KissMeData/064850/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193900	25137280	6470	6470	6470	6470	21
3	20231213	193800	25137280	6470	6470	6470	6470	0
4	20231213	193700	25137280	6470	6470	6470	6470	0
5	20231213	193600	25137280	6470	6470	6470	6470	0
6	20231213	193500	25137280	6470	6470	6470	6470	0
7	20231213	193400	25137280	6470	6470	6470	6470	0
8	20231213	193300	25137280	6470	6470	6470	6470	0
9	20231213	193200	25137280	6470	6470	6470	6470	0
10	20231213	193100	25137280	6470	6470	6470	6470	0
11	20231213	193000	25137280	6470	6470	6470	6470	0
12	20231213	192900	25137280	6470	6470	6470	6470	0
13	20231213	192800	25137280	6470	6470	6470	6470	0
14	20231213	192700	25137280	6470	6470	6470	6470	0
15	20231213	192600	25137280	6470	6470	6470	6470	0
16	20231213	192500	25137280	6470	6470	6470	6470	0
17	20231213	192400	25137280	6470	6470	6470	6470	0
18	20231213	192300	25137280	6470	6470	6470	6470	0
19	20231213	192200	25137280	6470	6470	6470	6470	0
20	20231213	192100	25137280	6470	6470	6470	6470	0
21	20231213	192000	25137280	6470	6470	6470	6470	0
22	20231213	191900	25137280	6470	6470	6470	6470	0
23	20231213	191800	25137280	6470	6470	6470	6470	0
24	20231213	191700	25137280	6470	6470	6470	6470	0
25	20231213	191600	25137280	6470	6470	6470	6470	0
26	20231213	191500	25137280	6470	6470	6470	6470	0
27	20231213	191400	25137280	6470	6470	6470	6470	0
28	20231213	191300	25137280	6470	6470	6470	6470	0
29	20231213	191200	25137280	6470	6470	6470	6470	0
30	20231213	191100	25137280	6470	6470	6470	6470	0
31	20231213	191000	25137280	6470	6470	6470	6470	0
32	20231213	190900	25137280	6470	6470	6470	6470	21
33	20231213	190800	25137280	6470	6470	6470	6470	0
34	20231213	190700	25137280	6470	6470	6470	6470	0
35	20231213	190600	25137280	6470	6470	6470	6470	0
36	20231213	190500	25137280	6470	6470	6470	6470	0
37	20231213	190400	25137280	6470	6470	6470	6470	0
38	20231213	190300	25137280	6470	6470	6470	6470	0
39	20231213	190200	25137280	6470	6470	6470	6470	0
40	20231213	190100	25137280	6470	6470	6470	6470	0
41	20231213	190000	25137280	6470	6470	6470	6470	0
42	20231213	185900	25137280	6470	6470	6470	6470	0
43	20231213	185800	25137280	6470	6470	6470	6470	0
44	20231213	185700	25137280	6470	6470	6470	6470	0
45	20231213	185600	25137280	6470	6470	6470	6470	0
46	20231213	185500	25137280	6470	6470	6470	6470	0
47	20231213	185400	25137280	6470	6470	6470	6470	0
48	20231213	185300	25137280	6470	6470	6470	6470	0
49	20231213	185200	25137280	6470	6470	6470	6470	0
50	20231213	185100	25137280	6470	6470	6470	6470	0
51	20231213	185000	25137280	6470	6470	6470	6470	0
52	20231213	184900	25137280	6470	6470	6470	6470	0
53	20231213	184800	25137280	6470	6470	6470	6470	0
54	20231213	184700	25137280	6470	6470	6470	6470	0
55	20231213	184600	25137280	6470	6470	6470	6470	0
56	20231213	184500	25137280	6470	6470	6470	6470	0
57	20231213	184400	25137280	6470	6470	6470	6470	0
58	20231213	184300	25137280	6470	6470	6470	6470	0
59	20231213	184200	25137280	6470	6470	6470	6470	0
60	20231213	184100	25137280	6470	6470	6470	6470	0
61	20231213	184000	25137280	6470	6470	6470	6470	0
62	20231213	183900	25137280	6470	6470	6470	6470	21
63	20231213	183800	25137280	6470	6470	6470	6470	0
64	20231213	183700	25137280	6470	6470	6470	6470	0
65	20231213	183600	25137280	6470	6470	6470	6470	0
66	20231213	183500	25137280	6470	6470	6470	6470	0
67	20231213	183400	25137280	6470	6470	6470	6470	0
68	20231213	183300	25137280	6470	6470	6470	6470	0
69	20231213	183200	25137280	6470	6470	6470	6470	0
70	20231213	183100	25137280	6470	6470	6470	6470	0
71	20231213	183000	25137280	6470	6470	6470	6470	0
72	20231213	182900	25137280	6470	6470	6470	6470	0
73	20231213	182800	25137280	6470	6470	6470	6470	0
74	20231213	182700	25137280	6470	6470	6470	6470	0
75	20231213	182600	25137280	6470	6470	6470	6470	0
76	20231213	182500	25137280	6470	6470	6470	6470	0
77	20231213	182400	25137280	6470	6470	6470	6470	0
78	20231213	182300	25137280	6470	6470	6470	6470	0
79	20231213	182200	25137280	6470	6470	6470	6470	0
80	20231213	182100	25137280	6470	6470	6470	6470	0
81	20231213	182000	25137280	6470	6470	6470	6470	0
82	20231213	181900	25137280	6470	6470	6470	6470	0
83	20231213	181800	25137280	6470	6470	6470	6470	0
84	20231213	181700	25137280	6470	6470	6470	6470	0
85	20231213	181600	25137280	6470	6470	6470	6470	0
86	20231213	181500	25137280	6470	6470	6470	6470	0
87	20231213	181400	25137280	6470	6470	6470	6470	0
88	20231213	181300	25137280	6470	6470	6470	6470	0
89	20231213	181200	25137280	6470	6470	6470	6470	0
90	20231213	181100	25137280	6470	6470	6470	6470	0
91	20231213	181000	25137280	6470	6470	6470	6470	0
92	20231213	180900	25137280	6470	6470	6470	6470	21
93	20231213	180800	25137280	6470	6470	6470	6470	0
94	20231213	180700	25137280	6470	6470	6470	6470	0
95	20231213	180600	25137280	6470	6470	6470	6470	0
96	20231213	180500	25137280	6470	6470	6470	6470	0
97	20231213	180400	25137280	6470	6470	6470	6470	0
98	20231213	180300	25137280	6470	6470	6470	6470	0
99	20231213	180200	25137280	6470	6470	6470	6470	0
100	20231213	180100	25137280	6470	6470	6470	6470	0
101	20231213	180000	25137280	6470	6470	6470	6470	0
102	20231213	175900	25137280	6470	6470	6470	6470	0
103	20231213	175800	25137280	6470	6470	6470	6470	0
104	20231213	175700	25137280	6470	6470	6470	6470	0
105	20231213	175600	25137280	6470	6470	6470	6470	0
106	20231213	175500	25137280	6470	6470	6470	6470	0
107	20231213	175400	25137280	6470	6470	6470	6470	0
108	20231213	175300	25137280	6470	6470	6470	6470	0
109	20231213	175200	25137280	6470	6470	6470	6470	0
110	20231213	175100	25137280	6470	6470	6470	6470	0
111	20231213	175000	25137280	6470	6470	6470	6470	0
112	20231213	174900	25137280	6470	6470	6470	6470	0
113	20231213	174800	25137280	6470	6470	6470	6470	0
114	20231213	174700	25137280	6470	6470	6470	6470	0
115	20231213	174600	25137280	6470	6470	6470	6470	0
116	20231213	174500	25137280	6470	6470	6470	6470	0
117	20231213	174400	25137280	6470	6470	6470	6470	0
118	20231213	174300	25137280	6470	6470	6470	6470	0
119	20231213	174200	25137280	6470	6470	6470	6470	0
120	20231213	174100	25137280	6470	6470	6470	6470	0
121	20231213	174000	25137280	6470	6470	6470	6470	0
122	20231213	173900	25137280	6470	6470	6470	6470	21
123	20231213	173800	25137280	6470	6470	6470	6470	0
124	20231213	173700	25137280	6470	6470	6470	6470	0
125	20231213	173600	25137280	6470	6470	6470	6470	0
126	20231213	173500	25137280	6470	6470	6470	6470	0
127	20231213	173400	25137280	6470	6470	6470	6470	0
128	20231213	173300	25137280	6470	6470	6470	6470	0
129	20231213	173200	25137280	6470	6470	6470	6470	0
130	20231213	173100	25137280	6470	6470	6470	6470	0
131	20231213	173000	25137280	6470	6470	6470	6470	0
132	20231213	172900	25137280	6470	6470	6470	6470	0
133	20231213	172800	25137280	6470	6470	6470	6470	0
134	20231213	172700	25137280	6470	6470	6470	6470	0
135	20231213	172600	25137280	6470	6470	6470	6470	0
136	20231213	172500	25137280	6470	6470	6470	6470	0
137	20231213	172400	25137280	6470	6470	6470	6470	0
138	20231213	172300	25137280	6470	6470	6470	6470	0
139	20231213	172200	25137280	6470	6470	6470	6470	0
140	20231213	172100	25137280	6470	6470	6470	6470	0
141	20231213	172000	25137280	6470	6470	6470	6470	0
142	20231213	171900	25137280	6470	6470	6470	6470	0
143	20231213	171800	25137280	6470	6470	6470	6470	0
144	20231213	171700	25137280	6470	6470	6470	6470	0
145	20231213	171600	25137280	6470	6470	6470	6470	0
146	20231213	171500	25137280	6470	6470	6470	6470	0
147	20231213	171400	25137280	6470	6470	6470	6470	0
148	20231213	171300	25137280	6470	6470	6470	6470	0
149	20231213	171200	25137280	6470	6470	6470	6470	0
150	20231213	171100	25137280	6470	6470	6470	6470	0
151	20231213	171000	25137280	6470	6470	6470	6470	0
152	20231213	170900	25137280	6470	6470	6470	6470	21
153	20231213	170800	25137280	6470	6470	6470	6470	0
154	20231213	170700	25137280	6470	6470	6470	6470	0
155	20231213	170600	25137280	6470	6470	6470	6470	0
156	20231213	170500	25137280	6470	6470	6470	6470	0
157	20231213	170400	25137280	6470	6470	6470	6470	0
158	20231213	170300	25137280	6470	6470	6470	6470	0
159	20231213	170200	25137280	6470	6470	6470	6470	0
160	20231213	170100	25137280	6470	6470	6470	6470	0
161	20231213	170000	25137280	6470	6470	6470	6470	0
162	20231213	165900	25137280	6470	6470	6470	6470	0
163	20231213	165800	25137280	6470	6470	6470	6470	0
164	20231213	165700	25137280	6470	6470	6470	6470	0
165	20231213	165600	25137280	6470	6470	6470	6470	0
166	20231213	165500	25137280	6470	6470	6470	6470	0
167	20231213	165400	25137280	6470	6470	6470	6470	0
168	20231213	165300	25137280	6470	6470	6470	6470	0
169	20231213	165200	25137280	6470	6470	6470	6470	0
170	20231213	165100	25137280	6470	6470	6470	6470	0
171	20231213	165000	25137280	6470	6470	6470	6470	0
172	20231213	164900	25137280	6470	6470	6470	6470	0
173	20231213	164800	25137280	6470	6470	6470	6470	0
174	20231213	164700	25137280	6470	6470	6470	6470	0
175	20231213	164600	25137280	6470	6470	6470	6470	0
176	20231213	164500	25137280	6470	6470	6470	6470	0
177	20231213	164400	25137280	6470	6470	6470	6470	0
178	20231213	164300	25137280	6470	6470	6470	6470	0
179	20231213	164200	25137280	6470	6470	6470	6470	0
180	20231213	164100	25137280	6470	6470	6470	6470	0
181	20231213	164000	25137280	6470	6470	6470	6470	0
182	20231213	163900	25137280	6470	6470	6470	6470	21
183	20231213	163800	25137280	6470	6470	6470	6470	0
184	20231213	163700	25137280	6470	6470	6470	6470	0
185	20231213	163600	25137280	6470	6470	6470	6470	0
186	20231213	163500	25137280	6470	6470	6470	6470	0
187	20231213	163400	25137280	6470	6470	6470	6470	0
188	20231213	163300	25137280	6470	6470	6470	6470	0
189	20231213	163200	25137280	6470	6470	6470	6470	0
190	20231213	163100	25137280	6470	6470	6470	6470	0
191	20231213	163000	25137280	6470	6470	6470	6470	0
192	20231213	162900	25137280	6470	6470	6470	6470	0
193	20231213	162800	25137280	6470	6470	6470	6470	0
194	20231213	162700	25137280	6470	6470	6470	6470	0
195	20231213	162600	25137280	6470	6470	6470	6470	0
196	20231213	162500	25137280	6470	6470	6470	6470	0
197	20231213	162400	25137280	6470	6470	6470	6470	0
198	20231213	162300	25137280	6470	6470	6470	6470	0
199	20231213	162200	25137280	6470	6470	6470	6470	0
200	20231213	162100	25137280	6470	6470	6470	6470	0
201	20231213	162000	25137280	6470	6470	6470	6470	0
202	20231213	161900	25137280	6470	6470	6470	6470	0
203	20231213	161800	25137280	6470	6470	6470	6470	0
204	20231213	161700	25137280	6470	6470	6470	6470	0
205	20231213	161600	25137280	6470	6470	6470	6470	0
206	20231213	161500	25137280	6470	6470	6470	6470	0
207	20231213	161400	25137280	6470	6470	6470	6470	0
208	20231213	161300	25137280	6470	6470	6470	6470	0
209	20231213	161200	25137280	6470	6470	6470	6470	0
210	20231213	161100	25137280	6470	6470	6470	6470	0
211	20231213	161000	25137280	6470	6470	6470	6470	0
212	20231213	160900	25137280	6470	6470	6470	6470	21
213	20231213	160800	25137280	6470	6470	6470	6470	0
214	20231213	160700	25137280	6470	6470	6470	6470	0
215	20231213	160600	25137280	6470	6470	6470	6470	0
216	20231213	160500	25137280	6470	6470	6470	6470	0
217	20231213	160400	25137280	6470	6470	6470	6470	0
218	20231213	160300	25137280	6470	6470	6470	6470	0
219	20231213	160200	25137280	6470	6470	6470	6470	0
220	20231213	160100	25137280	6470	6470	6470	6470	0
221	20231213	160000	25137280	6470	6470	6470	6470	0
222	20231213	155900	25137280	6470	6470	6470	6470	0
223	20231213	155800	25137280	6470	6470	6470	6470	0
224	20231213	155700	25137280	6470	6470	6470	6470	0
225	20231213	155600	25137280	6470	6470	6470	6470	0
226	20231213	155500	25137280	6470	6470	6470	6470	0
227	20231213	155400	25137280	6470	6470	6470	6470	0
228	20231213	155300	25137280	6470	6470	6470	6470	0
229	20231213	155200	25137280	6470	6470	6470	6470	0
230	20231213	155100	25137280	6470	6470	6470	6470	0
231	20231213	155000	25137280	6470	6470	6470	6470	0
232	20231213	154900	25137280	6470	6470	6470	6470	0
233	20231213	154800	25137280	6470	6470	6470	6470	0
234	20231213	154700	25137280	6470	6470	6470	6470	0
235	20231213	154600	25137280	6470	6470	6470	6470	0
236	20231213	154500	25137280	6470	6470	6470	6470	0
237	20231213	154400	25137280	6470	6470	6470	6470	0
238	20231213	154300	25137280	6470	6470	6470	6470	0
239	20231213	154200	25137280	6470	6470	6470	6470	0
240	20231213	154100	25137280	6470	6470	6470	6470	0
241	20231213	154000	25137280	6470	6470	6470	6470	0
242	20231213	153900	25137280	6470	6470	6470	6470	21
243	20231213	153800	25137280	6470	6470	6470	6470	0
244	20231213	153700	25137280	6470	6470	6470	6470	0
245	20231213	153600	25137280	6470	6470	6470	6470	0
246	20231213	153500	25137280	6470	6470	6470	6470	0
247	20231213	153400	25137280	6470	6470	6470	6470	0
248	20231213	153300	25137280	6470	6470	6470	6470	0
249	20231213	153200	25137280	6470	6470	6470	6470	0
250	20231213	153100	25137280	6470	6470	6470	6470	0
251	20231213	153000	25137280	6470	6470	6470	6470	21
252	20231213	152900	25001410	6470	6470	6470	6470	0
253	20231213	152800	25001410	6470	6470	6470	6470	0
254	20231213	152700	25001410	6470	6470	6470	6470	0
255	20231213	152600	25001410	6470	6470	6470	6470	0
256	20231213	152500	25001410	6470	6470	6470	6470	0
257	20231213	152400	25001410	6470	6470	6470	6470	0
258	20231213	152300	25001410	6470	6470	6470	6470	0
259	20231213	152200	25001410	6470	6470	6470	6470	0
260	20231213	152100	25001410	6470	6470	6470	6470	0
261	20231213	152000	25001410	6470	6470	6470	6470	0
262	20231213	151900	25001410	6470	6470	6470	6470	22
263	20231213	151800	24859070	6460	6460	6460	6460	0
264	20231213	151700	24859070	6460	6460	6460	6460	0
265	20231213	151600	24859070	6460	6460	6460	6460	0
266	20231213	151500	24859070	6460	6460	6460	6460	0
267	20231213	151400	24859070	6460	6460	6460	6460	0
268	20231213	151300	24859070	6460	6460	6460	6460	36
269	20231213	151200	24626510	6460	6460	6460	6460	0
270	20231213	151100	24626510	6460	6450	6460	6450	46
271	20231213	151000	24329550	6450	6450	6450	6450	6
272	20231213	150900	24290850	6470	6470	6470	6470	25
273	20231213	150800	24129100	6460	6460	6460	6460	3
274	20231213	150700	24109720	6480	6480	6480	6480	0
275	20231213	150600	24109720	6480	6480	6480	6480	0
276	20231213	150500	24109720	6480	6480	6480	6480	209
277	20231213	150400	22755400	6480	6480	6480	6480	0
278	20231213	150300	22755400	6480	6480	6480	6480	0
279	20231213	150200	22755400	6480	6480	6480	6480	0
280	20231213	150100	22755400	6480	6480	6480	6480	0
281	20231213	150000	22755400	6480	6480	6480	6480	0
282	20231213	145900	22755400	6480	6480	6480	6480	1
283	20231213	145800	22748920	6450	6450	6450	6450	0
284	20231213	145700	22748920	6450	6450	6450	6450	0
285	20231213	145600	22748920	6450	6450	6450	6450	0
286	20231213	145500	22748920	6450	6450	6450	6450	0
287	20231213	145400	22748920	6450	6450	6450	6450	0
288	20231213	145300	22748920	6450	6450	6450	6450	0
289	20231213	145200	22748920	6450	6450	6450	6450	0
290	20231213	145100	22748920	6450	6450	6450	6450	0
291	20231213	145000	22748920	6450	6450	6450	6450	0
292	20231213	144900	22748920	6450	6450	6450	6450	0
293	20231213	144800	22748920	6450	6450	6450	6450	0
294	20231213	144700	22748920	6450	6450	6450	6450	0
295	20231213	144600	22748920	6450	6450	6450	6450	3
296	20231213	144500	22729570	6480	6480	6480	6480	0
297	20231213	144400	22729570	6480	6480	6480	6480	0
298	20231213	144300	22729570	6480	6480	6480	6480	0
299	20231213	144200	22729570	6480	6480	6480	6480	0
300	20231213	144100	22729570	6480	6480	6480	6480	0
301	20231213	144000	22729570	6480	6480	6480	6480	0
302	20231213	143900	22729570	6480	6480	6480	6480	0
303	20231213	143800	22729570	6480	6480	6480	6480	0
304	20231213	143700	22729570	6480	6480	6480	6480	0
305	20231213	143600	22729570	6480	6480	6480	6480	0
306	20231213	143500	22729570	6480	6480	6480	6480	0
307	20231213	143400	22729570	6480	6480	6480	6480	0
308	20231213	143300	22729570	6480	6480	6480	6480	7
309	20231213	143200	22684210	6480	6480	6480	6480	3
310	20231213	143100	22664770	6480	6480	6480	6480	0
311	20231213	143000	22664770	6480	6480	6480	6480	0
312	20231213	142900	22664770	6480	6480	6480	6480	0
313	20231213	142800	22664770	6480	6480	6480	6480	0
314	20231213	142700	22664770	6480	6480	6480	6480	0
315	20231213	142600	22664770	6480	6480	6480	6480	0
316	20231213	142500	22664770	6480	6480	6480	6480	0
317	20231213	142400	22664770	6480	6480	6480	6480	0
318	20231213	142300	22664770	6480	6480	6480	6480	0
319	20231213	142200	22664770	6480	6480	6480	6480	0
320	20231213	142100	22664770	6480	6480	6480	6480	0
321	20231213	142000	22664770	6480	6480	6480	6480	0
322	20231213	141900	22664770	6480	6480	6480	6480	0
323	20231213	141800	22664770	6480	6480	6480	6480	0
324	20231213	141700	22664770	6480	6480	6480	6480	0
325	20231213	141600	22664770	6480	6480	6480	6480	0
326	20231213	141500	22664770	6480	6480	6480	6480	0
327	20231213	141400	22664770	6480	6480	6480	6480	50
328	20231213	141300	22340770	6480	6480	6480	6480	0
329	20231213	141200	22340770	6480	6480	6480	6480	0
330	20231213	141100	22340770	6480	6480	6480	6480	0
331	20231213	141000	22340770	6480	6480	6480	6480	0
332	20231213	140900	22340770	6480	6480	6480	6480	0
333	20231213	140800	22340770	6480	6480	6480	6480	0
334	20231213	140700	22340770	6480	6480	6480	6480	500
335	20231213	140600	19100770	6480	6480	6480	6480	0
336	20231213	140500	19100770	6480	6480	6480	6480	0
337	20231213	140400	19100770	6480	6480	6480	6480	0
338	20231213	140300	19100770	6480	6480	6480	6480	0
339	20231213	140200	19100770	6480	6480	6480	6480	0
340	20231213	140100	19100770	6480	6480	6480	6480	0
341	20231213	140000	19100770	6480	6480	6480	6480	0
342	20231213	135900	19100770	6480	6480	6480	6480	0
343	20231213	135800	19100770	6480	6480	6480	6480	0
344	20231213	135700	19100770	6480	6480	6480	6480	0
345	20231213	135600	19100770	6480	6480	6480	6480	0
346	20231213	135500	19100770	6480	6480	6480	6480	0
347	20231213	135400	19100770	6480	6480	6480	6480	0
348	20231213	135300	19100770	6480	6480	6480	6480	0
349	20231213	135200	19100770	6480	6480	6480	6480	2000
350	20231213	135100	6140770	6480	6480	6480	6480	2
351	20231213	135000	6127810	6450	6450	6450	6450	40
352	20231213	134900	5869810	6440	6440	6440	6440	0
353	20231213	134800	5869810	6440	6440	6440	6440	0
354	20231213	134700	5869810	6440	6440	6440	6440	0
355	20231213	134600	5869810	6440	6440	6440	6440	0
356	20231213	134500	5869810	6440	6440	6440	6440	0
357	20231213	134400	5869810	6440	6440	6440	6440	0
358	20231213	134300	5869810	6440	6440	6440	6440	0
359	20231213	134200	5869810	6440	6440	6440	6440	0
360	20231213	134100	5869810	6440	6440	6440	6440	0
361	20231213	134000	5869810	6440	6440	6440	6440	1
362	20231213	133900	5863370	6440	6440	6440	6440	0
363	20231213	133800	5863370	6440	6440	6440	6440	0
364	20231213	133700	5863370	6440	6440	6440	6440	0
365	20231213	133600	5863370	6440	6440	6440	6440	0
366	20231213	133500	5863370	6440	6440	6440	6440	3
367	20231213	133400	5844050	6440	6440	6440	6440	77
368	20231213	133300	5348170	6440	6460	6460	6440	15
369	20231213	133200	5251540	6470	6470	6470	6470	347
370	20231213	133100	3006450	6480	6480	6480	6480	0
371	20231213	133000	3006450	6480	6480	6480	6480	0
372	20231213	132900	3006450	6480	6480	6480	6480	0
373	20231213	132800	3006450	6480	6480	6480	6480	0
374	20231213	132700	3006450	6480	6480	6480	6480	0
375	20231213	132600	3006450	6480	6480	6480	6480	0
376	20231213	132500	3006450	6480	6480	6480	6480	0
377	20231213	132400	3006450	6480	6480	6480	6480	0
378	20231213	132300	3006450	6480	6480	6480	6480	0
379	20231213	132200	3006450	6480	6480	6480	6480	0
380	20231213	132100	3006450	6480	6480	6480	6480	0
381	20231213	132000	3006450	6480	6480	6480	6480	0
382	20231213	131900	3006450	6480	6480	6480	6480	0
383	20231213	131800	3006450	6480	6480	6480	6480	0
384	20231213	131700	3006450	6480	6480	6480	6480	0
385	20231213	131600	3006450	6480	6480	6480	6480	0
386	20231213	131500	3006450	6480	6480	6480	6480	0
387	20231213	131400	3006450	6480	6480	6480	6480	0
388	20231213	131300	3006450	6480	6480	6480	6480	0
389	20231213	131200	3006450	6480	6480	6480	6480	0
390	20231213	131100	3006450	6480	6480	6480	6480	0
391	20231213	131000	3006450	6480	6480	6480	6480	0
392	20231213	130900	3006450	6480	6480	6480	6480	0
393	20231213	130800	3006450	6480	6480	6480	6480	0
394	20231213	130700	3006450	6480	6480	6480	6480	0
395	20231213	130600	3006450	6480	6480	6480	6480	0
396	20231213	130500	3006450	6480	6480	6480	6480	1
397	20231213	130400	2999970	6500	6500	6500	6500	40
398	20231213	130300	2739970	6500	6500	6500	6500	0
399	20231213	130200	2739970	6500	6500	6500	6500	0
400	20231213	130100	2739970	6500	6500	6500	6500	0
401	20231213	130000	2739970	6500	6500	6500	6500	0
402	20231213	125900	2739970	6500	6500	6500	6500	0
403	20231213	125800	2739970	6500	6500	6500	6500	0
404	20231213	125700	2739970	6500	6500	6500	6500	0
405	20231213	125600	2739970	6500	6500	6500	6500	0
406	20231213	125500	2739970	6500	6500	6500	6500	0
407	20231213	125400	2739970	6500	6500	6500	6500	0
408	20231213	125300	2739970	6500	6500	6500	6500	0
409	20231213	125200	2739970	6500	6500	6500	6500	0
410	20231213	125100	2739970	6500	6500	6500	6500	0
411	20231213	125000	2739970	6500	6500	6500	6500	0
412	20231213	124900	2739970	6500	6500	6500	6500	0
413	20231213	124800	2739970	6500	6500	6500	6500	0
414	20231213	124700	2739970	6500	6500	6500	6500	0
415	20231213	124600	2739970	6500	6500	6500	6500	0
416	20231213	124500	2739970	6500	6500	6500	6500	0
417	20231213	124400	2739970	6500	6500	6500	6500	0
418	20231213	124300	2739970	6500	6500	6500	6500	0
419	20231213	124200	2739970	6500	6500	6500	6500	0
420	20231213	124100	2739970	6500	6500	6500	6500	0
421	20231213	124000	2739970	6500	6500	6500	6500	0
422	20231213	123900	2739970	6500	6500	6500	6500	11
423	20231213	123800	2668470	6530	6530	6530	6530	0
424	20231213	123700	2668470	6530	6530	6530	6530	0
425	20231213	123600	2668470	6530	6530	6530	6530	0
426	20231213	123500	2668470	6530	6530	6530	6530	0
427	20231213	123400	2668470	6530	6530	6530	6530	0
428	20231213	123300	2668470	6530	6530	6530	6530	0
429	20231213	123200	2668470	6530	6530	6530	6530	0
430	20231213	123100	2668470	6530	6530	6530	6530	0
431	20231213	123000	2668470	6530	6530	6530	6530	0
432	20231213	122900	2668470	6530	6530	6530	6530	0
433	20231213	122800	2668470	6530	6530	6530	6530	0
434	20231213	122700	2668470	6530	6530	6530	6530	0
435	20231213	122600	2668470	6530	6530	6530	6530	0
436	20231213	122500	2668470	6530	6530	6530	6530	0
437	20231213	122400	2668470	6530	6530	6530	6530	0
438	20231213	122300	2668470	6530	6530	6530	6530	0
439	20231213	122200	2668470	6530	6530	6530	6530	0
440	20231213	122100	2668470	6530	6530	6530	6530	0
441	20231213	122000	2668470	6530	6530	6530	6530	0
442	20231213	121900	2668470	6530	6530	6530	6530	0
443	20231213	121800	2668470	6530	6530	6530	6530	0
444	20231213	121700	2668470	6530	6530	6530	6530	0
445	20231213	121600	2668470	6530	6530	6530	6530	0
446	20231213	121500	2668470	6530	6530	6530	6530	0
447	20231213	121400	2668470	6530	6530	6530	6530	0
448	20231213	121300	2668470	6530	6530	6530	6530	0
449	20231213	121200	2668470	6530	6530	6530	6530	0
450	20231213	121100	2668470	6530	6530	6530	6530	0
451	20231213	121000	2668470	6530	6530	6530	6530	0
452	20231213	120900	2668470	6530	6530	6530	6530	0
453	20231213	120800	2668470	6530	6530	6530	6530	0
454	20231213	120700	2668470	6530	6530	6530	6530	0
455	20231213	120600	2668470	6530	6530	6530	6530	0
456	20231213	120500	2668470	6530	6530	6530	6530	0
457	20231213	120400	2668470	6530	6530	6530	6530	0
458	20231213	120300	2668470	6530	6490	6530	6490	51
459	20231213	120200	2337120	6470	6470	6470	6470	0
460	20231213	120100	2337120	6470	6470	6470	6470	0
461	20231213	120000	2337120	6470	6470	6470	6470	0
462	20231213	115900	2337120	6470	6470	6470	6470	0
463	20231213	115800	2337120	6470	6470	6470	6470	0
464	20231213	115700	2337120	6470	6470	6470	6470	0
465	20231213	115600	2337120	6470	6470	6470	6470	0
466	20231213	115500	2337120	6470	6470	6470	6470	0
467	20231213	115400	2337120	6470	6470	6470	6470	0
468	20231213	115300	2337120	6470	6470	6470	6470	0
469	20231213	115200	2337120	6470	6470	6470	6470	0
470	20231213	115100	2337120	6470	6470	6470	6470	0
471	20231213	115000	2337120	6470	6470	6470	6470	0
472	20231213	114900	2337120	6470	6470	6470	6470	0
473	20231213	114800	2337120	6470	6470	6470	6470	0
474	20231213	114700	2337120	6470	6470	6470	6470	0
475	20231213	114600	2337120	6470	6470	6470	6470	0
476	20231213	114500	2337120	6470	6470	6470	6470	0
477	20231213	114400	2337120	6470	6470	6470	6470	0
478	20231213	114300	2337120	6470	6470	6470	6470	0
479	20231213	114200	2337120	6470	6470	6470	6470	0
480	20231213	114100	2337120	6470	6470	6470	6470	1
481	20231213	114000	2330650	6490	6490	6490	6490	0
482	20231213	113900	2330650	6490	6490	6490	6490	0
483	20231213	113800	2330650	6490	6490	6490	6490	0
484	20231213	113700	2330650	6490	6490	6490	6490	0
485	20231213	113600	2330650	6490	6490	6490	6490	15
486	20231213	113500	2233300	6530	6530	6530	6530	0
487	20231213	113400	2233300	6530	6530	6530	6530	0
488	20231213	113300	2233300	6530	6530	6530	6530	0
489	20231213	113200	2233300	6530	6530	6530	6530	0
490	20231213	113100	2233300	6530	6530	6530	6530	0
491	20231213	113000	2233300	6530	6530	6530	6530	0
492	20231213	112900	2233300	6530	6530	6530	6530	1
493	20231213	112800	2226770	6470	6470	6470	6470	0
494	20231213	112700	2226770	6470	6470	6470	6470	0
495	20231213	112600	2226770	6470	6470	6470	6470	0
496	20231213	112500	2226770	6470	6470	6470	6470	0
497	20231213	112400	2226770	6470	6470	6470	6470	0
498	20231213	112300	2226770	6470	6470	6470	6470	0
499	20231213	112200	2226770	6470	6470	6470	6470	0
500	20231213	112100	2226770	6470	6470	6470	6470	0
501	20231213	112000	2226770	6470	6470	6470	6470	0
502	20231213	111900	2226770	6470	6470	6470	6470	0
503	20231213	111800	2226770	6470	6470	6470	6470	0
504	20231213	111700	2226770	6470	6470	6470	6470	0
505	20231213	111600	2226770	6470	6470	6470	6470	0
506	20231213	111500	2226770	6470	6470	6470	6470	0
507	20231213	111400	2226770	6470	6470	6470	6470	0
508	20231213	111300	2226770	6470	6470	6470	6470	0
509	20231213	111200	2226770	6470	6470	6470	6470	0
510	20231213	111100	2226770	6470	6470	6470	6470	0
511	20231213	111000	2226770	6470	6470	6470	6470	0
512	20231213	110900	2226770	6470	6470	6470	6470	0
513	20231213	110800	2226770	6470	6470	6470	6470	0
514	20231213	110700	2226770	6470	6470	6470	6470	0
515	20231213	110600	2226770	6470	6470	6470	6470	0
516	20231213	110500	2226770	6470	6470	6470	6470	0
517	20231213	110400	2226770	6470	6470	6470	6470	0
518	20231213	110300	2226770	6470	6470	6470	6470	0
519	20231213	110200	2226770	6470	6470	6470	6470	0
520	20231213	110100	2226770	6470	6470	6470	6470	0
521	20231213	110000	2226770	6470	6470	6470	6470	0
522	20231213	105900	2226770	6470	6470	6470	6470	0
523	20231213	105800	2226770	6470	6470	6470	6470	0
524	20231213	105700	2226770	6470	6470	6470	6470	0
525	20231213	105600	2226770	6470	6470	6470	6470	0
526	20231213	105500	2226770	6470	6470	6470	6470	0
527	20231213	105400	2226770	6470	6470	6470	6470	0
528	20231213	105300	2226770	6470	6470	6470	6470	0
529	20231213	105200	2226770	6470	6470	6470	6470	0
530	20231213	105100	2226770	6470	6470	6470	6470	1
531	20231213	105000	2220300	6470	6470	6470	6470	0
532	20231213	104900	2220300	6470	6470	6470	6470	0
533	20231213	104800	2220300	6470	6470	6470	6470	0
534	20231213	104700	2220300	6470	6470	6470	6470	0
535	20231213	104600	2220300	6470	6480	6480	6470	92
536	20231213	104500	1624890	6480	6480	6480	6480	0
537	20231213	104400	1624890	6480	6480	6480	6480	0
538	20231213	104300	1624890	6480	6480	6480	6480	0
539	20231213	104200	1624890	6480	6480	6480	6480	0
540	20231213	104100	1624890	6480	6480	6480	6480	1
541	20231213	104000	1618410	6480	6480	6480	6480	0
542	20231213	103900	1618410	6480	6480	6480	6480	0
543	20231213	103800	1618410	6480	6480	6480	6480	0
544	20231213	103700	1618410	6480	6480	6480	6480	0
545	20231213	103600	1618410	6480	6480	6480	6480	0
546	20231213	103500	1618410	6480	6480	6480	6480	0
547	20231213	103400	1618410	6480	6480	6480	6480	0
548	20231213	103300	1618410	6480	6480	6480	6480	0
549	20231213	103200	1618410	6480	6480	6480	6480	0
550	20231213	103100	1618410	6480	6480	6480	6480	0
551	20231213	103000	1618410	6480	6480	6480	6480	0
552	20231213	102900	1618410	6480	6480	6480	6480	0
553	20231213	102800	1618410	6480	6480	6480	6480	0
554	20231213	102700	1618410	6480	6480	6480	6480	0
555	20231213	102600	1618410	6480	6480	6480	6480	0
556	20231213	102500	1618410	6480	6480	6480	6480	0
557	20231213	102400	1618410	6480	6480	6480	6480	0
558	20231213	102300	1618410	6480	6480	6480	6480	9
559	20231213	102200	1560090	6490	6490	6490	6490	2
560	20231213	102100	1547110	6480	6480	6480	6480	0
561	20231213	102000	1547110	6480	6480	6480	6480	0
562	20231213	101900	1547110	6480	6480	6480	6480	0
563	20231213	101800	1547110	6480	6480	6480	6480	0
564	20231213	101700	1547110	6480	6480	6480	6480	0
565	20231213	101600	1547110	6480	6480	6480	6480	0
566	20231213	101500	1547110	6480	6480	6480	6480	0
567	20231213	101400	1547110	6480	6480	6480	6480	0
568	20231213	101300	1547110	6480	6480	6480	6480	0
569	20231213	101200	1547110	6480	6480	6480	6480	0
570	20231213	101100	1547110	6480	6480	6480	6480	0
571	20231213	101000	1547110	6480	6480	6480	6480	0
572	20231213	100900	1547110	6480	6480	6480	6480	0
573	20231213	100800	1547110	6480	6480	6480	6480	0
574	20231213	100700	1547110	6480	6480	6480	6480	0
575	20231213	100600	1547110	6480	6480	6480	6480	0
576	20231213	100500	1547110	6480	6480	6480	6480	0
577	20231213	100400	1547110	6480	6480	6480	6480	0
578	20231213	100300	1547110	6480	6480	6480	6480	0
579	20231213	100200	1547110	6480	6480	6480	6480	0
580	20231213	100100	1547110	6480	6480	6480	6480	1
581	20231213	100000	1540630	6500	6500	6500	6500	0
582	20231213	095900	1540630	6500	6500	6500	6500	0
583	20231213	095800	1540630	6500	6500	6500	6500	0
584	20231213	095700	1540630	6500	6500	6500	6500	0
585	20231213	095600	1540630	6500	6500	6500	6500	0
586	20231213	095500	1540630	6500	6500	6500	6500	0
587	20231213	095400	1540630	6500	6500	6500	6500	0
588	20231213	095300	1540630	6500	6500	6500	6500	0
589	20231213	095200	1540630	6500	6490	6500	6490	3
590	20231213	095100	1521140	6470	6470	6470	6470	210
591	20231213	095000	162440	6500	6500	6500	6500	0
592	20231213	094900	162440	6500	6500	6500	6500	0
593	20231213	094800	162440	6500	6500	6500	6500	0
594	20231213	094700	162440	6500	6500	6500	6500	0
595	20231213	094600	162440	6500	6500	6500	6500	0
596	20231213	094500	162440	6500	6500	6500	6500	0
597	20231213	094400	162440	6500	6500	6500	6500	0
598	20231213	094300	162440	6500	6500	6500	6500	0
599	20231213	094200	162440	6500	6500	6500	6500	0
600	20231213	094100	162440	6500	6500	6500	6500	0
601	20231213	094000	162440	6500	6500	6500	6500	0
602	20231213	093900	162440	6500	6500	6500	6500	5
603	20231213	093800	129940	6500	6500	6500	6500	0
604	20231213	093700	129940	6500	6500	6500	6500	3
605	20231213	093600	110440	6490	6490	6490	6490	0
606	20231213	093500	110440	6490	6490	6490	6490	0
607	20231213	093400	110440	6490	6490	6490	6490	0
608	20231213	093300	110440	6490	6490	6490	6490	0
609	20231213	093200	110440	6490	6490	6490	6490	0
610	20231213	093100	110440	6490	6490	6490	6490	0
611	20231213	093000	110440	6490	6490	6490	6490	0
612	20231213	092900	110440	6490	6490	6490	6490	0
613	20231213	092800	110440	6490	6490	6490	6490	0
614	20231213	092700	110440	6490	6490	6490	6490	0
615	20231213	092600	110440	6490	6490	6490	6490	0
616	20231213	092500	110440	6490	6490	6490	6490	1
617	20231213	092400	103950	6530	6530	6530	6530	0
618	20231213	092300	103950	6530	6530	6530	6530	0
619	20231213	092200	103950	6530	6530	6530	6530	0
620	20231213	092100	103950	6530	6530	6530	6530	0
621	20231213	092000	103950	6530	6530	6530	6530	0
622	20231213	091900	103950	6530	6530	6530	6530	0
623	20231213	091800	103950	6530	6530	6530	6530	0
624	20231213	091700	103950	6530	6530	6530	6530	0
625	20231213	091600	103950	6530	6530	6530	6530	0
626	20231213	091500	103950	6530	6530	6530	6530	0
627	20231213	091400	103950	6530	6530	6530	6530	0
628	20231213	091300	103950	6530	6530	6530	6530	0
629	20231213	091200	103950	6530	6530	6530	6530	0
630	20231213	091100	103950	6530	6530	6530	6530	0
631	20231213	091000	103950	6530	6530	6530	6530	0
632	20231213	090900	103950	6530	6530	6530	6530	0
633	20231213	090800	103950	6530	6530	6530	6530	0
634	20231213	090700	103950	6530	6480	6530	6480	8
635	20231213	090600	52010	6550	6520	6550	6490	8
636	20231213	090500	0	6510	6510	6510	6510	0
637	20231213	090400	0	6510	6510	6510	6510	0
638	20231213	090300	0	6510	6510	6510	6510	0
639	20231213	090200	0	6510	6510	6510	6510	0
640	20231213	090100	0	6510	6510	6510	6510	0
641	20231213	090000	0	6510	6510	6510	6510	0