KissMeData/076340/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194800	14383660	5750	5750	5750	5750	1
3	20231213	194700	14383660	5750	5750	5750	5750	0
4	20231213	194600	14383660	5750	5750	5750	5750	0
5	20231213	194500	14383660	5750	5750	5750	5750	0
6	20231213	194400	14383660	5750	5750	5750	5750	0
7	20231213	194300	14383660	5750	5750	5750	5750	0
8	20231213	194200	14383660	5750	5750	5750	5750	0
9	20231213	194100	14383660	5750	5750	5750	5750	0
10	20231213	194000	14383660	5750	5750	5750	5750	0
11	20231213	193900	14383660	5750	5750	5750	5750	0
12	20231213	193800	14383660	5750	5750	5750	5750	0
13	20231213	193700	14383660	5750	5750	5750	5750	0
14	20231213	193600	14383660	5750	5750	5750	5750	0
15	20231213	193500	14383660	5750	5750	5750	5750	0
16	20231213	193400	14383660	5750	5750	5750	5750	0
17	20231213	193300	14383660	5750	5750	5750	5750	0
18	20231213	193200	14383660	5750	5750	5750	5750	0
19	20231213	193100	14383660	5750	5750	5750	5750	0
20	20231213	193000	14383660	5750	5750	5750	5750	0
21	20231213	192900	14383660	5750	5750	5750	5750	0
22	20231213	192800	14383660	5750	5750	5750	5750	0
23	20231213	192700	14383660	5750	5750	5750	5750	0
24	20231213	192600	14383660	5750	5750	5750	5750	0
25	20231213	192500	14383660	5750	5750	5750	5750	0
26	20231213	192400	14383660	5750	5750	5750	5750	0
27	20231213	192300	14383660	5750	5750	5750	5750	0
28	20231213	192200	14383660	5750	5750	5750	5750	0
29	20231213	192100	14383660	5750	5750	5750	5750	0
30	20231213	192000	14383660	5750	5750	5750	5750	0
31	20231213	191900	14383660	5750	5750	5750	5750	0
32	20231213	191800	14383660	5750	5750	5750	5750	1
33	20231213	191700	14383660	5750	5750	5750	5750	0
34	20231213	191600	14383660	5750	5750	5750	5750	0
35	20231213	191500	14383660	5750	5750	5750	5750	0
36	20231213	191400	14383660	5750	5750	5750	5750	0
37	20231213	191300	14383660	5750	5750	5750	5750	0
38	20231213	191200	14383660	5750	5750	5750	5750	0
39	20231213	191100	14383660	5750	5750	5750	5750	0
40	20231213	191000	14383660	5750	5750	5750	5750	0
41	20231213	190900	14383660	5750	5750	5750	5750	0
42	20231213	190800	14383660	5750	5750	5750	5750	0
43	20231213	190700	14383660	5750	5750	5750	5750	0
44	20231213	190600	14383660	5750	5750	5750	5750	0
45	20231213	190500	14383660	5750	5750	5750	5750	0
46	20231213	190400	14383660	5750	5750	5750	5750	0
47	20231213	190300	14383660	5750	5750	5750	5750	0
48	20231213	190200	14383660	5750	5750	5750	5750	0
49	20231213	190100	14383660	5750	5750	5750	5750	0
50	20231213	190000	14383660	5750	5750	5750	5750	0
51	20231213	185900	14383660	5750	5750	5750	5750	0
52	20231213	185800	14383660	5750	5750	5750	5750	0
53	20231213	185700	14383660	5750	5750	5750	5750	0
54	20231213	185600	14383660	5750	5750	5750	5750	0
55	20231213	185500	14383660	5750	5750	5750	5750	0
56	20231213	185400	14383660	5750	5750	5750	5750	0
57	20231213	185300	14383660	5750	5750	5750	5750	0
58	20231213	185200	14383660	5750	5750	5750	5750	0
59	20231213	185100	14383660	5750	5750	5750	5750	0
60	20231213	185000	14383660	5750	5750	5750	5750	0
61	20231213	184900	14383660	5750	5750	5750	5750	0
62	20231213	184800	14383660	5750	5750	5750	5750	1
63	20231213	184700	14383660	5750	5750	5750	5750	0
64	20231213	184600	14383660	5750	5750	5750	5750	0
65	20231213	184500	14383660	5750	5750	5750	5750	0
66	20231213	184400	14383660	5750	5750	5750	5750	0
67	20231213	184300	14383660	5750	5750	5750	5750	0
68	20231213	184200	14383660	5750	5750	5750	5750	0
69	20231213	184100	14383660	5750	5750	5750	5750	0
70	20231213	184000	14383660	5750	5750	5750	5750	0
71	20231213	183900	14383660	5750	5750	5750	5750	0
72	20231213	183800	14383660	5750	5750	5750	5750	0
73	20231213	183700	14383660	5750	5750	5750	5750	0
74	20231213	183600	14383660	5750	5750	5750	5750	0
75	20231213	183500	14383660	5750	5750	5750	5750	0
76	20231213	183400	14383660	5750	5750	5750	5750	0
77	20231213	183300	14383660	5750	5750	5750	5750	0
78	20231213	183200	14383660	5750	5750	5750	5750	0
79	20231213	183100	14383660	5750	5750	5750	5750	0
80	20231213	183000	14383660	5750	5750	5750	5750	0
81	20231213	182900	14383660	5750	5750	5750	5750	0
82	20231213	182800	14383660	5750	5750	5750	5750	0
83	20231213	182700	14383660	5750	5750	5750	5750	0
84	20231213	182600	14383660	5750	5750	5750	5750	0
85	20231213	182500	14383660	5750	5750	5750	5750	0
86	20231213	182400	14383660	5750	5750	5750	5750	0
87	20231213	182300	14383660	5750	5750	5750	5750	0
88	20231213	182200	14383660	5750	5750	5750	5750	0
89	20231213	182100	14383660	5750	5750	5750	5750	0
90	20231213	182000	14383660	5750	5750	5750	5750	0
91	20231213	181900	14383660	5750	5750	5750	5750	0
92	20231213	181800	14383660	5750	5750	5750	5750	1
93	20231213	181700	14383660	5750	5750	5750	5750	0
94	20231213	181600	14383660	5750	5750	5750	5750	0
95	20231213	181500	14383660	5750	5750	5750	5750	0
96	20231213	181400	14383660	5750	5750	5750	5750	0
97	20231213	181300	14383660	5750	5750	5750	5750	0
98	20231213	181200	14383660	5750	5750	5750	5750	0
99	20231213	181100	14383660	5750	5750	5750	5750	0
100	20231213	181000	14383660	5750	5750	5750	5750	0
101	20231213	180900	14383660	5750	5750	5750	5750	0
102	20231213	180800	14383660	5750	5750	5750	5750	0
103	20231213	180700	14383660	5750	5750	5750	5750	0
104	20231213	180600	14383660	5750	5750	5750	5750	0
105	20231213	180500	14383660	5750	5750	5750	5750	0
106	20231213	180400	14383660	5750	5750	5750	5750	0
107	20231213	180300	14383660	5750	5750	5750	5750	0
108	20231213	180200	14383660	5750	5750	5750	5750	0
109	20231213	180100	14383660	5750	5750	5750	5750	0
110	20231213	180000	14383660	5750	5750	5750	5750	0
111	20231213	175900	14383660	5750	5750	5750	5750	0
112	20231213	175800	14383660	5750	5750	5750	5750	0
113	20231213	175700	14383660	5750	5750	5750	5750	0
114	20231213	175600	14383660	5750	5750	5750	5750	0
115	20231213	175500	14383660	5750	5750	5750	5750	0
116	20231213	175400	14383660	5750	5750	5750	5750	0
117	20231213	175300	14383660	5750	5750	5750	5750	0
118	20231213	175200	14383660	5750	5750	5750	5750	0
119	20231213	175100	14383660	5750	5750	5750	5750	0
120	20231213	175000	14383660	5750	5750	5750	5750	0
121	20231213	174900	14383660	5750	5750	5750	5750	0
122	20231213	174800	14383660	5750	5750	5750	5750	1
123	20231213	174700	14383660	5750	5750	5750	5750	0
124	20231213	174600	14383660	5750	5750	5750	5750	0
125	20231213	174500	14383660	5750	5750	5750	5750	0
126	20231213	174400	14383660	5750	5750	5750	5750	0
127	20231213	174300	14383660	5750	5750	5750	5750	0
128	20231213	174200	14383660	5750	5750	5750	5750	0
129	20231213	174100	14383660	5750	5750	5750	5750	0
130	20231213	174000	14383660	5750	5750	5750	5750	0
131	20231213	173900	14383660	5750	5750	5750	5750	0
132	20231213	173800	14383660	5750	5750	5750	5750	0
133	20231213	173700	14383660	5750	5750	5750	5750	0
134	20231213	173600	14383660	5750	5750	5750	5750	0
135	20231213	173500	14383660	5750	5750	5750	5750	0
136	20231213	173400	14383660	5750	5750	5750	5750	0
137	20231213	173300	14383660	5750	5750	5750	5750	0
138	20231213	173200	14383660	5750	5750	5750	5750	0
139	20231213	173100	14383660	5750	5750	5750	5750	0
140	20231213	173000	14383660	5750	5750	5750	5750	0
141	20231213	172900	14383660	5750	5750	5750	5750	0
142	20231213	172800	14383660	5750	5750	5750	5750	0
143	20231213	172700	14383660	5750	5750	5750	5750	0
144	20231213	172600	14383660	5750	5750	5750	5750	0
145	20231213	172500	14383660	5750	5750	5750	5750	0
146	20231213	172400	14383660	5750	5750	5750	5750	0
147	20231213	172300	14383660	5750	5750	5750	5750	0
148	20231213	172200	14383660	5750	5750	5750	5750	0
149	20231213	172100	14383660	5750	5750	5750	5750	0
150	20231213	172000	14383660	5750	5750	5750	5750	0
151	20231213	171900	14383660	5750	5750	5750	5750	0
152	20231213	171800	14383660	5750	5750	5750	5750	1
153	20231213	171700	14383660	5750	5750	5750	5750	0
154	20231213	171600	14383660	5750	5750	5750	5750	0
155	20231213	171500	14383660	5750	5750	5750	5750	0
156	20231213	171400	14383660	5750	5750	5750	5750	0
157	20231213	171300	14383660	5750	5750	5750	5750	0
158	20231213	171200	14383660	5750	5750	5750	5750	0
159	20231213	171100	14383660	5750	5750	5750	5750	0
160	20231213	171000	14383660	5750	5750	5750	5750	0
161	20231213	170900	14383660	5750	5750	5750	5750	0
162	20231213	170800	14383660	5750	5750	5750	5750	0
163	20231213	170700	14383660	5750	5750	5750	5750	0
164	20231213	170600	14383660	5750	5750	5750	5750	0
165	20231213	170500	14383660	5750	5750	5750	5750	0
166	20231213	170400	14383660	5750	5750	5750	5750	0
167	20231213	170300	14383660	5750	5750	5750	5750	0
168	20231213	170200	14383660	5750	5750	5750	5750	0
169	20231213	170100	14383660	5750	5750	5750	5750	0
170	20231213	170000	14383660	5750	5750	5750	5750	0
171	20231213	165900	14383660	5750	5750	5750	5750	0
172	20231213	165800	14383660	5750	5750	5750	5750	0
173	20231213	165700	14383660	5750	5750	5750	5750	0
174	20231213	165600	14383660	5750	5750	5750	5750	0
175	20231213	165500	14383660	5750	5750	5750	5750	0
176	20231213	165400	14383660	5750	5750	5750	5750	0
177	20231213	165300	14383660	5750	5750	5750	5750	0
178	20231213	165200	14383660	5750	5750	5750	5750	0
179	20231213	165100	14383660	5750	5750	5750	5750	0
180	20231213	165000	14383660	5750	5750	5750	5750	0
181	20231213	164900	14383660	5750	5750	5750	5750	0
182	20231213	164800	14383660	5750	5750	5750	5750	1
183	20231213	164700	14383660	5750	5750	5750	5750	0
184	20231213	164600	14383660	5750	5750	5750	5750	0
185	20231213	164500	14383660	5750	5750	5750	5750	0
186	20231213	164400	14383660	5750	5750	5750	5750	0
187	20231213	164300	14383660	5750	5750	5750	5750	0
188	20231213	164200	14383660	5750	5750	5750	5750	0
189	20231213	164100	14383660	5750	5750	5750	5750	0
190	20231213	164000	14383660	5750	5750	5750	5750	0
191	20231213	163900	14383660	5750	5750	5750	5750	0
192	20231213	163800	14383660	5750	5750	5750	5750	0
193	20231213	163700	14383660	5750	5750	5750	5750	0
194	20231213	163600	14383660	5750	5750	5750	5750	0
195	20231213	163500	14383660	5750	5750	5750	5750	0
196	20231213	163400	14383660	5750	5750	5750	5750	0
197	20231213	163300	14383660	5750	5750	5750	5750	0
198	20231213	163200	14383660	5750	5750	5750	5750	0
199	20231213	163100	14383660	5750	5750	5750	5750	0
200	20231213	163000	14383660	5750	5750	5750	5750	0
201	20231213	162900	14383660	5750	5750	5750	5750	0
202	20231213	162800	14383660	5750	5750	5750	5750	0
203	20231213	162700	14383660	5750	5750	5750	5750	0
204	20231213	162600	14383660	5750	5750	5750	5750	0
205	20231213	162500	14383660	5750	5750	5750	5750	0
206	20231213	162400	14383660	5750	5750	5750	5750	0
207	20231213	162300	14383660	5750	5750	5750	5750	0
208	20231213	162200	14383660	5750	5750	5750	5750	0
209	20231213	162100	14383660	5750	5750	5750	5750	0
210	20231213	162000	14383660	5750	5750	5750	5750	0
211	20231213	161900	14383660	5750	5750	5750	5750	0
212	20231213	161800	14383660	5750	5750	5750	5750	1
213	20231213	161700	14383660	5750	5750	5750	5750	0
214	20231213	161600	14383660	5750	5750	5750	5750	0
215	20231213	161500	14383660	5750	5750	5750	5750	0
216	20231213	161400	14383660	5750	5750	5750	5750	0
217	20231213	161300	14383660	5750	5750	5750	5750	0
218	20231213	161200	14383660	5750	5750	5750	5750	0
219	20231213	161100	14383660	5750	5750	5750	5750	0
220	20231213	161000	14383660	5750	5750	5750	5750	0
221	20231213	160900	14383660	5750	5750	5750	5750	0
222	20231213	160800	14383660	5750	5750	5750	5750	0
223	20231213	160700	14383660	5750	5750	5750	5750	0
224	20231213	160600	14383660	5750	5750	5750	5750	0
225	20231213	160500	14383660	5750	5750	5750	5750	0
226	20231213	160400	14383660	5750	5750	5750	5750	0
227	20231213	160300	14383660	5750	5750	5750	5750	0
228	20231213	160200	14383660	5750	5750	5750	5750	0
229	20231213	160100	14383660	5750	5750	5750	5750	0
230	20231213	160000	14383660	5750	5750	5750	5750	0
231	20231213	155900	14383660	5750	5750	5750	5750	0
232	20231213	155800	14383660	5750	5750	5750	5750	0
233	20231213	155700	14383660	5750	5750	5750	5750	0
234	20231213	155600	14383660	5750	5750	5750	5750	0
235	20231213	155500	14383660	5750	5750	5750	5750	0
236	20231213	155400	14383660	5750	5750	5750	5750	0
237	20231213	155300	14383660	5750	5750	5750	5750	0
238	20231213	155200	14383660	5750	5750	5750	5750	0
239	20231213	155100	14383660	5750	5750	5750	5750	0
240	20231213	155000	14383660	5750	5750	5750	5750	0
241	20231213	154900	14383660	5750	5750	5750	5750	0
242	20231213	154800	14383660	5750	5750	5750	5750	1
243	20231213	154700	14383660	5750	5750	5750	5750	0
244	20231213	154600	14383660	5750	5750	5750	5750	0
245	20231213	154500	14383660	5750	5750	5750	5750	0
246	20231213	154400	14383660	5750	5750	5750	5750	0
247	20231213	154300	14383660	5750	5750	5750	5750	0
248	20231213	154200	14383660	5750	5750	5750	5750	0
249	20231213	154100	14383660	5750	5750	5750	5750	0
250	20231213	154000	14383660	5750	5750	5750	5750	0
251	20231213	153900	14383660	5750	5750	5750	5750	0
252	20231213	153800	14383660	5750	5750	5750	5750	0
253	20231213	153700	14383660	5750	5750	5750	5750	0
254	20231213	153600	14383660	5750	5750	5750	5750	0
255	20231213	153500	14383660	5750	5750	5750	5750	0
256	20231213	153400	14383660	5750	5750	5750	5750	0
257	20231213	153300	14383660	5750	5750	5750	5750	0
258	20231213	153200	14383660	5750	5750	5750	5750	0
259	20231213	153100	14383660	5750	5750	5750	5750	0
260	20231213	153000	14383660	5750	5750	5750	5750	0
261	20231213	152900	14383660	5750	5750	5750	5750	0
262	20231213	152800	14383660	5750	5750	5750	5750	0
263	20231213	152700	14383660	5750	5750	5750	5750	0
264	20231213	152600	14383660	5750	5750	5750	5750	0
265	20231213	152500	14383660	5750	5750	5750	5750	0
266	20231213	152400	14383660	5750	5750	5750	5750	0
267	20231213	152300	14383660	5750	5750	5750	5750	0
268	20231213	152200	14383660	5750	5750	5750	5750	0
269	20231213	152100	14383660	5750	5750	5750	5750	0
270	20231213	152000	14383660	5750	5750	5750	5750	0
271	20231213	151900	14383660	5750	5750	5750	5750	0
272	20231213	151800	14383660	5750	5750	5750	5750	0
273	20231213	151700	14383660	5750	5750	5750	5750	0
274	20231213	151600	14383660	5750	5750	5750	5750	0
275	20231213	151500	14383660	5750	5750	5750	5750	0
276	20231213	151400	14383660	5750	5750	5750	5750	0
277	20231213	151300	14383660	5750	5750	5750	5750	0
278	20231213	151200	14383660	5750	5750	5750	5750	0
279	20231213	151100	14383660	5750	5750	5750	5750	0
280	20231213	151000	14383660	5750	5750	5750	5750	0
281	20231213	150900	14383660	5750	5750	5750	5750	0
282	20231213	150800	14383660	5750	5750	5750	5750	0
283	20231213	150700	14383660	5750	5750	5750	5750	0
284	20231213	150600	14383660	5750	5750	5750	5750	0
285	20231213	150500	14383660	5750	5750	5750	5750	0
286	20231213	150400	14383660	5750	5750	5750	5750	0
287	20231213	150300	14383660	5750	5750	5750	5750	0
288	20231213	150200	14383660	5750	5750	5750	5750	0
289	20231213	150100	14383660	5750	5750	5750	5750	0
290	20231213	150000	14383660	5750	5750	5750	5750	0
291	20231213	145900	14383660	5750	5750	5750	5750	0
292	20231213	145800	14383660	5750	5750	5750	5750	0
293	20231213	145700	14383660	5750	5750	5750	5750	0
294	20231213	145600	14383660	5750	5750	5750	5750	0
295	20231213	145500	14383660	5750	5750	5750	5750	0
296	20231213	145400	14383660	5750	5750	5750	5750	0
297	20231213	145300	14383660	5750	5750	5750	5750	0
298	20231213	145200	14383660	5750	5750	5750	5750	0
299	20231213	145100	14383660	5750	5750	5750	5750	0
300	20231213	145000	14383660	5750	5750	5750	5750	0
301	20231213	144900	14383660	5750	5750	5750	5750	0
302	20231213	144800	14383660	5750	5750	5750	5750	0
303	20231213	144700	14383660	5750	5750	5750	5750	0
304	20231213	144600	14383660	5750	5750	5750	5750	0
305	20231213	144500	14383660	5750	5750	5750	5750	0
306	20231213	144400	14383660	5750	5750	5750	5750	0
307	20231213	144300	14383660	5750	5750	5750	5750	0
308	20231213	144200	14383660	5750	5750	5750	5750	0
309	20231213	144100	14383660	5750	5750	5750	5750	0
310	20231213	144000	14383660	5750	5750	5750	5750	0
311	20231213	143900	14383660	5750	5750	5750	5750	0
312	20231213	143800	14383660	5750	5750	5750	5750	0
313	20231213	143700	14383660	5750	5750	5750	5750	0
314	20231213	143600	14383660	5750	5750	5750	5750	0
315	20231213	143500	14383660	5750	5750	5750	5750	0
316	20231213	143400	14383660	5750	5750	5750	5750	0
317	20231213	143300	14383660	5750	5750	5750	5750	0
318	20231213	143200	14383660	5750	5750	5750	5750	0
319	20231213	143100	14383660	5750	5750	5750	5750	0
320	20231213	143000	14383660	5750	5750	5750	5750	0
321	20231213	142900	14383660	5750	5750	5750	5750	0
322	20231213	142800	14383660	5750	5750	5750	5750	0
323	20231213	142700	14383660	5750	5750	5750	5750	0
324	20231213	142600	14383660	5750	5750	5750	5750	0
325	20231213	142500	14383660	5750	5750	5750	5750	0
326	20231213	142400	14383660	5750	5750	5750	5750	0
327	20231213	142300	14383660	5750	5750	5750	5750	0
328	20231213	142200	14383660	5750	5750	5750	5750	0
329	20231213	142100	14383660	5750	5750	5750	5750	0
330	20231213	142000	14383660	5750	5750	5750	5750	0
331	20231213	141900	14383660	5750	5750	5750	5750	0
332	20231213	141800	14383660	5750	5750	5750	5750	0
333	20231213	141700	14383660	5750	5750	5750	5750	0
334	20231213	141600	14383660	5750	5750	5750	5750	0
335	20231213	141500	14383660	5750	5750	5750	5750	0
336	20231213	141400	14383660	5750	5750	5750	5750	0
337	20231213	141300	14383660	5750	5750	5750	5750	0
338	20231213	141200	14383660	5750	5750	5750	5750	0
339	20231213	141100	14383660	5750	5750	5750	5750	0
340	20231213	141000	14383660	5750	5750	5750	5750	0
341	20231213	140900	14383660	5750	5750	5750	5750	0
342	20231213	140800	14383660	5750	5750	5750	5750	0
343	20231213	140700	14383660	5750	5750	5750	5750	0
344	20231213	140600	14383660	5750	5750	5750	5750	0
345	20231213	140500	14383660	5750	5750	5750	5750	0
346	20231213	140400	14383660	5750	5750	5750	5750	0
347	20231213	140300	14383660	5750	5750	5750	5750	0
348	20231213	140200	14383660	5750	5750	5750	5750	0
349	20231213	140100	14383660	5750	5750	5750	5750	0
350	20231213	140000	14383660	5750	5750	5750	5750	0
351	20231213	135900	14383660	5750	5750	5750	5750	0
352	20231213	135800	14383660	5750	5750	5750	5750	0
353	20231213	135700	14383660	5750	5750	5750	5750	0
354	20231213	135600	14383660	5750	5750	5750	5750	0
355	20231213	135500	14383660	5750	5750	5750	5750	0
356	20231213	135400	14383660	5750	5750	5750	5750	0
357	20231213	135300	14383660	5750	5750	5750	5750	0
358	20231213	135200	14383660	5750	5750	5750	5750	0
359	20231213	135100	14383660	5750	5750	5750	5750	0
360	20231213	135000	14383660	5750	5750	5750	5750	0
361	20231213	134900	14383660	5750	5750	5750	5750	0
362	20231213	134800	14383660	5750	5750	5750	5750	0
363	20231213	134700	14383660	5750	5750	5750	5750	0
364	20231213	134600	14383660	5750	5750	5750	5750	0
365	20231213	134500	14383660	5750	5750	5750	5750	0
366	20231213	134400	14383660	5750	5750	5750	5750	0
367	20231213	134300	14383660	5750	5750	5750	5750	0
368	20231213	134200	14383660	5750	5750	5750	5750	0
369	20231213	134100	14383660	5750	5750	5750	5750	0
370	20231213	134000	14383660	5750	5750	5750	5750	0
371	20231213	133900	14383660	5750	5750	5750	5750	0
372	20231213	133800	14383660	5750	5750	5750	5750	0
373	20231213	133700	14383660	5750	5750	5750	5750	0
374	20231213	133600	14383660	5750	5750	5750	5750	0
375	20231213	133500	14383660	5750	5750	5750	5750	0
376	20231213	133400	14383660	5750	5750	5750	5750	0
377	20231213	133300	14383660	5750	5750	5750	5750	0
378	20231213	133200	14383660	5750	5750	5750	5750	0
379	20231213	133100	14383660	5750	5750	5750	5750	0
380	20231213	133000	14383660	5750	5750	5750	5750	0
381	20231213	132900	14383660	5750	5750	5750	5750	0
382	20231213	132800	14383660	5750	5750	5750	5750	0
383	20231213	132700	14383660	5750	5750	5750	5750	0
384	20231213	132600	14383660	5750	5750	5750	5750	1
385	20231213	132500	14377910	5550	5550	5550	5550	0
386	20231213	132400	14377910	5550	5550	5550	5550	0
387	20231213	132300	14377910	5550	5550	5550	5550	0
388	20231213	132200	14377910	5550	5550	5550	5550	0
389	20231213	132100	14377910	5550	5550	5550	5550	0
390	20231213	132000	14377910	5550	5550	5550	5550	0
391	20231213	131900	14377910	5550	5550	5550	5550	0
392	20231213	131800	14377910	5550	5550	5550	5550	0
393	20231213	131700	14377910	5550	5550	5550	5550	0
394	20231213	131600	14377910	5550	5550	5550	5550	0
395	20231213	131500	14377910	5550	5550	5550	5550	0
396	20231213	131400	14377910	5550	5550	5550	5550	0
397	20231213	131300	14377910	5550	5550	5550	5550	0
398	20231213	131200	14377910	5550	5550	5550	5550	0
399	20231213	131100	14377910	5550	5550	5550	5550	0
400	20231213	131000	14377910	5550	5550	5550	5550	0
401	20231213	130900	14377910	5550	5550	5550	5550	0
402	20231213	130800	14377910	5550	5550	5550	5550	0
403	20231213	130700	14377910	5550	5550	5550	5550	0
404	20231213	130600	14377910	5550	5550	5550	5550	0
405	20231213	130500	14377910	5550	5550	5550	5550	0
406	20231213	130400	14377910	5550	5550	5550	5550	1
407	20231213	130300	14372360	5650	5650	5650	5650	0
408	20231213	130200	14372360	5650	5650	5650	5650	0
409	20231213	130100	14372360	5650	5650	5650	5650	0
410	20231213	130000	14372360	5650	5650	5650	5650	0
411	20231213	125900	14372360	5650	5650	5650	5650	0
412	20231213	125800	14372360	5650	5650	5650	5650	0
413	20231213	125700	14372360	5650	5650	5650	5650	0
414	20231213	125600	14372360	5650	5650	5650	5650	0
415	20231213	125500	14372360	5650	5650	5650	5650	0
416	20231213	125400	14372360	5650	5650	5650	5650	0
417	20231213	125300	14372360	5650	5650	5650	5650	0
418	20231213	125200	14372360	5650	5650	5650	5650	0
419	20231213	125100	14372360	5650	5650	5650	5650	0
420	20231213	125000	14372360	5650	5650	5650	5650	0
421	20231213	124900	14372360	5650	5650	5650	5650	0
422	20231213	124800	14372360	5650	5650	5650	5650	0
423	20231213	124700	14372360	5650	5650	5650	5650	0
424	20231213	124600	14372360	5650	5650	5650	5650	0
425	20231213	124500	14372360	5650	5650	5650	5650	0
426	20231213	124400	14372360	5650	5650	5650	5650	0
427	20231213	124300	14372360	5650	5650	5650	5650	0
428	20231213	124200	14372360	5650	5650	5650	5650	0
429	20231213	124100	14372360	5650	5650	5650	5650	0
430	20231213	124000	14372360	5650	5650	5650	5650	0
431	20231213	123900	14372360	5650	5650	5650	5650	0
432	20231213	123800	14372360	5650	5650	5650	5650	0
433	20231213	123700	14372360	5650	5650	5650	5650	0
434	20231213	123600	14372360	5650	5650	5650	5650	0
435	20231213	123500	14372360	5650	5650	5650	5650	0
436	20231213	123400	14372360	5650	5650	5650	5650	0
437	20231213	123300	14372360	5650	5650	5650	5650	0
438	20231213	123200	14372360	5650	5650	5650	5650	0
439	20231213	123100	14372360	5650	5650	5650	5650	0
440	20231213	123000	14372360	5650	5650	5650	5650	0
441	20231213	122900	14372360	5650	5650	5650	5650	0
442	20231213	122800	14372360	5650	5650	5650	5650	0
443	20231213	122700	14372360	5650	5650	5650	5650	0
444	20231213	122600	14372360	5650	5650	5650	5650	0
445	20231213	122500	14372360	5650	5650	5650	5650	0
446	20231213	122400	14372360	5650	5650	5650	5650	0
447	20231213	122300	14372360	5650	5650	5650	5650	0
448	20231213	122200	14372360	5650	5650	5650	5650	0
449	20231213	122100	14372360	5650	5650	5650	5650	0
450	20231213	122000	14372360	5650	5650	5650	5650	0
451	20231213	121900	14372360	5650	5650	5650	5650	0
452	20231213	121800	14372360	5650	5650	5650	5650	0
453	20231213	121700	14372360	5650	5650	5650	5650	0
454	20231213	121600	14372360	5650	5650	5650	5650	0
455	20231213	121500	14372360	5650	5650	5650	5650	0
456	20231213	121400	14372360	5650	5650	5650	5650	0
457	20231213	121300	14372360	5650	5650	5650	5650	0
458	20231213	121200	14372360	5650	5650	5650	5650	0
459	20231213	121100	14372360	5650	5650	5650	5650	0
460	20231213	121000	14372360	5650	5650	5650	5650	0
461	20231213	120900	14372360	5650	5650	5650	5650	0
462	20231213	120800	14372360	5650	5650	5650	5650	0
463	20231213	120700	14372360	5650	5650	5650	5650	0
464	20231213	120600	14372360	5650	5650	5650	5650	0
465	20231213	120500	14372360	5650	5650	5650	5650	500
466	20231213	120400	11547360	6180	6180	6180	6180	0
467	20231213	120300	11547360	6180	6180	6180	6180	0
468	20231213	120200	11547360	6180	6180	6180	6180	0
469	20231213	120100	11547360	6180	6180	6180	6180	0
470	20231213	120000	11547360	6180	6180	6180	6180	0
471	20231213	115900	11547360	6180	6180	6180	6180	0
472	20231213	115800	11547360	6180	6180	6180	6180	0
473	20231213	115700	11547360	6180	6180	6180	6180	0
474	20231213	115600	11547360	6180	6180	6180	6180	0
475	20231213	115500	11547360	6180	6180	6180	6180	0
476	20231213	115400	11547360	6180	6180	6180	6180	0
477	20231213	115300	11547360	6180	6180	6180	6180	0
478	20231213	115200	11547360	6180	6180	6180	6180	0
479	20231213	115100	11547360	6180	6180	6180	6180	0
480	20231213	115000	11547360	6180	6180	6180	6180	0
481	20231213	114900	11547360	6180	6180	6180	6180	0
482	20231213	114800	11547360	6180	6180	6180	6180	0
483	20231213	114700	11547360	6180	6180	6180	6180	0
484	20231213	114600	11547360	6180	6180	6180	6180	0
485	20231213	114500	11547360	6180	6180	6180	6180	0
486	20231213	114400	11547360	6180	6180	6180	6180	0
487	20231213	114300	11547360	6180	6180	6180	6180	1
488	20231213	114200	11541180	5670	5670	5670	5670	0
489	20231213	114100	11541180	5670	5670	5670	5670	0
490	20231213	114000	11541180	5670	5670	5670	5670	43
491	20231213	113900	11297370	5670	5630	5670	5630	1000
492	20231213	113800	5644090	5630	5630	5630	5630	0
493	20231213	113700	5644090	5630	5630	5630	5630	0
494	20231213	113600	5644090	5630	5630	5630	5630	0
495	20231213	113500	5644090	5630	5630	5630	5630	0
496	20231213	113400	5644090	5630	5630	5630	5630	0
497	20231213	113300	5644090	5630	5630	5630	5630	0
498	20231213	113200	5644090	5630	5630	5630	5630	0
499	20231213	113100	5644090	5630	5630	5630	5630	0
500	20231213	113000	5644090	5630	5630	5630	5630	0
501	20231213	112900	5644090	5630	5630	5630	5630	0
502	20231213	112800	5644090	5630	5630	5630	5630	0
503	20231213	112700	5644090	5630	5630	5630	5630	0
504	20231213	112600	5644090	5630	5630	5630	5630	0
505	20231213	112500	5644090	5630	5630	5630	5630	0
506	20231213	112400	5644090	5630	5630	5630	5630	0
507	20231213	112300	5644090	5630	5630	5630	5630	0
508	20231213	112200	5644090	5630	5630	5630	5630	3
509	20231213	112100	5627200	5660	5660	5660	5660	0
510	20231213	112000	5627200	5660	5660	5660	5660	0
511	20231213	111900	5627200	5660	5660	5660	5660	0
512	20231213	111800	5627200	5660	5660	5660	5660	0
513	20231213	111700	5627200	5660	5660	5660	5660	0
514	20231213	111600	5627200	5660	5660	5660	5660	0
515	20231213	111500	5627200	5660	5660	5660	5660	0
516	20231213	111400	5627200	5660	5660	5660	5660	0
517	20231213	111300	5627200	5660	5660	5660	5660	0
518	20231213	111200	5627200	5660	5660	5660	5660	0
519	20231213	111100	5627200	5660	5660	5660	5660	0
520	20231213	111000	5627200	5660	5660	5660	5660	0
521	20231213	110900	5627200	5660	5660	5660	5660	0
522	20231213	110800	5627200	5660	5660	5660	5660	0
523	20231213	110700	5627200	5660	5660	5660	5660	0
524	20231213	110600	5627200	5660	5660	5660	5660	0
525	20231213	110500	5627200	5660	5660	5660	5660	0
526	20231213	110400	5627200	5660	5660	5660	5660	0
527	20231213	110300	5627200	5660	5660	5660	5660	0
528	20231213	110200	5627200	5660	5660	5660	5660	0
529	20231213	110100	5627200	5660	5660	5660	5660	0
530	20231213	110000	5627200	5660	5660	5660	5660	0
531	20231213	105900	5627200	5660	5660	5660	5660	0
532	20231213	105800	5627200	5660	5660	5660	5660	0
533	20231213	105700	5627200	5660	5660	5660	5660	0
534	20231213	105600	5627200	5660	5660	5660	5660	1
535	20231213	105500	5621540	5890	5890	5890	5890	0
536	20231213	105400	5621540	5890	5890	5890	5890	0
537	20231213	105300	5621540	5890	5890	5890	5890	0
538	20231213	105200	5621540	5890	5890	5890	5890	0
539	20231213	105100	5621540	5890	5890	5890	5890	0
540	20231213	105000	5621540	5890	5890	5890	5890	0
541	20231213	104900	5621540	5890	5890	5890	5890	0
542	20231213	104800	5621540	5890	5890	5890	5890	0
543	20231213	104700	5621540	5890	5890	5890	5890	0
544	20231213	104600	5621540	5890	5890	5890	5890	0
545	20231213	104500	5621540	5890	5890	5890	5890	0
546	20231213	104400	5621540	5890	5890	5890	5890	0
547	20231213	104300	5621540	5890	5890	5890	5890	0
548	20231213	104200	5621540	5890	5590	5890	5590	1000
549	20231213	104100	5600	5600	5600	5600	5600	0
550	20231213	104000	5600	5600	5600	5600	5600	0
551	20231213	103900	5600	5600	5600	5600	5600	0
552	20231213	103800	5600	5600	5600	5600	5600	0
553	20231213	103700	5600	5600	5600	5600	5600	0
554	20231213	103600	5600	5600	5600	5600	5600	0
555	20231213	103500	5600	5600	5600	5600	5600	0
556	20231213	103400	5600	5600	5600	5600	5600	0
557	20231213	103300	5600	5600	5600	5600	5600	0
558	20231213	103200	5600	5600	5600	5600	5600	0
559	20231213	103100	5600	5600	5600	5600	5600	0
560	20231213	103000	5600	5600	5600	5600	5600	0
561	20231213	102900	5600	5600	5600	5600	5600	0
562	20231213	102800	5600	5600	5600	5600	5600	0
563	20231213	102700	5600	5600	5600	5600	5600	0
564	20231213	102600	5600	5600	5600	5600	5600	0
565	20231213	102500	5600	5600	5600	5600	5600	0
566	20231213	102400	5600	5600	5600	5600	5600	0
567	20231213	102300	5600	5600	5600	5600	5600	0
568	20231213	102200	5600	5600	5600	5600	5600	0
569	20231213	102100	5600	5600	5600	5600	5600	0
570	20231213	102000	5600	5600	5600	5600	5600	0
571	20231213	101900	5600	5600	5600	5600	5600	0
572	20231213	101800	5600	5600	5600	5600	5600	0
573	20231213	101700	5600	5600	5600	5600	5600	0
574	20231213	101600	5600	5600	5600	5600	5600	0
575	20231213	101500	5600	5600	5600	5600	5600	0
576	20231213	101400	5600	5600	5600	5600	5600	0
577	20231213	101300	5600	5600	5600	5600	5600	0
578	20231213	101200	5600	5600	5600	5600	5600	0
579	20231213	101100	5600	5600	5600	5600	5600	0
580	20231213	101000	5600	5600	5600	5600	5600	0
581	20231213	100900	5600	5600	5600	5600	5600	0
582	20231213	100800	5600	5600	5600	5600	5600	0
583	20231213	100700	5600	5600	5600	5600	5600	0
584	20231213	100600	5600	5600	5600	5600	5600	0
585	20231213	100500	5600	5600	5600	5600	5600	1
586	20231213	100400	0	5520	5520	5520	5520	0
587	20231213	100300	0	5520	5520	5520	5520	0
588	20231213	100200	0	5520	5520	5520	5520	0
589	20231213	100100	0	5520	5520	5520	5520	0
590	20231213	100000	0	5520	5520	5520	5520	0
591	20231213	095900	0	5520	5520	5520	5520	0
592	20231213	095800	0	5520	5520	5520	5520	0
593	20231213	095700	0	5520	5520	5520	5520	0
594	20231213	095600	0	5520	5520	5520	5520	0
595	20231213	095500	0	5520	5520	5520	5520	0
596	20231213	095400	0	5520	5520	5520	5520	0
597	20231213	095300	0	5520	5520	5520	5520	0
598	20231213	095200	0	5520	5520	5520	5520	0
599	20231213	095100	0	5520	5520	5520	5520	0
600	20231213	095000	0	5520	5520	5520	5520	0
601	20231213	094900	0	5520	5520	5520	5520	0
602	20231213	094800	0	5520	5520	5520	5520	0
603	20231213	094700	0	5520	5520	5520	5520	0
604	20231213	094600	0	5520	5520	5520	5520	0
605	20231213	094500	0	5520	5520	5520	5520	0
606	20231213	094400	0	5520	5520	5520	5520	0
607	20231213	094300	0	5520	5520	5520	5520	0
608	20231213	094200	0	5520	5520	5520	5520	0
609	20231213	094100	0	5520	5520	5520	5520	0
610	20231213	094000	0	5520	5520	5520	5520	0
611	20231213	093900	0	5520	5520	5520	5520	0
612	20231213	093800	0	5520	5520	5520	5520	0
613	20231213	093700	0	5520	5520	5520	5520	0
614	20231213	093600	0	5520	5520	5520	5520	0
615	20231213	093500	0	5520	5520	5520	5520	0
616	20231213	093400	0	5520	5520	5520	5520	0
617	20231213	093300	0	5520	5520	5520	5520	0
618	20231213	093200	0	5520	5520	5520	5520	0
619	20231213	093100	0	5520	5520	5520	5520	0
620	20231213	093000	0	5520	5520	5520	5520	0
621	20231213	092900	0	5520	5520	5520	5520	0
622	20231213	092800	0	5520	5520	5520	5520	0
623	20231213	092700	0	5520	5520	5520	5520	0
624	20231213	092600	0	5520	5520	5520	5520	0
625	20231213	092500	0	5520	5520	5520	5520	0
626	20231213	092400	0	5520	5520	5520	5520	0
627	20231213	092300	0	5520	5520	5520	5520	0
628	20231213	092200	0	5520	5520	5520	5520	0
629	20231213	092100	0	5520	5520	5520	5520	0
630	20231213	092000	0	5520	5520	5520	5520	0
631	20231213	091900	0	5520	5520	5520	5520	0
632	20231213	091800	0	5520	5520	5520	5520	0
633	20231213	091700	0	5520	5520	5520	5520	0
634	20231213	091600	0	5520	5520	5520	5520	0
635	20231213	091500	0	5520	5520	5520	5520	0
636	20231213	091400	0	5520	5520	5520	5520	0
637	20231213	091300	0	5520	5520	5520	5520	0
638	20231213	091200	0	5520	5520	5520	5520	0
639	20231213	091100	0	5520	5520	5520	5520	0
640	20231213	091000	0	5520	5520	5520	5520	0
641	20231213	090900	0	5520	5520	5520	5520	0
642	20231213	090800	0	5520	5520	5520	5520	0
643	20231213	090700	0	5520	5520	5520	5520	0
644	20231213	090600	0	5520	5520	5520	5520	0
645	20231213	090500	0	5520	5520	5520	5520	0
646	20231213	090400	0	5520	5520	5520	5520	0
647	20231213	090300	0	5520	5520	5520	5520	0
648	20231213	090200	0	5520	5520	5520	5520	0
649	20231213	090100	0	5520	5520	5520	5520	0
650	20231213	090000	0	5520	5520	5520	5520	0