KissMeData/064850/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194000	47822600	6470	6470	6470	6470	81
3	20231219	193900	47822600	6470	6470	6470	6470	0
4	20231219	193800	47822600	6470	6470	6470	6470	0
5	20231219	193700	47822600	6470	6470	6470	6470	0
6	20231219	193600	47822600	6470	6470	6470	6470	0
7	20231219	193500	47822600	6470	6470	6470	6470	0
8	20231219	193400	47822600	6470	6470	6470	6470	0
9	20231219	193300	47822600	6470	6470	6470	6470	0
10	20231219	193200	47822600	6470	6470	6470	6470	0
11	20231219	193100	47822600	6470	6470	6470	6470	0
12	20231219	193000	47822600	6470	6470	6470	6470	0
13	20231219	192900	47822600	6470	6470	6470	6470	0
14	20231219	192800	47822600	6470	6470	6470	6470	0
15	20231219	192700	47822600	6470	6470	6470	6470	0
16	20231219	192600	47822600	6470	6470	6470	6470	0
17	20231219	192500	47822600	6470	6470	6470	6470	0
18	20231219	192400	47822600	6470	6470	6470	6470	0
19	20231219	192300	47822600	6470	6470	6470	6470	0
20	20231219	192200	47822600	6470	6470	6470	6470	0
21	20231219	192100	47822600	6470	6470	6470	6470	0
22	20231219	192000	47822600	6470	6470	6470	6470	0
23	20231219	191900	47822600	6470	6470	6470	6470	0
24	20231219	191800	47822600	6470	6470	6470	6470	0
25	20231219	191700	47822600	6470	6470	6470	6470	0
26	20231219	191600	47822600	6470	6470	6470	6470	0
27	20231219	191500	47822600	6470	6470	6470	6470	0
28	20231219	191400	47822600	6470	6470	6470	6470	0
29	20231219	191300	47822600	6470	6470	6470	6470	0
30	20231219	191200	47822600	6470	6470	6470	6470	0
31	20231219	191100	47822600	6470	6470	6470	6470	0
32	20231219	191000	47822600	6470	6470	6470	6470	81
33	20231219	190900	47822600	6470	6470	6470	6470	0
34	20231219	190800	47822600	6470	6470	6470	6470	0
35	20231219	190700	47822600	6470	6470	6470	6470	0
36	20231219	190600	47822600	6470	6470	6470	6470	0
37	20231219	190500	47822600	6470	6470	6470	6470	0
38	20231219	190400	47822600	6470	6470	6470	6470	0
39	20231219	190300	47822600	6470	6470	6470	6470	0
40	20231219	190200	47822600	6470	6470	6470	6470	0
41	20231219	190100	47822600	6470	6470	6470	6470	0
42	20231219	190000	47822600	6470	6470	6470	6470	0
43	20231219	185900	47822600	6470	6470	6470	6470	0
44	20231219	185800	47822600	6470	6470	6470	6470	0
45	20231219	185700	47822600	6470	6470	6470	6470	0
46	20231219	185600	47822600	6470	6470	6470	6470	0
47	20231219	185500	47822600	6470	6470	6470	6470	0
48	20231219	185400	47822600	6470	6470	6470	6470	0
49	20231219	185300	47822600	6470	6470	6470	6470	0
50	20231219	185200	47822600	6470	6470	6470	6470	0
51	20231219	185100	47822600	6470	6470	6470	6470	0
52	20231219	185000	47822600	6470	6470	6470	6470	0
53	20231219	184900	47822600	6470	6470	6470	6470	0
54	20231219	184800	47822600	6470	6470	6470	6470	0
55	20231219	184700	47822600	6470	6470	6470	6470	0
56	20231219	184600	47822600	6470	6470	6470	6470	0
57	20231219	184500	47822600	6470	6470	6470	6470	0
58	20231219	184400	47822600	6470	6470	6470	6470	0
59	20231219	184300	47822600	6470	6470	6470	6470	0
60	20231219	184200	47822600	6470	6470	6470	6470	0
61	20231219	184100	47822600	6470	6470	6470	6470	0
62	20231219	184000	47822600	6470	6470	6470	6470	81
63	20231219	183900	47822600	6470	6470	6470	6470	0
64	20231219	183800	47822600	6470	6470	6470	6470	0
65	20231219	183700	47822600	6470	6470	6470	6470	0
66	20231219	183600	47822600	6470	6470	6470	6470	0
67	20231219	183500	47822600	6470	6470	6470	6470	0
68	20231219	183400	47822600	6470	6470	6470	6470	0
69	20231219	183300	47822600	6470	6470	6470	6470	0
70	20231219	183200	47822600	6470	6470	6470	6470	0
71	20231219	183100	47822600	6470	6470	6470	6470	0
72	20231219	183000	47822600	6470	6470	6470	6470	0
73	20231219	182900	47822600	6470	6470	6470	6470	0
74	20231219	182800	47822600	6470	6470	6470	6470	0
75	20231219	182700	47822600	6470	6470	6470	6470	0
76	20231219	182600	47822600	6470	6470	6470	6470	0
77	20231219	182500	47822600	6470	6470	6470	6470	0
78	20231219	182400	47822600	6470	6470	6470	6470	0
79	20231219	182300	47822600	6470	6470	6470	6470	0
80	20231219	182200	47822600	6470	6470	6470	6470	0
81	20231219	182100	47822600	6470	6470	6470	6470	0
82	20231219	182000	47822600	6470	6470	6470	6470	0
83	20231219	181900	47822600	6470	6470	6470	6470	0
84	20231219	181800	47822600	6470	6470	6470	6470	0
85	20231219	181700	47822600	6470	6470	6470	6470	0
86	20231219	181600	47822600	6470	6470	6470	6470	0
87	20231219	181500	47822600	6470	6470	6470	6470	0
88	20231219	181400	47822600	6470	6470	6470	6470	0
89	20231219	181300	47822600	6470	6470	6470	6470	0
90	20231219	181200	47822600	6470	6470	6470	6470	0
91	20231219	181100	47822600	6470	6470	6470	6470	0
92	20231219	181000	47822600	6470	6470	6470	6470	81
93	20231219	180900	47822600	6470	6470	6470	6470	0
94	20231219	180800	47822600	6470	6470	6470	6470	0
95	20231219	180700	47822600	6470	6470	6470	6470	0
96	20231219	180600	47822600	6470	6470	6470	6470	0
97	20231219	180500	47822600	6470	6470	6470	6470	0
98	20231219	180400	47822600	6470	6470	6470	6470	0
99	20231219	180300	47822600	6470	6470	6470	6470	0
100	20231219	180200	47822600	6470	6470	6470	6470	0
101	20231219	180100	47822600	6470	6470	6470	6470	0
102	20231219	180000	47822600	6470	6470	6470	6470	0
103	20231219	175900	47822600	6470	6470	6470	6470	0
104	20231219	175800	47822600	6470	6470	6470	6470	0
105	20231219	175700	47822600	6470	6470	6470	6470	0
106	20231219	175600	47822600	6470	6470	6470	6470	0
107	20231219	175500	47822600	6470	6470	6470	6470	0
108	20231219	175400	47822600	6470	6470	6470	6470	0
109	20231219	175300	47822600	6470	6470	6470	6470	0
110	20231219	175200	47822600	6470	6470	6470	6470	0
111	20231219	175100	47822600	6470	6470	6470	6470	0
112	20231219	175000	47822600	6470	6470	6470	6470	0
113	20231219	174900	47822600	6470	6470	6470	6470	0
114	20231219	174800	47822600	6470	6470	6470	6470	0
115	20231219	174700	47822600	6470	6470	6470	6470	0
116	20231219	174600	47822600	6470	6470	6470	6470	0
117	20231219	174500	47822600	6470	6470	6470	6470	0
118	20231219	174400	47822600	6470	6470	6470	6470	0
119	20231219	174300	47822600	6470	6470	6470	6470	0
120	20231219	174200	47822600	6470	6470	6470	6470	0
121	20231219	174100	47822600	6470	6470	6470	6470	0
122	20231219	174000	47822600	6470	6470	6470	6470	81
123	20231219	173900	47822600	6470	6470	6470	6470	0
124	20231219	173800	47822600	6470	6470	6470	6470	0
125	20231219	173700	47822600	6470	6470	6470	6470	0
126	20231219	173600	47822600	6470	6470	6470	6470	0
127	20231219	173500	47822600	6470	6470	6470	6470	0
128	20231219	173400	47822600	6470	6470	6470	6470	0
129	20231219	173300	47822600	6470	6470	6470	6470	0
130	20231219	173200	47822600	6470	6470	6470	6470	0
131	20231219	173100	47822600	6470	6470	6470	6470	0
132	20231219	173000	47822600	6470	6470	6470	6470	0
133	20231219	172900	47822600	6470	6470	6470	6470	0
134	20231219	172800	47822600	6470	6470	6470	6470	0
135	20231219	172700	47822600	6470	6470	6470	6470	0
136	20231219	172600	47822600	6470	6470	6470	6470	0
137	20231219	172500	47822600	6470	6470	6470	6470	0
138	20231219	172400	47822600	6470	6470	6470	6470	0
139	20231219	172300	47822600	6470	6470	6470	6470	0
140	20231219	172200	47822600	6470	6470	6470	6470	0
141	20231219	172100	47822600	6470	6470	6470	6470	0
142	20231219	172000	47822600	6470	6470	6470	6470	0
143	20231219	171900	47822600	6470	6470	6470	6470	0
144	20231219	171800	47822600	6470	6470	6470	6470	0
145	20231219	171700	47822600	6470	6470	6470	6470	0
146	20231219	171600	47822600	6470	6470	6470	6470	0
147	20231219	171500	47822600	6470	6470	6470	6470	0
148	20231219	171400	47822600	6470	6470	6470	6470	0
149	20231219	171300	47822600	6470	6470	6470	6470	0
150	20231219	171200	47822600	6470	6470	6470	6470	0
151	20231219	171100	47822600	6470	6470	6470	6470	0
152	20231219	171000	47822600	6470	6470	6470	6470	81
153	20231219	170900	47822600	6470	6470	6470	6470	0
154	20231219	170800	47822600	6470	6470	6470	6470	0
155	20231219	170700	47822600	6470	6470	6470	6470	0
156	20231219	170600	47822600	6470	6470	6470	6470	0
157	20231219	170500	47822600	6470	6470	6470	6470	0
158	20231219	170400	47822600	6470	6470	6470	6470	0
159	20231219	170300	47822600	6470	6470	6470	6470	0
160	20231219	170200	47822600	6470	6470	6470	6470	0
161	20231219	170100	47822600	6470	6470	6470	6470	0
162	20231219	170000	47822600	6470	6470	6470	6470	0
163	20231219	165900	47822600	6470	6470	6470	6470	0
164	20231219	165800	47822600	6470	6470	6470	6470	0
165	20231219	165700	47822600	6470	6470	6470	6470	0
166	20231219	165600	47822600	6470	6470	6470	6470	0
167	20231219	165500	47822600	6470	6470	6470	6470	0
168	20231219	165400	47822600	6470	6470	6470	6470	0
169	20231219	165300	47822600	6470	6470	6470	6470	0
170	20231219	165200	47822600	6470	6470	6470	6470	0
171	20231219	165100	47822600	6470	6470	6470	6470	0
172	20231219	165000	47822600	6470	6470	6470	6470	0
173	20231219	164900	47822600	6470	6470	6470	6470	0
174	20231219	164800	47822600	6470	6470	6470	6470	0
175	20231219	164700	47822600	6470	6470	6470	6470	0
176	20231219	164600	47822600	6470	6470	6470	6470	0
177	20231219	164500	47822600	6470	6470	6470	6470	0
178	20231219	164400	47822600	6470	6470	6470	6470	0
179	20231219	164300	47822600	6470	6470	6470	6470	0
180	20231219	164200	47822600	6470	6470	6470	6470	0
181	20231219	164100	47822600	6470	6470	6470	6470	0
182	20231219	164000	47822600	6470	6470	6470	6470	81
183	20231219	163900	47822600	6470	6470	6470	6470	0
184	20231219	163800	47822600	6470	6470	6470	6470	0
185	20231219	163700	47822600	6470	6470	6470	6470	0
186	20231219	163600	47822600	6470	6470	6470	6470	0
187	20231219	163500	47822600	6470	6470	6470	6470	0
188	20231219	163400	47822600	6470	6470	6470	6470	0
189	20231219	163300	47822600	6470	6470	6470	6470	0
190	20231219	163200	47822600	6470	6470	6470	6470	0
191	20231219	163100	47822600	6470	6470	6470	6470	0
192	20231219	163000	47822600	6470	6470	6470	6470	0
193	20231219	162900	47822600	6470	6470	6470	6470	0
194	20231219	162800	47822600	6470	6470	6470	6470	0
195	20231219	162700	47822600	6470	6470	6470	6470	0
196	20231219	162600	47822600	6470	6470	6470	6470	0
197	20231219	162500	47822600	6470	6470	6470	6470	0
198	20231219	162400	47822600	6470	6470	6470	6470	0
199	20231219	162300	47822600	6470	6470	6470	6470	0
200	20231219	162200	47822600	6470	6470	6470	6470	0
201	20231219	162100	47822600	6470	6470	6470	6470	0
202	20231219	162000	47822600	6470	6470	6470	6470	0
203	20231219	161900	47822600	6470	6470	6470	6470	0
204	20231219	161800	47822600	6470	6470	6470	6470	0
205	20231219	161700	47822600	6470	6470	6470	6470	0
206	20231219	161600	47822600	6470	6470	6470	6470	0
207	20231219	161500	47822600	6470	6470	6470	6470	0
208	20231219	161400	47822600	6470	6470	6470	6470	0
209	20231219	161300	47822600	6470	6470	6470	6470	0
210	20231219	161200	47822600	6470	6470	6470	6470	0
211	20231219	161100	47822600	6470	6470	6470	6470	0
212	20231219	161000	47822600	6470	6470	6470	6470	81
213	20231219	160900	47822600	6470	6470	6470	6470	0
214	20231219	160800	47822600	6470	6470	6470	6470	0
215	20231219	160700	47822600	6470	6470	6470	6470	0
216	20231219	160600	47822600	6470	6470	6470	6470	0
217	20231219	160500	47822600	6470	6470	6470	6470	0
218	20231219	160400	47822600	6470	6470	6470	6470	0
219	20231219	160300	47822600	6470	6470	6470	6470	0
220	20231219	160200	47822600	6470	6470	6470	6470	0
221	20231219	160100	47822600	6470	6470	6470	6470	0
222	20231219	160000	47822600	6470	6470	6470	6470	0
223	20231219	155900	47822600	6470	6470	6470	6470	0
224	20231219	155800	47822600	6470	6470	6470	6470	0
225	20231219	155700	47822600	6470	6470	6470	6470	0
226	20231219	155600	47822600	6470	6470	6470	6470	0
227	20231219	155500	47822600	6470	6470	6470	6470	0
228	20231219	155400	47822600	6470	6470	6470	6470	0
229	20231219	155300	47822600	6470	6470	6470	6470	0
230	20231219	155200	47822600	6470	6470	6470	6470	0
231	20231219	155100	47822600	6470	6470	6470	6470	0
232	20231219	155000	47822600	6470	6470	6470	6470	0
233	20231219	154900	47822600	6470	6470	6470	6470	0
234	20231219	154800	47822600	6470	6470	6470	6470	0
235	20231219	154700	47822600	6470	6470	6470	6470	0
236	20231219	154600	47822600	6470	6470	6470	6470	0
237	20231219	154500	47822600	6470	6470	6470	6470	0
238	20231219	154400	47822600	6470	6470	6470	6470	0
239	20231219	154300	47822600	6470	6470	6470	6470	0
240	20231219	154200	47822600	6470	6470	6470	6470	0
241	20231219	154100	47822600	6470	6470	6470	6470	0
242	20231219	154000	47822600	6470	6470	6470	6470	81
243	20231219	153900	47822600	6470	6470	6470	6470	0
244	20231219	153800	47822600	6470	6470	6470	6470	0
245	20231219	153700	47822600	6470	6470	6470	6470	0
246	20231219	153600	47822600	6470	6470	6470	6470	0
247	20231219	153500	47822600	6470	6470	6470	6470	0
248	20231219	153400	47822600	6470	6470	6470	6470	0
249	20231219	153300	47822600	6470	6470	6470	6470	0
250	20231219	153200	47822600	6470	6470	6470	6470	0
251	20231219	153100	47822600	6470	6470	6470	6470	0
252	20231219	153000	47822600	6470	6470	6470	6470	81
253	20231219	152900	47298530	6510	6510	6510	6510	0
254	20231219	152800	47298530	6510	6510	6510	6510	0
255	20231219	152700	47298530	6510	6510	6510	6510	0
256	20231219	152600	47298530	6510	6510	6510	6510	0
257	20231219	152500	47298530	6510	6510	6510	6510	0
258	20231219	152400	47298530	6510	6510	6510	6510	0
259	20231219	152300	47298530	6510	6510	6510	6510	0
260	20231219	152200	47298530	6510	6510	6510	6510	0
261	20231219	152100	47298530	6510	6510	6510	6510	0
262	20231219	152000	47298530	6510	6510	6510	6510	0
263	20231219	151900	47298530	6510	6510	6510	6510	0
264	20231219	151800	47298530	6510	6510	6510	6510	1
265	20231219	151700	47292020	6510	6510	6510	6510	0
266	20231219	151600	47292020	6510	6510	6510	6510	0
267	20231219	151500	47292020	6510	6510	6510	6510	0
268	20231219	151400	47292020	6510	6510	6510	6510	0
269	20231219	151300	47292020	6510	6510	6510	6510	0
270	20231219	151200	47292020	6510	6510	6510	6510	0
271	20231219	151100	47292020	6510	6510	6510	6510	0
272	20231219	151000	47292020	6510	6510	6510	6510	0
273	20231219	150900	47292020	6510	6510	6510	6510	0
274	20231219	150800	47292020	6510	6490	6510	6490	2
275	20231219	150700	47279020	6500	6500	6500	6500	0
276	20231219	150600	47279020	6500	6500	6500	6500	0
277	20231219	150500	47279020	6500	6500	6500	6500	0
278	20231219	150400	47279020	6500	6500	6500	6500	0
279	20231219	150300	47279020	6500	6500	6500	6500	183
280	20231219	150200	46089520	6500	6500	6500	6500	0
281	20231219	150100	46089520	6500	6500	6500	6500	0
282	20231219	150000	46089520	6500	6500	6500	6500	0
283	20231219	145900	46089520	6500	6500	6500	6500	0
284	20231219	145800	46089520	6500	6500	6500	6500	0
285	20231219	145700	46089520	6500	6500	6500	6500	0
286	20231219	145600	46089520	6500	6500	6500	6500	0
287	20231219	145500	46089520	6500	6500	6500	6500	0
288	20231219	145400	46089520	6500	6500	6500	6500	0
289	20231219	145300	46089520	6500	6500	6500	6500	0
290	20231219	145200	46089520	6500	6500	6500	6500	0
291	20231219	145100	46089520	6500	6500	6500	6500	0
292	20231219	145000	46089520	6500	6500	6500	6500	0
293	20231219	144900	46089520	6500	6500	6500	6500	0
294	20231219	144800	46089520	6500	6500	6500	6500	0
295	20231219	144700	46089520	6500	6500	6500	6500	0
296	20231219	144600	46089520	6500	6500	6500	6500	0
297	20231219	144500	46089520	6500	6500	6500	6500	0
298	20231219	144400	46089520	6500	6500	6500	6500	0
299	20231219	144300	46089520	6500	6500	6500	6500	0
300	20231219	144200	46089520	6500	6500	6500	6500	0
301	20231219	144100	46089520	6500	6500	6500	6500	0
302	20231219	144000	46089520	6500	6500	6500	6500	0
303	20231219	143900	46089520	6500	6500	6500	6500	0
304	20231219	143800	46089520	6500	6500	6500	6500	0
305	20231219	143700	46089520	6500	6500	6500	6500	0
306	20231219	143600	46089520	6500	6500	6500	6500	0
307	20231219	143500	46089520	6500	6500	6500	6500	1
308	20231219	143400	46083020	6500	6500	6500	6500	1
309	20231219	143300	46076520	6500	6500	6500	6500	0
310	20231219	143200	46076520	6500	6500	6500	6500	0
311	20231219	143100	46076520	6500	6500	6500	6500	0
312	20231219	143000	46076520	6500	6500	6500	6500	0
313	20231219	142900	46076520	6500	6500	6500	6500	0
314	20231219	142800	46076520	6500	6500	6500	6500	0
315	20231219	142700	46076520	6500	6500	6500	6500	0
316	20231219	142600	46076520	6500	6500	6500	6500	0
317	20231219	142500	46076520	6500	6500	6500	6500	0
318	20231219	142400	46076520	6500	6500	6500	6500	0
319	20231219	142300	46076520	6500	6500	6500	6500	0
320	20231219	142200	46076520	6500	6500	6500	6500	0
321	20231219	142100	46076520	6500	6500	6500	6500	0
322	20231219	142000	46076520	6500	6500	6500	6500	0
323	20231219	141900	46076520	6500	6500	6500	6500	0
324	20231219	141800	46076520	6500	6500	6500	6500	0
325	20231219	141700	46076520	6500	6500	6500	6500	0
326	20231219	141600	46076520	6500	6500	6500	6500	0
327	20231219	141500	46076520	6500	6500	6500	6500	0
328	20231219	141400	46076520	6500	6500	6500	6500	0
329	20231219	141300	46076520	6500	6500	6500	6500	0
330	20231219	141200	46076520	6500	6500	6500	6500	0
331	20231219	141100	46076520	6500	6500	6500	6500	0
332	20231219	141000	46076520	6500	6500	6500	6500	0
333	20231219	140900	46076520	6500	6500	6500	6500	0
334	20231219	140800	46076520	6500	6500	6500	6500	0
335	20231219	140700	46076520	6500	6500	6500	6500	0
336	20231219	140600	46076520	6500	6500	6500	6500	1
337	20231219	140500	46070020	6500	6500	6500	6500	0
338	20231219	140400	46070020	6500	6500	6500	6500	0
339	20231219	140300	46070020	6500	6500	6500	6500	0
340	20231219	140200	46070020	6500	6500	6500	6500	1
341	20231219	140100	46063520	6500	6500	6500	6500	0
342	20231219	140000	46063520	6500	6500	6500	6500	0
343	20231219	135900	46063520	6500	6500	6500	6500	0
344	20231219	135800	46063520	6500	6500	6500	6500	0
345	20231219	135700	46063520	6500	6500	6500	6500	1
346	20231219	135600	46057020	6500	6500	6500	6500	0
347	20231219	135500	46057020	6500	6500	6500	6500	0
348	20231219	135400	46057020	6500	6500	6500	6500	1
349	20231219	135300	46050520	6500	6500	6500	6500	0
350	20231219	135200	46050520	6500	6500	6500	6500	0
351	20231219	135100	46050520	6500	6500	6500	6500	8
352	20231219	135000	45998520	6500	6500	6500	6500	0
353	20231219	134900	45998520	6500	6500	6500	6500	0
354	20231219	134800	45998520	6500	6500	6500	6500	1
355	20231219	134700	45992020	6500	6500	6500	6500	1
356	20231219	134600	45985520	6500	6500	6500	6500	1
357	20231219	134500	45979020	6500	6500	6500	6500	12
358	20231219	134400	45901020	6500	6500	6500	6500	0
359	20231219	134300	45901020	6500	6500	6500	6500	0
360	20231219	134200	45901020	6500	6500	6500	6500	0
361	20231219	134100	45901020	6500	6500	6500	6500	0
362	20231219	134000	45901020	6500	6500	6500	6500	0
363	20231219	133900	45901020	6500	6500	6500	6500	0
364	20231219	133800	45901020	6500	6500	6500	6500	0
365	20231219	133700	45901020	6500	6500	6500	6500	0
366	20231219	133600	45901020	6500	6500	6500	6500	0
367	20231219	133500	45901020	6500	6500	6500	6500	0
368	20231219	133400	45901020	6500	6500	6500	6500	0
369	20231219	133300	45901020	6500	6500	6500	6500	0
370	20231219	133200	45901020	6500	6500	6500	6500	0
371	20231219	133100	45901020	6500	6500	6500	6500	0
372	20231219	133000	45901020	6500	6500	6500	6500	0
373	20231219	132900	45901020	6500	6500	6500	6500	0
374	20231219	132800	45901020	6500	6500	6500	6500	0
375	20231219	132700	45901020	6500	6500	6500	6500	0
376	20231219	132600	45901020	6500	6500	6500	6500	0
377	20231219	132500	45901020	6500	6500	6500	6500	0
378	20231219	132400	45901020	6500	6500	6500	6500	0
379	20231219	132300	45901020	6500	6500	6500	6500	1
380	20231219	132200	45894520	6500	6500	6500	6500	0
381	20231219	132100	45894520	6500	6500	6500	6500	0
382	20231219	132000	45894520	6500	6500	6500	6500	0
383	20231219	131900	45894520	6500	6500	6500	6500	0
384	20231219	131800	45894520	6500	6500	6500	6500	0
385	20231219	131700	45894520	6500	6500	6500	6500	0
386	20231219	131600	45894520	6500	6500	6500	6500	0
387	20231219	131500	45894520	6500	6500	6500	6500	0
388	20231219	131400	45894520	6500	6500	6500	6500	0
389	20231219	131300	45894520	6500	6490	6500	6490	41
390	20231219	131200	45628030	6510	6510	6510	6510	0
391	20231219	131100	45628030	6510	6510	6510	6510	0
392	20231219	131000	45628030	6510	6510	6510	6510	0
393	20231219	130900	45628030	6510	6510	6510	6510	0
394	20231219	130800	45628030	6510	6510	6510	6510	0
395	20231219	130700	45628030	6510	6510	6510	6510	0
396	20231219	130600	45628030	6510	6510	6510	6510	0
397	20231219	130500	45628030	6510	6510	6510	6510	0
398	20231219	130400	45628030	6510	6510	6510	6510	0
399	20231219	130300	45628030	6510	6510	6510	6510	0
400	20231219	130200	45628030	6510	6510	6510	6510	0
401	20231219	130100	45628030	6510	6510	6510	6510	0
402	20231219	130000	45628030	6510	6510	6510	6510	0
403	20231219	125900	45628030	6510	6510	6510	6510	0
404	20231219	125800	45628030	6510	6510	6510	6510	0
405	20231219	125700	45628030	6510	6510	6510	6510	0
406	20231219	125600	45628030	6510	6510	6510	6510	0
407	20231219	125500	45628030	6510	6510	6510	6510	50
408	20231219	125400	45302530	6500	6500	6500	6500	0
409	20231219	125300	45302530	6500	6500	6500	6500	0
410	20231219	125200	45302530	6500	6520	6520	6500	100
411	20231219	125100	44652510	6550	6550	6550	6550	0
412	20231219	125000	44652510	6550	6550	6550	6550	0
413	20231219	124900	44652510	6550	6550	6550	6550	0
414	20231219	124800	44652510	6550	6550	6550	6550	0
415	20231219	124700	44652510	6550	6550	6550	6550	0
416	20231219	124600	44652510	6550	6550	6550	6550	0
417	20231219	124500	44652510	6550	6550	6550	6550	0
418	20231219	124400	44652510	6550	6550	6550	6550	0
419	20231219	124300	44652510	6550	6550	6550	6550	0
420	20231219	124200	44652510	6550	6550	6550	6550	0
421	20231219	124100	44652510	6550	6550	6550	6550	0
422	20231219	124000	44652510	6550	6550	6550	6550	0
423	20231219	123900	44652510	6550	6550	6550	6550	0
424	20231219	123800	44652510	6550	6550	6550	6550	1
425	20231219	123700	44645960	6610	6610	6610	6610	0
426	20231219	123600	44645960	6610	6610	6610	6610	0
427	20231219	123500	44645960	6610	6510	6610	6510	419
428	20231219	123400	41892470	6480	6480	6480	6480	0
429	20231219	123300	41892470	6480	6480	6480	6480	0
430	20231219	123200	41892470	6480	6480	6480	6480	0
431	20231219	123100	41892470	6480	6480	6480	6480	100
432	20231219	123000	41244470	6500	6500	6500	6500	0
433	20231219	122900	41244470	6500	6500	6500	6500	128
434	20231219	122800	40412470	6550	6550	6550	6550	0
435	20231219	122700	40412470	6550	6550	6550	6550	0
436	20231219	122600	40412470	6550	6550	6550	6550	0
437	20231219	122500	40412470	6550	6550	6550	6550	0
438	20231219	122400	40412470	6550	6550	6550	6550	0
439	20231219	122300	40412470	6550	6550	6550	6550	0
440	20231219	122200	40412470	6550	6550	6550	6550	0
441	20231219	122100	40412470	6550	6550	6550	6550	0
442	20231219	122000	40412470	6550	6550	6550	6550	0
443	20231219	121900	40412470	6550	6550	6550	6550	0
444	20231219	121800	40412470	6550	6550	6550	6550	0
445	20231219	121700	40412470	6550	6550	6550	6550	1
446	20231219	121600	40405920	6500	6500	6500	6500	0
447	20231219	121500	40405920	6500	6500	6500	6500	0
448	20231219	121400	40405920	6500	6500	6500	6500	0
449	20231219	121300	40405920	6500	6500	6500	6500	22
450	20231219	121200	40262920	6500	6500	6500	6500	0
451	20231219	121100	40262920	6500	6500	6500	6500	0
452	20231219	121000	40262920	6500	6500	6500	6500	0
453	20231219	120900	40262920	6500	6500	6500	6500	0
454	20231219	120800	40262920	6500	6500	6500	6500	0
455	20231219	120700	40262920	6500	6500	6500	6500	0
456	20231219	120600	40262920	6500	6500	6500	6500	0
457	20231219	120500	40262920	6500	6500	6500	6500	0
458	20231219	120400	40262920	6500	6500	6500	6500	0
459	20231219	120300	40262920	6500	6500	6500	6500	0
460	20231219	120200	40262920	6500	6500	6500	6500	0
461	20231219	120100	40262920	6500	6500	6500	6500	2
462	20231219	120000	40249920	6500	6500	6500	6500	0
463	20231219	115900	40249920	6500	6500	6500	6500	0
464	20231219	115800	40249920	6500	6500	6500	6500	0
465	20231219	115700	40249920	6500	6500	6500	6500	0
466	20231219	115600	40249920	6500	6500	6500	6500	0
467	20231219	115500	40249920	6500	6500	6500	6500	0
468	20231219	115400	40249920	6500	6500	6500	6500	0
469	20231219	115300	40249920	6500	6500	6500	6500	0
470	20231219	115200	40249920	6500	6500	6500	6500	0
471	20231219	115100	40249920	6500	6500	6500	6500	0
472	20231219	115000	40249920	6500	6500	6500	6500	0
473	20231219	114900	40249920	6500	6500	6500	6500	196
474	20231219	114800	38975920	6500	6500	6500	6500	0
475	20231219	114700	38975920	6500	6500	6500	6500	10
476	20231219	114600	38910920	6480	6480	6480	6480	0
477	20231219	114500	38910920	6480	6480	6480	6480	0
478	20231219	114400	38910920	6480	6480	6480	6480	0
479	20231219	114300	38910920	6480	6480	6480	6480	0
480	20231219	114200	38910920	6480	6480	6480	6480	0
481	20231219	114100	38910920	6480	6480	6480	6480	0
482	20231219	114000	38910920	6480	6480	6480	6480	0
483	20231219	113900	38910920	6480	6480	6480	6480	0
484	20231219	113800	38910920	6480	6480	6480	6480	0
485	20231219	113700	38910920	6480	6480	6480	6480	0
486	20231219	113600	38910920	6480	6480	6480	6480	0
487	20231219	113500	38910920	6480	6480	6480	6480	0
488	20231219	113400	38910920	6480	6480	6480	6480	10
489	20231219	113300	38846120	6480	6480	6480	6480	0
490	20231219	113200	38846120	6480	6480	6480	6480	0
491	20231219	113100	38846120	6480	6480	6480	6480	0
492	20231219	113000	38846120	6480	6480	6480	6480	0
493	20231219	112900	38846120	6480	6480	6480	6480	0
494	20231219	112800	38846120	6480	6480	6480	6480	0
495	20231219	112700	38846120	6480	6480	6480	6480	0
496	20231219	112600	38846120	6480	6480	6480	6480	0
497	20231219	112500	38846120	6480	6480	6480	6480	0
498	20231219	112400	38846120	6480	6480	6480	6480	0
499	20231219	112300	38846120	6480	6480	6480	6480	0
500	20231219	112200	38846120	6480	6480	6480	6480	0
501	20231219	112100	38846120	6480	6480	6480	6480	0
502	20231219	112000	38846120	6480	6480	6480	6480	0
503	20231219	111900	38846120	6480	6480	6480	6480	30
504	20231219	111800	38651720	6500	6500	6500	6500	0
505	20231219	111700	38651720	6500	6500	6500	6500	1
506	20231219	111600	38645220	6490	6490	6490	6490	0
507	20231219	111500	38645220	6490	6490	6490	6490	230
508	20231219	111400	37152520	6490	6490	6490	6490	0
509	20231219	111300	37152520	6490	6490	6490	6490	2
510	20231219	111200	37139540	6490	6490	6490	6490	0
511	20231219	111100	37139540	6490	6490	6490	6490	0
512	20231219	111000	37139540	6490	6490	6490	6490	0
513	20231219	110900	37139540	6490	6490	6490	6490	0
514	20231219	110800	37139540	6490	6470	6490	6470	372
515	20231219	110700	34725360	6440	6440	6440	6440	0
516	20231219	110600	34725360	6440	6440	6440	6440	0
517	20231219	110500	34725360	6440	6440	6440	6440	0
518	20231219	110400	34725360	6440	6440	6440	6440	0
519	20231219	110300	34725360	6440	6440	6440	6440	0
520	20231219	110200	34725360	6440	6440	6440	6440	0
521	20231219	110100	34725360	6440	6440	6440	6440	0
522	20231219	110000	34725360	6440	6440	6440	6440	0
523	20231219	105900	34725360	6440	6440	6440	6440	0
524	20231219	105800	34725360	6440	6440	6440	6440	0
525	20231219	105700	34725360	6440	6440	6440	6440	0
526	20231219	105600	34725360	6440	6440	6440	6440	6
527	20231219	105500	34686720	6490	6490	6490	6490	0
528	20231219	105400	34686720	6490	6490	6490	6490	0
529	20231219	105300	34686720	6490	6490	6490	6490	0
530	20231219	105200	34686720	6490	6490	6490	6490	0
531	20231219	105100	34686720	6490	6450	6490	6450	181
532	20231219	105000	33519230	6450	6440	6450	6440	1200
533	20231219	104900	25785130	6440	6440	6440	6440	0
534	20231219	104800	25785130	6440	6440	6440	6440	0
535	20231219	104700	25785130	6440	6440	6440	6440	0
536	20231219	104600	25785130	6440	6440	6440	6440	0
537	20231219	104500	25785130	6440	6440	6440	6440	0
538	20231219	104400	25785130	6440	6440	6440	6440	0
539	20231219	104300	25785130	6440	6440	6440	6440	0
540	20231219	104200	25785130	6440	6440	6440	6440	0
541	20231219	104100	25785130	6440	6440	6440	6440	0
542	20231219	104000	25785130	6440	6440	6440	6440	0
543	20231219	103900	25785130	6440	6440	6440	6440	0
544	20231219	103800	25785130	6440	6440	6440	6440	0
545	20231219	103700	25785130	6440	6440	6440	6440	0
546	20231219	103600	25785130	6440	6440	6440	6440	0
547	20231219	103500	25785130	6440	6440	6440	6440	0
548	20231219	103400	25785130	6440	6440	6440	6440	0
549	20231219	103300	25785130	6440	6440	6440	6440	1
550	20231219	103200	25778690	6440	6440	6440	6440	0
551	20231219	103100	25778690	6440	6440	6440	6440	0
552	20231219	103000	25778690	6440	6440	6440	6440	0
553	20231219	102900	25778690	6440	6440	6440	6440	0
554	20231219	102800	25778690	6440	6440	6440	6440	0
555	20231219	102700	25778690	6440	6440	6440	6440	0
556	20231219	102600	25778690	6440	6440	6440	6440	0
557	20231219	102500	25778690	6440	6440	6440	6440	0
558	20231219	102400	25778690	6440	6440	6440	6440	23
559	20231219	102300	25630570	6440	6440	6440	6440	0
560	20231219	102200	25630570	6440	6440	6440	6440	0
561	20231219	102100	25630570	6440	6440	6440	6440	0
562	20231219	102000	25630570	6440	6440	6440	6440	0
563	20231219	101900	25630570	6440	6440	6440	6440	20
564	20231219	101800	25501770	6440	6440	6440	6440	10
565	20231219	101700	25437370	6440	6440	6440	6440	0
566	20231219	101600	25437370	6440	6440	6440	6440	0
567	20231219	101500	25437370	6440	6440	6440	6440	0
568	20231219	101400	25437370	6440	6440	6440	6440	0
569	20231219	101300	25437370	6440	6440	6440	6440	8
570	20231219	101200	25385850	6450	6450	6450	6450	0
571	20231219	101100	25385850	6450	6450	6450	6450	0
572	20231219	101000	25385850	6450	6450	6450	6450	102
573	20231219	100900	24727950	6450	6450	6450	6450	0
574	20231219	100800	24727950	6450	6450	6450	6450	0
575	20231219	100700	24727950	6450	6450	6450	6450	100
576	20231219	100600	24082950	6450	6450	6450	6450	0
577	20231219	100500	24082950	6450	6450	6450	6450	0
578	20231219	100400	24082950	6450	6450	6450	6450	0
579	20231219	100300	24082950	6450	6450	6450	6450	0
580	20231219	100200	24082950	6450	6450	6450	6450	0
581	20231219	100100	24082950	6450	6450	6450	6450	0
582	20231219	100000	24082950	6450	6450	6450	6450	0
583	20231219	095900	24082950	6450	6450	6450	6450	0
584	20231219	095800	24082950	6450	6450	6450	6450	0
585	20231219	095700	24082950	6450	6450	6450	6450	0
586	20231219	095600	24082950	6450	6450	6450	6450	0
587	20231219	095500	24082950	6450	6450	6450	6450	0
588	20231219	095400	24082950	6450	6450	6450	6450	0
589	20231219	095300	24082950	6450	6450	6450	6450	0
590	20231219	095200	24082950	6450	6450	6450	6450	0
591	20231219	095100	24082950	6450	6450	6450	6450	12
592	20231219	095000	24005550	6450	6440	6450	6440	200
593	20231219	094900	22716550	6440	6440	6440	6440	100
594	20231219	094800	22072550	6440	6440	6440	6440	0
595	20231219	094700	22072550	6440	6440	6440	6440	0
596	20231219	094600	22072550	6440	6440	6440	6440	0
597	20231219	094500	22072550	6440	6440	6440	6440	100
598	20231219	094400	21428550	6450	6450	6450	6450	0
599	20231219	094300	21428550	6450	6450	6450	6450	0
600	20231219	094200	21428550	6450	6450	6450	6450	0
601	20231219	094100	21428550	6450	6450	6450	6450	0
602	20231219	094000	21428550	6450	6450	6450	6450	0
603	20231219	093900	21428550	6450	6450	6450	6450	5
604	20231219	093800	21396300	6450	6450	6450	6450	0
605	20231219	093700	21396300	6450	6450	6450	6450	3
606	20231219	093600	21376950	6440	6440	6440	6440	0
607	20231219	093500	21376950	6440	6440	6440	6440	0
608	20231219	093400	21376950	6440	6440	6440	6440	0
609	20231219	093300	21376950	6440	6440	6440	6440	0
610	20231219	093200	21376950	6440	6440	6440	6440	0
611	20231219	093100	21376950	6440	6440	6440	6440	0
612	20231219	093000	21376950	6440	6440	6440	6440	0
613	20231219	092900	21376950	6440	6440	6440	6440	0
614	20231219	092800	21376950	6440	6440	6440	6440	0
615	20231219	092700	21376950	6440	6440	6440	6440	0
616	20231219	092600	21376950	6440	6440	6440	6440	0
617	20231219	092500	21376950	6440	6440	6440	6440	0
618	20231219	092400	21376950	6440	6440	6440	6440	0
619	20231219	092300	21376950	6440	6440	6440	6440	0
620	20231219	092200	21376950	6440	6470	6470	6440	21
621	20231219	092100	21241110	6430	6480	6480	6420	3094
622	20231219	092000	1295470	6480	6480	6480	6480	2
623	20231219	091900	1282510	6480	6500	6500	6480	23
624	20231219	091800	1133050	6500	6500	6500	6500	0
625	20231219	091700	1133050	6500	6500	6500	6500	0
626	20231219	091600	1133050	6500	6500	6500	6500	0
627	20231219	091500	1133050	6500	6500	6500	6500	0
628	20231219	091400	1133050	6500	6500	6500	6500	0
629	20231219	091300	1133050	6500	6500	6500	6500	0
630	20231219	091200	1133050	6500	6500	6500	6500	1
631	20231219	091100	1126550	6470	6470	6470	6470	0
632	20231219	091000	1126550	6470	6470	6470	6470	0
633	20231219	090900	1126550	6470	6470	6470	6470	0
634	20231219	090800	1126550	6470	6470	6470	6470	0
635	20231219	090700	1126550	6470	6470	6470	6470	0
636	20231219	090600	1126550	6470	6470	6470	6470	0
637	20231219	090500	1126550	6470	6470	6470	6470	153
638	20231219	090400	136640	6480	6480	6480	6480	13
639	20231219	090300	52400	6540	6540	6540	6540	0
640	20231219	090200	52400	6540	6550	6550	6540	5
641	20231219	090100	19680	6560	6560	6560	6560	0
642	20231219	090000	19680	6560	6560	6560	6560	3