KissMeData/336040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210600	2062800	9800	9800	9800	9800	1
3	20231221	210500	2062800	9800	9800	9800	9800	0
4	20231221	210400	2062800	9800	9800	9800	9800	0
5	20231221	210300	2062800	9800	9800	9800	9800	0
6	20231221	210200	2062800	9800	9800	9800	9800	0
7	20231221	210100	2062800	9800	9800	9800	9800	0
8	20231221	210000	2062800	9800	9800	9800	9800	0
9	20231221	205900	2062800	9800	9800	9800	9800	0
10	20231221	205800	2062800	9800	9800	9800	9800	0
11	20231221	205700	2062800	9800	9800	9800	9800	0
12	20231221	205600	2062800	9800	9800	9800	9800	0
13	20231221	205500	2062800	9800	9800	9800	9800	0
14	20231221	205400	2062800	9800	9800	9800	9800	0
15	20231221	205300	2062800	9800	9800	9800	9800	0
16	20231221	205200	2062800	9800	9800	9800	9800	0
17	20231221	205100	2062800	9800	9800	9800	9800	0
18	20231221	205000	2062800	9800	9800	9800	9800	0
19	20231221	204900	2062800	9800	9800	9800	9800	0
20	20231221	204800	2062800	9800	9800	9800	9800	0
21	20231221	204700	2062800	9800	9800	9800	9800	0
22	20231221	204600	2062800	9800	9800	9800	9800	0
23	20231221	204500	2062800	9800	9800	9800	9800	0
24	20231221	204400	2062800	9800	9800	9800	9800	0
25	20231221	204300	2062800	9800	9800	9800	9800	0
26	20231221	204200	2062800	9800	9800	9800	9800	0
27	20231221	204100	2062800	9800	9800	9800	9800	0
28	20231221	204000	2062800	9800	9800	9800	9800	0
29	20231221	203900	2062800	9800	9800	9800	9800	0
30	20231221	203800	2062800	9800	9800	9800	9800	0
31	20231221	203700	2062800	9800	9800	9800	9800	0
32	20231221	203600	2062800	9800	9800	9800	9800	1
33	20231221	203500	2062800	9800	9800	9800	9800	0
34	20231221	203400	2062800	9800	9800	9800	9800	0
35	20231221	203300	2062800	9800	9800	9800	9800	0
36	20231221	203200	2062800	9800	9800	9800	9800	0
37	20231221	203100	2062800	9800	9800	9800	9800	0
38	20231221	203000	2062800	9800	9800	9800	9800	0
39	20231221	202900	2062800	9800	9800	9800	9800	0
40	20231221	202800	2062800	9800	9800	9800	9800	0
41	20231221	202700	2062800	9800	9800	9800	9800	0
42	20231221	202600	2062800	9800	9800	9800	9800	0
43	20231221	202500	2062800	9800	9800	9800	9800	0
44	20231221	202400	2062800	9800	9800	9800	9800	0
45	20231221	202300	2062800	9800	9800	9800	9800	0
46	20231221	202200	2062800	9800	9800	9800	9800	0
47	20231221	202100	2062800	9800	9800	9800	9800	0
48	20231221	202000	2062800	9800	9800	9800	9800	0
49	20231221	201900	2062800	9800	9800	9800	9800	0
50	20231221	201800	2062800	9800	9800	9800	9800	0
51	20231221	201700	2062800	9800	9800	9800	9800	0
52	20231221	201600	2062800	9800	9800	9800	9800	0
53	20231221	201500	2062800	9800	9800	9800	9800	0
54	20231221	201400	2062800	9800	9800	9800	9800	0
55	20231221	201300	2062800	9800	9800	9800	9800	0
56	20231221	201200	2062800	9800	9800	9800	9800	0
57	20231221	201100	2062800	9800	9800	9800	9800	0
58	20231221	201000	2062800	9800	9800	9800	9800	0
59	20231221	200900	2062800	9800	9800	9800	9800	0
60	20231221	200800	2062800	9800	9800	9800	9800	0
61	20231221	200700	2062800	9800	9800	9800	9800	0
62	20231221	200600	2062800	9800	9800	9800	9800	1
63	20231221	200500	2062800	9800	9800	9800	9800	0
64	20231221	200400	2062800	9800	9800	9800	9800	0
65	20231221	200300	2062800	9800	9800	9800	9800	0
66	20231221	200200	2062800	9800	9800	9800	9800	0
67	20231221	200100	2062800	9800	9800	9800	9800	0
68	20231221	200000	2062800	9800	9800	9800	9800	0
69	20231221	195900	2062800	9800	9800	9800	9800	0
70	20231221	195800	2062800	9800	9800	9800	9800	0
71	20231221	195700	2062800	9800	9800	9800	9800	0
72	20231221	195600	2062800	9800	9800	9800	9800	0
73	20231221	195500	2062800	9800	9800	9800	9800	0
74	20231221	195400	2062800	9800	9800	9800	9800	0
75	20231221	195300	2062800	9800	9800	9800	9800	0
76	20231221	195200	2062800	9800	9800	9800	9800	0
77	20231221	195100	2062800	9800	9800	9800	9800	0
78	20231221	195000	2062800	9800	9800	9800	9800	0
79	20231221	194900	2062800	9800	9800	9800	9800	0
80	20231221	194800	2062800	9800	9800	9800	9800	0
81	20231221	194700	2062800	9800	9800	9800	9800	0
82	20231221	194600	2062800	9800	9800	9800	9800	0
83	20231221	194500	2062800	9800	9800	9800	9800	0
84	20231221	194400	2062800	9800	9800	9800	9800	0
85	20231221	194300	2062800	9800	9800	9800	9800	0
86	20231221	194200	2062800	9800	9800	9800	9800	0
87	20231221	194100	2062800	9800	9800	9800	9800	0
88	20231221	194000	2062800	9800	9800	9800	9800	0
89	20231221	193900	2062800	9800	9800	9800	9800	0
90	20231221	193800	2062800	9800	9800	9800	9800	0
91	20231221	193700	2062800	9800	9800	9800	9800	0
92	20231221	193600	2062800	9800	9800	9800	9800	1
93	20231221	193500	2062800	9800	9800	9800	9800	0
94	20231221	193400	2062800	9800	9800	9800	9800	0
95	20231221	193300	2062800	9800	9800	9800	9800	0
96	20231221	193200	2062800	9800	9800	9800	9800	0
97	20231221	193100	2062800	9800	9800	9800	9800	0
98	20231221	193000	2062800	9800	9800	9800	9800	0
99	20231221	192900	2062800	9800	9800	9800	9800	0
100	20231221	192800	2062800	9800	9800	9800	9800	0
101	20231221	192700	2062800	9800	9800	9800	9800	0
102	20231221	192600	2062800	9800	9800	9800	9800	0
103	20231221	192500	2062800	9800	9800	9800	9800	0
104	20231221	192400	2062800	9800	9800	9800	9800	0
105	20231221	192300	2062800	9800	9800	9800	9800	0
106	20231221	192200	2062800	9800	9800	9800	9800	0
107	20231221	192100	2062800	9800	9800	9800	9800	0
108	20231221	192000	2062800	9800	9800	9800	9800	0
109	20231221	191900	2062800	9800	9800	9800	9800	0
110	20231221	191800	2062800	9800	9800	9800	9800	0
111	20231221	191700	2062800	9800	9800	9800	9800	0
112	20231221	191600	2062800	9800	9800	9800	9800	0
113	20231221	191500	2062800	9800	9800	9800	9800	0
114	20231221	191400	2062800	9800	9800	9800	9800	0
115	20231221	191300	2062800	9800	9800	9800	9800	0
116	20231221	191200	2062800	9800	9800	9800	9800	0
117	20231221	191100	2062800	9800	9800	9800	9800	0
118	20231221	191000	2062800	9800	9800	9800	9800	0
119	20231221	190900	2062800	9800	9800	9800	9800	0
120	20231221	190800	2062800	9800	9800	9800	9800	0
121	20231221	190700	2062800	9800	9800	9800	9800	0
122	20231221	190600	2062800	9800	9800	9800	9800	1
123	20231221	190500	2062800	9800	9800	9800	9800	0
124	20231221	190400	2062800	9800	9800	9800	9800	0
125	20231221	190300	2062800	9800	9800	9800	9800	0
126	20231221	190200	2062800	9800	9800	9800	9800	0
127	20231221	190100	2062800	9800	9800	9800	9800	0
128	20231221	190000	2062800	9800	9800	9800	9800	0
129	20231221	185900	2062800	9800	9800	9800	9800	0
130	20231221	185800	2062800	9800	9800	9800	9800	0
131	20231221	185700	2062800	9800	9800	9800	9800	0
132	20231221	185600	2062800	9800	9800	9800	9800	0
133	20231221	185500	2062800	9800	9800	9800	9800	0
134	20231221	185400	2062800	9800	9800	9800	9800	0
135	20231221	185300	2062800	9800	9800	9800	9800	0
136	20231221	185200	2062800	9800	9800	9800	9800	0
137	20231221	185100	2062800	9800	9800	9800	9800	0
138	20231221	185000	2062800	9800	9800	9800	9800	0
139	20231221	184900	2062800	9800	9800	9800	9800	0
140	20231221	184800	2062800	9800	9800	9800	9800	0
141	20231221	184700	2062800	9800	9800	9800	9800	0
142	20231221	184600	2062800	9800	9800	9800	9800	0
143	20231221	184500	2062800	9800	9800	9800	9800	0
144	20231221	184400	2062800	9800	9800	9800	9800	0
145	20231221	184300	2062800	9800	9800	9800	9800	0
146	20231221	184200	2062800	9800	9800	9800	9800	0
147	20231221	184100	2062800	9800	9800	9800	9800	0
148	20231221	184000	2062800	9800	9800	9800	9800	0
149	20231221	183900	2062800	9800	9800	9800	9800	0
150	20231221	183800	2062800	9800	9800	9800	9800	0
151	20231221	183700	2062800	9800	9800	9800	9800	0
152	20231221	183600	2062800	9800	9800	9800	9800	1
153	20231221	183500	2062800	9800	9800	9800	9800	0
154	20231221	183400	2062800	9800	9800	9800	9800	0
155	20231221	183300	2062800	9800	9800	9800	9800	0
156	20231221	183200	2062800	9800	9800	9800	9800	0
157	20231221	183100	2062800	9800	9800	9800	9800	0
158	20231221	183000	2062800	9800	9800	9800	9800	0
159	20231221	182900	2062800	9800	9800	9800	9800	0
160	20231221	182800	2062800	9800	9800	9800	9800	0
161	20231221	182700	2062800	9800	9800	9800	9800	0
162	20231221	182600	2062800	9800	9800	9800	9800	0
163	20231221	182500	2062800	9800	9800	9800	9800	0
164	20231221	182400	2062800	9800	9800	9800	9800	0
165	20231221	182300	2062800	9800	9800	9800	9800	0
166	20231221	182200	2062800	9800	9800	9800	9800	0
167	20231221	182100	2062800	9800	9800	9800	9800	0
168	20231221	182000	2062800	9800	9800	9800	9800	0
169	20231221	181900	2062800	9800	9800	9800	9800	0
170	20231221	181800	2062800	9800	9800	9800	9800	0
171	20231221	181700	2062800	9800	9800	9800	9800	0
172	20231221	181600	2062800	9800	9800	9800	9800	0
173	20231221	181500	2062800	9800	9800	9800	9800	0
174	20231221	181400	2062800	9800	9800	9800	9800	0
175	20231221	181300	2062800	9800	9800	9800	9800	0
176	20231221	181200	2062800	9800	9800	9800	9800	0
177	20231221	181100	2062800	9800	9800	9800	9800	0
178	20231221	181000	2062800	9800	9800	9800	9800	0
179	20231221	180900	2062800	9800	9800	9800	9800	0
180	20231221	180800	2062800	9800	9800	9800	9800	0
181	20231221	180700	2062800	9800	9800	9800	9800	0
182	20231221	180600	2062800	9800	9800	9800	9800	1
183	20231221	180500	2062800	9800	9800	9800	9800	0
184	20231221	180400	2062800	9800	9800	9800	9800	0
185	20231221	180300	2062800	9800	9800	9800	9800	0
186	20231221	180200	2062800	9800	9800	9800	9800	0
187	20231221	180100	2062800	9800	9800	9800	9800	0
188	20231221	180000	2062800	9800	9800	9800	9800	0
189	20231221	175900	2062800	9800	9800	9800	9800	0
190	20231221	175800	2062800	9800	9800	9800	9800	0
191	20231221	175700	2062800	9800	9800	9800	9800	0
192	20231221	175600	2062800	9800	9800	9800	9800	0
193	20231221	175500	2062800	9800	9800	9800	9800	0
194	20231221	175400	2062800	9800	9800	9800	9800	0
195	20231221	175300	2062800	9800	9800	9800	9800	0
196	20231221	175200	2062800	9800	9800	9800	9800	0
197	20231221	175100	2062800	9800	9800	9800	9800	0
198	20231221	175000	2062800	9800	9800	9800	9800	0
199	20231221	174900	2062800	9800	9800	9800	9800	0
200	20231221	174800	2062800	9800	9800	9800	9800	0
201	20231221	174700	2062800	9800	9800	9800	9800	0
202	20231221	174600	2062800	9800	9800	9800	9800	0
203	20231221	174500	2062800	9800	9800	9800	9800	0
204	20231221	174400	2062800	9800	9800	9800	9800	0
205	20231221	174300	2062800	9800	9800	9800	9800	0
206	20231221	174200	2062800	9800	9800	9800	9800	0
207	20231221	174100	2062800	9800	9800	9800	9800	0
208	20231221	174000	2062800	9800	9800	9800	9800	0
209	20231221	173900	2062800	9800	9800	9800	9800	0
210	20231221	173800	2062800	9800	9800	9800	9800	0
211	20231221	173700	2062800	9800	9800	9800	9800	0
212	20231221	173600	2062800	9800	9800	9800	9800	1
213	20231221	173500	2062800	9800	9800	9800	9800	0
214	20231221	173400	2062800	9800	9800	9800	9800	0
215	20231221	173300	2062800	9800	9800	9800	9800	0
216	20231221	173200	2062800	9800	9800	9800	9800	0
217	20231221	173100	2062800	9800	9800	9800	9800	0
218	20231221	173000	2062800	9800	9800	9800	9800	0
219	20231221	172900	2062800	9800	9800	9800	9800	0
220	20231221	172800	2062800	9800	9800	9800	9800	0
221	20231221	172700	2062800	9800	9800	9800	9800	0
222	20231221	172600	2062800	9800	9800	9800	9800	0
223	20231221	172500	2062800	9800	9800	9800	9800	0
224	20231221	172400	2062800	9800	9800	9800	9800	0
225	20231221	172300	2062800	9800	9800	9800	9800	0
226	20231221	172200	2062800	9800	9800	9800	9800	0
227	20231221	172100	2062800	9800	9800	9800	9800	0
228	20231221	172000	2062800	9800	9800	9800	9800	0
229	20231221	171900	2062800	9800	9800	9800	9800	0
230	20231221	171800	2062800	9800	9800	9800	9800	0
231	20231221	171700	2062800	9800	9800	9800	9800	0
232	20231221	171600	2062800	9800	9800	9800	9800	0
233	20231221	171500	2062800	9800	9800	9800	9800	0
234	20231221	171400	2062800	9800	9800	9800	9800	0
235	20231221	171300	2062800	9800	9800	9800	9800	0
236	20231221	171200	2062800	9800	9800	9800	9800	0
237	20231221	171100	2062800	9800	9800	9800	9800	0
238	20231221	171000	2062800	9800	9800	9800	9800	0
239	20231221	170900	2062800	9800	9800	9800	9800	0
240	20231221	170800	2062800	9800	9800	9800	9800	0
241	20231221	170700	2062800	9800	9800	9800	9800	0
242	20231221	170600	2062800	9800	9800	9800	9800	1
243	20231221	170500	2062800	9800	9800	9800	9800	0
244	20231221	170400	2062800	9800	9800	9800	9800	0
245	20231221	170300	2062800	9800	9800	9800	9800	0
246	20231221	170200	2062800	9800	9800	9800	9800	0
247	20231221	170100	2062800	9800	9800	9800	9800	0
248	20231221	170000	2062800	9800	9800	9800	9800	0
249	20231221	165900	2062800	9800	9800	9800	9800	0
250	20231221	165800	2062800	9800	9800	9800	9800	0
251	20231221	165700	2062800	9800	9800	9800	9800	0
252	20231221	165600	2062800	9800	9800	9800	9800	0
253	20231221	165500	2062800	9800	9800	9800	9800	0
254	20231221	165400	2062800	9800	9800	9800	9800	0
255	20231221	165300	2062800	9800	9800	9800	9800	0
256	20231221	165200	2062800	9800	9800	9800	9800	0
257	20231221	165100	2062800	9800	9800	9800	9800	0
258	20231221	165000	2062800	9800	9800	9800	9800	0
259	20231221	164900	2062800	9800	9800	9800	9800	0
260	20231221	164800	2062800	9800	9800	9800	9800	0
261	20231221	164700	2062800	9800	9800	9800	9800	0
262	20231221	164600	2062800	9800	9800	9800	9800	0
263	20231221	164500	2062800	9800	9800	9800	9800	0
264	20231221	164400	2062800	9800	9800	9800	9800	0
265	20231221	164300	2062800	9800	9800	9800	9800	0
266	20231221	164200	2062800	9800	9800	9800	9800	0
267	20231221	164100	2062800	9800	9800	9800	9800	0
268	20231221	164000	2062800	9800	9800	9800	9800	0
269	20231221	163900	2062800	9800	9800	9800	9800	0
270	20231221	163800	2062800	9800	9800	9800	9800	0
271	20231221	163700	2062800	9800	9800	9800	9800	0
272	20231221	163600	2062800	9800	9800	9800	9800	1
273	20231221	163500	2062800	9800	9800	9800	9800	0
274	20231221	163400	2062800	9800	9800	9800	9800	0
275	20231221	163300	2062800	9800	9800	9800	9800	0
276	20231221	163200	2062800	9800	9800	9800	9800	0
277	20231221	163100	2062800	9800	9800	9800	9800	0
278	20231221	163000	2062800	9800	9800	9800	9800	0
279	20231221	162900	2062800	9800	9800	9800	9800	0
280	20231221	162800	2062800	9800	9800	9800	9800	0
281	20231221	162700	2062800	9800	9800	9800	9800	0
282	20231221	162600	2062800	9800	9800	9800	9800	0
283	20231221	162500	2062800	9800	9800	9800	9800	0
284	20231221	162400	2062800	9800	9800	9800	9800	0
285	20231221	162300	2062800	9800	9800	9800	9800	0
286	20231221	162200	2062800	9800	9800	9800	9800	0
287	20231221	162100	2062800	9800	9800	9800	9800	0
288	20231221	162000	2062800	9800	9800	9800	9800	0
289	20231221	161900	2062800	9800	9800	9800	9800	0
290	20231221	161800	2062800	9800	9800	9800	9800	0
291	20231221	161700	2062800	9800	9800	9800	9800	0
292	20231221	161600	2062800	9800	9800	9800	9800	0
293	20231221	161500	2062800	9800	9800	9800	9800	0
294	20231221	161400	2062800	9800	9800	9800	9800	0
295	20231221	161300	2062800	9800	9800	9800	9800	0
296	20231221	161200	2062800	9800	9800	9800	9800	0
297	20231221	161100	2062800	9800	9800	9800	9800	0
298	20231221	161000	2062800	9800	9800	9800	9800	0
299	20231221	160900	2062800	9800	9800	9800	9800	0
300	20231221	160800	2062800	9800	9800	9800	9800	0
301	20231221	160700	2062800	9800	9800	9800	9800	0
302	20231221	160600	2062800	9800	9800	9800	9800	1
303	20231221	160500	2062800	9800	9800	9800	9800	0
304	20231221	160400	2062800	9800	9800	9800	9800	0
305	20231221	160300	2062800	9800	9800	9800	9800	0
306	20231221	160200	2062800	9800	9800	9800	9800	0
307	20231221	160100	2062800	9800	9800	9800	9800	0
308	20231221	160000	2062800	9800	9800	9800	9800	0
309	20231221	155900	2062800	9800	9800	9800	9800	0
310	20231221	155800	2062800	9800	9800	9800	9800	0
311	20231221	155700	2062800	9800	9800	9800	9800	0
312	20231221	155600	2062800	9800	9800	9800	9800	0
313	20231221	155500	2062800	9800	9800	9800	9800	0
314	20231221	155400	2062800	9800	9800	9800	9800	0
315	20231221	155300	2062800	9800	9800	9800	9800	0
316	20231221	155200	2062800	9800	9800	9800	9800	0
317	20231221	155100	2062800	9800	9800	9800	9800	0
318	20231221	155000	2062800	9800	9800	9800	9800	0
319	20231221	154900	2062800	9800	9800	9800	9800	0
320	20231221	154800	2062800	9800	9800	9800	9800	0
321	20231221	154700	2062800	9800	9800	9800	9800	0
322	20231221	154600	2062800	9800	9800	9800	9800	0
323	20231221	154500	2062800	9800	9800	9800	9800	0
324	20231221	154400	2062800	9800	9800	9800	9800	0
325	20231221	154300	2062800	9800	9800	9800	9800	0
326	20231221	154200	2062800	9800	9800	9800	9800	0
327	20231221	154100	2062800	9800	9800	9800	9800	0
328	20231221	154000	2062800	9800	9800	9800	9800	0
329	20231221	153900	2062800	9800	9800	9800	9800	0
330	20231221	153800	2062800	9800	9800	9800	9800	0
331	20231221	153700	2062800	9800	9800	9800	9800	0
332	20231221	153600	2062800	9800	9800	9800	9800	1
333	20231221	153500	2062800	9800	9800	9800	9800	0
334	20231221	153400	2062800	9800	9800	9800	9800	0
335	20231221	153300	2062800	9800	9800	9800	9800	0
336	20231221	153200	2062800	9800	9800	9800	9800	0
337	20231221	153100	2062800	9800	9800	9800	9800	0
338	20231221	153000	2062800	9800	9800	9800	9800	1
339	20231221	152900	2053000	9600	9600	9600	9600	0
340	20231221	152800	2053000	9600	9600	9600	9600	0
341	20231221	152700	2053000	9600	9600	9600	9600	0
342	20231221	152600	2053000	9600	9600	9600	9600	0
343	20231221	152500	2053000	9600	9600	9600	9600	0
344	20231221	152400	2053000	9600	9600	9600	9600	0
345	20231221	152300	2053000	9600	9600	9600	9600	0
346	20231221	152200	2053000	9600	9600	9600	9600	0
347	20231221	152100	2053000	9600	9600	9600	9600	0
348	20231221	152000	2053000	9600	9600	9600	9600	0
349	20231221	151900	2053000	9600	9600	9600	9600	0
350	20231221	151800	2053000	9600	9600	9600	9600	0
351	20231221	151700	2053000	9600	9600	9600	9600	0
352	20231221	151600	2053000	9600	9600	9600	9600	0
353	20231221	151500	2053000	9600	9600	9600	9600	0
354	20231221	151400	2053000	9600	9600	9600	9600	0
355	20231221	151300	2053000	9600	9600	9600	9600	0
356	20231221	151200	2053000	9600	9600	9600	9600	0
357	20231221	151100	2053000	9600	9600	9600	9600	0
358	20231221	151000	2053000	9600	9600	9600	9600	0
359	20231221	150900	2053000	9600	9600	9600	9600	0
360	20231221	150800	2053000	9600	9600	9600	9600	0
361	20231221	150700	2053000	9600	9600	9600	9600	0
362	20231221	150600	2053000	9600	9600	9600	9600	0
363	20231221	150500	2053000	9600	9600	9600	9600	0
364	20231221	150400	2053000	9600	9600	9600	9600	0
365	20231221	150300	2053000	9600	9600	9600	9600	0
366	20231221	150200	2053000	9600	9600	9600	9600	0
367	20231221	150100	2053000	9600	9600	9600	9600	0
368	20231221	150000	2053000	9600	9600	9600	9600	0
369	20231221	145900	2053000	9600	9600	9600	9600	0
370	20231221	145800	2053000	9600	9600	9600	9600	0
371	20231221	145700	2053000	9600	9600	9600	9600	0
372	20231221	145600	2053000	9600	9600	9600	9600	0
373	20231221	145500	2053000	9600	9600	9600	9600	0
374	20231221	145400	2053000	9600	9600	9600	9600	0
375	20231221	145300	2053000	9600	9600	9600	9600	0
376	20231221	145200	2053000	9600	9600	9600	9600	0
377	20231221	145100	2053000	9600	9600	9600	9600	0
378	20231221	145000	2053000	9600	9600	9600	9600	0
379	20231221	144900	2053000	9600	9600	9600	9600	0
380	20231221	144800	2053000	9600	9600	9600	9600	0
381	20231221	144700	2053000	9600	9600	9600	9600	0
382	20231221	144600	2053000	9600	9600	9600	9600	0
383	20231221	144500	2053000	9600	9600	9600	9600	5
384	20231221	144400	2005000	9800	9800	9800	9800	0
385	20231221	144300	2005000	9800	9800	9800	9800	0
386	20231221	144200	2005000	9800	9800	9800	9800	0
387	20231221	144100	2005000	9800	9800	9800	9800	0
388	20231221	144000	2005000	9800	9800	9800	9800	0
389	20231221	143900	2005000	9800	9800	9800	9800	0
390	20231221	143800	2005000	9800	9800	9800	9800	0
391	20231221	143700	2005000	9800	9800	9800	9800	0
392	20231221	143600	2005000	9800	9800	9800	9800	0
393	20231221	143500	2005000	9800	9800	9800	9800	0
394	20231221	143400	2005000	9800	9800	9800	9800	0
395	20231221	143300	2005000	9800	9800	9800	9800	0
396	20231221	143200	2005000	9800	9800	9800	9800	0
397	20231221	143100	2005000	9800	9800	9800	9800	0
398	20231221	143000	2005000	9800	9800	9800	9800	0
399	20231221	142900	2005000	9800	9800	9800	9800	0
400	20231221	142800	2005000	9800	9800	9800	9800	0
401	20231221	142700	2005000	9800	9800	9800	9800	0
402	20231221	142600	2005000	9800	9800	9800	9800	0
403	20231221	142500	2005000	9800	9800	9800	9800	0
404	20231221	142400	2005000	9800	9800	9800	9800	0
405	20231221	142300	2005000	9800	9800	9800	9800	0
406	20231221	142200	2005000	9800	9800	9800	9800	0
407	20231221	142100	2005000	9800	9800	9800	9800	0
408	20231221	142000	2005000	9800	9800	9800	9800	0
409	20231221	141900	2005000	9800	9800	9800	9800	0
410	20231221	141800	2005000	9800	9800	9800	9800	0
411	20231221	141700	2005000	9800	9800	9800	9800	0
412	20231221	141600	2005000	9800	9800	9800	9800	0
413	20231221	141500	2005000	9800	9800	9800	9800	0
414	20231221	141400	2005000	9800	9800	9800	9800	0
415	20231221	141300	2005000	9800	9800	9800	9800	0
416	20231221	141200	2005000	9800	9800	9800	9800	0
417	20231221	141100	2005000	9800	9800	9800	9800	0
418	20231221	141000	2005000	9800	9800	9800	9800	0
419	20231221	140900	2005000	9800	9800	9800	9800	0
420	20231221	140800	2005000	9800	9800	9800	9800	0
421	20231221	140700	2005000	9800	9800	9800	9800	0
422	20231221	140600	2005000	9800	9800	9800	9800	0
423	20231221	140500	2005000	9800	9800	9800	9800	0
424	20231221	140400	2005000	9800	9800	9800	9800	0
425	20231221	140300	2005000	9800	9800	9800	9800	0
426	20231221	140200	2005000	9800	9800	9800	9800	0
427	20231221	140100	2005000	9800	9800	9800	9800	0
428	20231221	140000	2005000	9800	9800	9800	9800	0
429	20231221	135900	2005000	9800	9800	9800	9800	0
430	20231221	135800	2005000	9800	9800	9800	9800	0
431	20231221	135700	2005000	9800	9800	9800	9800	0
432	20231221	135600	2005000	9800	9800	9800	9800	0
433	20231221	135500	2005000	9800	9800	9800	9800	0
434	20231221	135400	2005000	9800	9800	9800	9800	0
435	20231221	135300	2005000	9800	9800	9800	9800	0
436	20231221	135200	2005000	9800	9800	9800	9800	0
437	20231221	135100	2005000	9800	9800	9800	9800	0
438	20231221	135000	2005000	9800	9800	9800	9800	0
439	20231221	134900	2005000	9800	9800	9800	9800	0
440	20231221	134800	2005000	9800	9800	9800	9800	0
441	20231221	134700	2005000	9800	9800	9800	9800	0
442	20231221	134600	2005000	9800	9800	9800	9800	0
443	20231221	134500	2005000	9800	9800	9800	9800	0
444	20231221	134400	2005000	9800	9800	9800	9800	0
445	20231221	134300	2005000	9800	9800	9800	9800	0
446	20231221	134200	2005000	9800	9800	9800	9800	0
447	20231221	134100	2005000	9800	9800	9800	9800	0
448	20231221	134000	2005000	9800	9800	9800	9800	0
449	20231221	133900	2005000	9800	9800	9800	9800	0
450	20231221	133800	2005000	9800	9800	9800	9800	0
451	20231221	133700	2005000	9800	9800	9800	9800	0
452	20231221	133600	2005000	9800	9800	9800	9800	0
453	20231221	133500	2005000	9800	9800	9800	9800	0
454	20231221	133400	2005000	9800	9800	9800	9800	0
455	20231221	133300	2005000	9800	9800	9800	9800	0
456	20231221	133200	2005000	9800	9800	9800	9800	0
457	20231221	133100	2005000	9800	9800	9800	9800	0
458	20231221	133000	2005000	9800	9800	9800	9800	0
459	20231221	132900	2005000	9800	9800	9800	9800	0
460	20231221	132800	2005000	9800	9800	9800	9800	0
461	20231221	132700	2005000	9800	9800	9800	9800	0
462	20231221	132600	2005000	9800	9800	9800	9800	0
463	20231221	132500	2005000	9800	9800	9800	9800	0
464	20231221	132400	2005000	9800	9800	9800	9800	0
465	20231221	132300	2005000	9800	9800	9800	9800	0
466	20231221	132200	2005000	9800	9800	9800	9800	0
467	20231221	132100	2005000	9800	9800	9800	9800	0
468	20231221	132000	2005000	9800	9800	9800	9800	0
469	20231221	131900	2005000	9800	9800	9800	9800	0
470	20231221	131800	2005000	9800	9800	9800	9800	0
471	20231221	131700	2005000	9800	9800	9800	9800	0
472	20231221	131600	2005000	9800	9800	9800	9800	0
473	20231221	131500	2005000	9800	9800	9800	9800	0
474	20231221	131400	2005000	9800	9800	9800	9800	0
475	20231221	131300	2005000	9800	9800	9800	9800	0
476	20231221	131200	2005000	9800	9800	9800	9800	0
477	20231221	131100	2005000	9800	9800	9800	9800	0
478	20231221	131000	2005000	9800	9800	9800	9800	0
479	20231221	130900	2005000	9800	9800	9800	9800	0
480	20231221	130800	2005000	9800	9800	9800	9800	0
481	20231221	130700	2005000	9800	9800	9800	9800	0
482	20231221	130600	2005000	9800	9800	9800	9800	0
483	20231221	130500	2005000	9800	9800	9800	9800	0
484	20231221	130400	2005000	9800	9800	9800	9800	0
485	20231221	130300	2005000	9800	9800	9800	9800	0
486	20231221	130200	2005000	9800	9800	9800	9800	0
487	20231221	130100	2005000	9800	9800	9800	9800	0
488	20231221	130000	2005000	9800	9800	9800	9800	0
489	20231221	125900	2005000	9800	9800	9800	9800	0
490	20231221	125800	2005000	9800	9800	9800	9800	0
491	20231221	125700	2005000	9800	9800	9800	9800	0
492	20231221	125600	2005000	9800	9800	9800	9800	0
493	20231221	125500	2005000	9800	9800	9800	9800	0
494	20231221	125400	2005000	9800	9800	9800	9800	0
495	20231221	125300	2005000	9800	9800	9800	9800	0
496	20231221	125200	2005000	9800	9800	9800	9800	0
497	20231221	125100	2005000	9800	9800	9800	9800	0
498	20231221	125000	2005000	9800	9800	9800	9800	0
499	20231221	124900	2005000	9800	9800	9800	9800	0
500	20231221	124800	2005000	9800	9800	9800	9800	0
501	20231221	124700	2005000	9800	9800	9800	9800	0
502	20231221	124600	2005000	9800	9600	9800	9600	50
503	20231221	124500	1515200	9600	9600	9600	9600	48
504	20231221	124400	1054400	9600	9600	9600	9600	0
505	20231221	124300	1054400	9600	9600	9600	9600	0
506	20231221	124200	1054400	9600	9600	9600	9600	0
507	20231221	124100	1054400	9600	9600	9600	9600	0
508	20231221	124000	1054400	9600	9600	9600	9600	0
509	20231221	123900	1054400	9600	9600	9600	9600	0
510	20231221	123800	1054400	9600	9600	9600	9600	0
511	20231221	123700	1054400	9600	9600	9600	9600	0
512	20231221	123600	1054400	9600	9600	9600	9600	0
513	20231221	123500	1054400	9600	9600	9600	9600	0
514	20231221	123400	1054400	9600	9600	9600	9600	0
515	20231221	123300	1054400	9600	9600	9600	9600	0
516	20231221	123200	1054400	9600	9600	9600	9600	0
517	20231221	123100	1054400	9600	9600	9600	9600	0
518	20231221	123000	1054400	9600	9600	9600	9600	0
519	20231221	122900	1054400	9600	9600	9600	9600	0
520	20231221	122800	1054400	9600	9600	9600	9600	0
521	20231221	122700	1054400	9600	9600	9600	9600	0
522	20231221	122600	1054400	9600	9600	9600	9600	0
523	20231221	122500	1054400	9600	9600	9600	9600	0
524	20231221	122400	1054400	9600	9600	9600	9600	0
525	20231221	122300	1054400	9600	9600	9600	9600	0
526	20231221	122200	1054400	9600	9600	9600	9600	0
527	20231221	122100	1054400	9600	9600	9600	9600	0
528	20231221	122000	1054400	9600	9600	9600	9600	0
529	20231221	121900	1054400	9600	9600	9600	9600	0
530	20231221	121800	1054400	9600	9600	9600	9600	0
531	20231221	121700	1054400	9600	9600	9600	9600	0
532	20231221	121600	1054400	9600	9600	9600	9600	0
533	20231221	121500	1054400	9600	9600	9600	9600	0
534	20231221	121400	1054400	9600	9600	9600	9600	0
535	20231221	121300	1054400	9600	9600	9600	9600	5
536	20231221	121200	1006400	9600	9600	9600	9600	0
537	20231221	121100	1006400	9600	9600	9600	9600	0
538	20231221	121000	1006400	9600	9600	9600	9600	0
539	20231221	120900	1006400	9600	9600	9600	9600	0
540	20231221	120800	1006400	9600	9600	9600	9600	0
541	20231221	120700	1006400	9600	9600	9600	9600	0
542	20231221	120600	1006400	9600	9600	9600	9600	0
543	20231221	120500	1006400	9600	9600	9600	9600	0
544	20231221	120400	1006400	9600	9600	9600	9600	0
545	20231221	120300	1006400	9600	9600	9600	9600	0
546	20231221	120200	1006400	9600	9600	9600	9600	0
547	20231221	120100	1006400	9600	9600	9600	9600	0
548	20231221	120000	1006400	9600	9600	9600	9600	0
549	20231221	115900	1006400	9600	9600	9600	9600	0
550	20231221	115800	1006400	9600	9600	9600	9600	0
551	20231221	115700	1006400	9600	9600	9600	9600	0
552	20231221	115600	1006400	9600	9600	9600	9600	0
553	20231221	115500	1006400	9600	9600	9600	9600	0
554	20231221	115400	1006400	9600	9600	9600	9600	0
555	20231221	115300	1006400	9600	9600	9600	9600	0
556	20231221	115200	1006400	9600	9600	9600	9600	0
557	20231221	115100	1006400	9600	9600	9600	9600	0
558	20231221	115000	1006400	9600	9600	9600	9600	0
559	20231221	114900	1006400	9600	9600	9600	9600	0
560	20231221	114800	1006400	9600	9600	9600	9600	0
561	20231221	114700	1006400	9600	9600	9600	9600	0
562	20231221	114600	1006400	9600	9600	9600	9600	0
563	20231221	114500	1006400	9600	9600	9600	9600	0
564	20231221	114400	1006400	9600	9600	9600	9600	0
565	20231221	114300	1006400	9600	9600	9600	9600	0
566	20231221	114200	1006400	9600	9600	9600	9600	0
567	20231221	114100	1006400	9600	9600	9600	9600	0
568	20231221	114000	1006400	9600	9600	9600	9600	0
569	20231221	113900	1006400	9600	9600	9600	9600	0
570	20231221	113800	1006400	9600	9600	9600	9600	0
571	20231221	113700	1006400	9600	9600	9600	9600	0
572	20231221	113600	1006400	9600	9600	9600	9600	0
573	20231221	113500	1006400	9600	9600	9600	9600	0
574	20231221	113400	1006400	9600	9600	9600	9600	0
575	20231221	113300	1006400	9600	9600	9600	9600	0
576	20231221	113200	1006400	9600	9600	9600	9600	0
577	20231221	113100	1006400	9600	9600	9600	9600	0
578	20231221	113000	1006400	9600	9600	9600	9600	0
579	20231221	112900	1006400	9600	9600	9600	9600	0
580	20231221	112800	1006400	9600	9600	9600	9600	0
581	20231221	112700	1006400	9600	9600	9600	9600	0
582	20231221	112600	1006400	9600	9600	9600	9600	0
583	20231221	112500	1006400	9600	9600	9600	9600	0
584	20231221	112400	1006400	9600	9600	9600	9600	0
585	20231221	112300	1006400	9600	9600	9600	9600	0
586	20231221	112200	1006400	9600	9600	9600	9600	0
587	20231221	112100	1006400	9600	9600	9600	9600	0
588	20231221	112000	1006400	9600	9600	9600	9600	0
589	20231221	111900	1006400	9600	9600	9600	9600	0
590	20231221	111800	1006400	9600	9600	9600	9600	0
591	20231221	111700	1006400	9600	9600	9600	9600	0
592	20231221	111600	1006400	9600	9600	9600	9600	0
593	20231221	111500	1006400	9600	9600	9600	9600	0
594	20231221	111400	1006400	9600	9600	9600	9600	0
595	20231221	111300	1006400	9600	9600	9600	9600	0
596	20231221	111200	1006400	9600	9600	9600	9600	0
597	20231221	111100	1006400	9600	9600	9600	9600	0
598	20231221	111000	1006400	9600	9600	9600	9600	0
599	20231221	110900	1006400	9600	9600	9600	9600	0
600	20231221	110800	1006400	9600	9600	9600	9600	0
601	20231221	110700	1006400	9600	9600	9600	9600	0
602	20231221	110600	1006400	9600	9600	9600	9600	0
603	20231221	110500	1006400	9600	9600	9600	9600	0
604	20231221	110400	1006400	9600	9600	9600	9600	0
605	20231221	110300	1006400	9600	9600	9600	9600	0
606	20231221	110200	1006400	9600	9600	9600	9600	0
607	20231221	110100	1006400	9600	9600	9600	9600	0
608	20231221	110000	1006400	9600	9600	9600	9600	0
609	20231221	105900	1006400	9600	9600	9600	9600	0
610	20231221	105800	1006400	9600	9600	9600	9600	0
611	20231221	105700	1006400	9600	9600	9600	9600	0
612	20231221	105600	1006400	9600	9600	9600	9600	0
613	20231221	105500	1006400	9600	9600	9600	9600	0
614	20231221	105400	1006400	9600	9600	9600	9600	0
615	20231221	105300	1006400	9600	9600	9600	9600	0
616	20231221	105200	1006400	9600	9600	9600	9600	0
617	20231221	105100	1006400	9600	9600	9600	9600	0
618	20231221	105000	1006400	9600	9600	9600	9600	0
619	20231221	104900	1006400	9600	9600	9600	9600	0
620	20231221	104800	1006400	9600	9600	9600	9600	0
621	20231221	104700	1006400	9600	9600	9600	9600	0
622	20231221	104600	1006400	9600	9600	9600	9600	0
623	20231221	104500	1006400	9600	9600	9600	9600	0
624	20231221	104400	1006400	9600	9600	9600	9600	0
625	20231221	104300	1006400	9600	9600	9600	9600	0
626	20231221	104200	1006400	9600	9600	9600	9600	0
627	20231221	104100	1006400	9600	9600	9600	9600	0
628	20231221	104000	1006400	9600	9600	9600	9600	0
629	20231221	103900	1006400	9600	9600	9600	9600	0
630	20231221	103800	1006400	9600	9600	9600	9600	0
631	20231221	103700	1006400	9600	9600	9600	9600	0
632	20231221	103600	1006400	9600	9600	9600	9600	0
633	20231221	103500	1006400	9600	9600	9600	9600	0
634	20231221	103400	1006400	9600	9600	9600	9600	0
635	20231221	103300	1006400	9600	9600	9600	9600	0
636	20231221	103200	1006400	9600	9600	9600	9600	0
637	20231221	103100	1006400	9600	9600	9600	9600	0
638	20231221	103000	1006400	9600	9600	9600	9600	0
639	20231221	102900	1006400	9600	9600	9600	9600	0
640	20231221	102800	1006400	9600	9600	9600	9600	0
641	20231221	102700	1006400	9600	9600	9600	9600	0
642	20231221	102600	1006400	9600	9600	9600	9600	0
643	20231221	102500	1006400	9600	9600	9600	9600	0
644	20231221	102400	1006400	9600	9600	9600	9600	0
645	20231221	102300	1006400	9600	9600	9600	9600	0
646	20231221	102200	1006400	9600	9600	9600	9600	0
647	20231221	102100	1006400	9600	9600	9600	9600	1
648	20231221	102000	996800	9400	9400	9400	9400	0
649	20231221	101900	996800	9400	9400	9400	9400	0
650	20231221	101800	996800	9400	9400	9400	9400	105
651	20231221	101700	9800	9800	9800	9800	9800	0
652	20231221	101600	9800	9800	9800	9800	9800	0
653	20231221	101500	9800	9800	9800	9800	9800	0
654	20231221	101400	9800	9800	9800	9800	9800	0
655	20231221	101300	9800	9800	9800	9800	9800	0
656	20231221	101200	9800	9800	9800	9800	9800	0
657	20231221	101100	9800	9800	9800	9800	9800	0
658	20231221	101000	9800	9800	9800	9800	9800	0
659	20231221	100900	9800	9800	9800	9800	9800	0
660	20231221	100800	9800	9800	9800	9800	9800	0
661	20231221	100700	9800	9800	9800	9800	9800	0
662	20231221	100600	9800	9800	9800	9800	9800	0
663	20231221	100500	9800	9800	9800	9800	9800	0
664	20231221	100400	9800	9800	9800	9800	9800	0
665	20231221	100300	9800	9800	9800	9800	9800	0
666	20231221	100200	9800	9800	9800	9800	9800	0
667	20231221	100100	9800	9800	9800	9800	9800	1
668	20231221	100000	0	9700	9700	9700	9700	0
669	20231221	095900	0	9700	9700	9700	9700	0
670	20231221	095800	0	9700	9700	9700	9700	0
671	20231221	095700	0	9700	9700	9700	9700	0
672	20231221	095600	0	9700	9700	9700	9700	0
673	20231221	095500	0	9700	9700	9700	9700	0
674	20231221	095400	0	9700	9700	9700	9700	0
675	20231221	095300	0	9700	9700	9700	9700	0
676	20231221	095200	0	9700	9700	9700	9700	0
677	20231221	095100	0	9700	9700	9700	9700	0
678	20231221	095000	0	9700	9700	9700	9700	0
679	20231221	094900	0	9700	9700	9700	9700	0
680	20231221	094800	0	9700	9700	9700	9700	0
681	20231221	094700	0	9700	9700	9700	9700	0
682	20231221	094600	0	9700	9700	9700	9700	0
683	20231221	094500	0	9700	9700	9700	9700	0
684	20231221	094400	0	9700	9700	9700	9700	0
685	20231221	094300	0	9700	9700	9700	9700	0
686	20231221	094200	0	9700	9700	9700	9700	0
687	20231221	094100	0	9700	9700	9700	9700	0
688	20231221	094000	0	9700	9700	9700	9700	0
689	20231221	093900	0	9700	9700	9700	9700	0
690	20231221	093800	0	9700	9700	9700	9700	0
691	20231221	093700	0	9700	9700	9700	9700	0
692	20231221	093600	0	9700	9700	9700	9700	0
693	20231221	093500	0	9700	9700	9700	9700	0
694	20231221	093400	0	9700	9700	9700	9700	0
695	20231221	093300	0	9700	9700	9700	9700	0
696	20231221	093200	0	9700	9700	9700	9700	0
697	20231221	093100	0	9700	9700	9700	9700	0
698	20231221	093000	0	9700	9700	9700	9700	0
699	20231221	092900	0	9700	9700	9700	9700	0
700	20231221	092800	0	9700	9700	9700	9700	0
701	20231221	092700	0	9700	9700	9700	9700	0
702	20231221	092600	0	9700	9700	9700	9700	0
703	20231221	092500	0	9700	9700	9700	9700	0
704	20231221	092400	0	9700	9700	9700	9700	0
705	20231221	092300	0	9700	9700	9700	9700	0
706	20231221	092200	0	9700	9700	9700	9700	0
707	20231221	092100	0	9700	9700	9700	9700	0
708	20231221	092000	0	9700	9700	9700	9700	0
709	20231221	091900	0	9700	9700	9700	9700	0
710	20231221	091800	0	9700	9700	9700	9700	0
711	20231221	091700	0	9700	9700	9700	9700	0
712	20231221	091600	0	9700	9700	9700	9700	0
713	20231221	091500	0	9700	9700	9700	9700	0
714	20231221	091400	0	9700	9700	9700	9700	0
715	20231221	091300	0	9700	9700	9700	9700	0
716	20231221	091200	0	9700	9700	9700	9700	0
717	20231221	091100	0	9700	9700	9700	9700	0
718	20231221	091000	0	9700	9700	9700	9700	0
719	20231221	090900	0	9700	9700	9700	9700	0
720	20231221	090800	0	9700	9700	9700	9700	0
721	20231221	090700	0	9700	9700	9700	9700	0
722	20231221	090600	0	9700	9700	9700	9700	0
723	20231221	090500	0	9700	9700	9700	9700	0
724	20231221	090400	0	9700	9700	9700	9700	0
725	20231221	090300	0	9700	9700	9700	9700	0
726	20231221	090200	0	9700	9700	9700	9700	0
727	20231221	090100	0	9700	9700	9700	9700	0
728	20231221	090000	0	9700	9700	9700	9700	0