	27
659	20231221	093300	18520350	6460	6460	6460	6460	10
660	20231221	093200	18455750	6460	6460	6460	6460	0
661	20231221	093100	18455750	6460	6460	6460	6460	2000
662	20231221	093000	5535750	6470	6470	6470	6470	6
663	20231221	092900	5496930	6460	6460	6460	6460	24
664	20231221	092800	5341890	6460	6460	6460	6460	7
665	20231221	092700	5296670	6430	6430	6430	6430	4
666	20231221	092600	5270950	6460	6460	6460	6460	0
667	20231221	092500	5270950	6460	6460	6460	6460	0
668	20231221	092400	5270950	6460	6460	6460	6460	0
669	20231221	092300	5270950	6460	6460	6460	6460	0
670	20231221	092200	5270950	6460	6460	6460	6460	0
671	20231221	092100	5270950	6460	6460	6460	6460	0
672	20231221	092000	5270950	6460	6460	6460	6460	1
673	20231221	091900	5264490	6430	6430	6430	6430	1
674	20231221	091800	5258060	6460	6460	6460	6460	0
675	20231221	091700	5258060	6460	6460	6460	6460	1
676	20231221	091600	5251600	6460	6460	6460	6460	0
677	20231221	091500	5251600	6460	6430	6460	6430	37
678	20231221	091400	5013180	6480	6480	6480	6480	0
679	20231221	091300	5013180	6480	6480	6480	6480	0
680	20231221	091200	5013180	6480	6480	6480	6480	0
681	20231221	091100	5013180	6480	6480	6480	6480	0
682	20231221	091000	5013180	6480	6450	6480	6450	5
683	20231221	090900	4980870	6450	6450	6450	6450	0
684	20231221	090800	4980870	6450	6450	6450	6450	301
685	20231221	090700	3039420	6400	6400	6400	6400	7
686	20231221	090600	2994620	6400	6400	6400	6400	6
687	20231221	090500	2956220	6400	6400	6400	6400	24
688	20231221	090400	2802620	6400	6410	6410	6400	335
689	20231221	090300	657900	6450	6450	6450	6450	0
690	20231221	090200	657900	6450	6450	6450	6450	0
691	20231221	090100	657900	6450	6450	6450	6450	0
692	20231221	090000	657900	6450	6450	6450	6450	102