KissMeData/341170/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210300	63750010	6950	6950	6950	6950	713
3	20231227	210200	63750010	6950	6950	6950	6950	0
4	20231227	210100	63750010	6950	6950	6950	6950	0
5	20231227	210000	63750010	6950	6950	6950	6950	0
6	20231227	205900	63750010	6950	6950	6950	6950	0
7	20231227	205800	63750010	6950	6950	6950	6950	0
8	20231227	205700	63750010	6950	6950	6950	6950	0
9	20231227	205600	63750010	6950	6950	6950	6950	0
10	20231227	205500	63750010	6950	6950	6950	6950	0
11	20231227	205400	63750010	6950	6950	6950	6950	0
12	20231227	205300	63750010	6950	6950	6950	6950	0
13	20231227	205200	63750010	6950	6950	6950	6950	0
14	20231227	205100	63750010	6950	6950	6950	6950	0
15	20231227	205000	63750010	6950	6950	6950	6950	0
16	20231227	204900	63750010	6950	6950	6950	6950	0
17	20231227	204800	63750010	6950	6950	6950	6950	0
18	20231227	204700	63750010	6950	6950	6950	6950	0
19	20231227	204600	63750010	6950	6950	6950	6950	0
20	20231227	204500	63750010	6950	6950	6950	6950	0
21	20231227	204400	63750010	6950	6950	6950	6950	0
22	20231227	204300	63750010	6950	6950	6950	6950	0
23	20231227	204200	63750010	6950	6950	6950	6950	0
24	20231227	204100	63750010	6950	6950	6950	6950	0
25	20231227	204000	63750010	6950	6950	6950	6950	0
26	20231227	203900	63750010	6950	6950	6950	6950	0
27	20231227	203800	63750010	6950	6950	6950	6950	0
28	20231227	203700	63750010	6950	6950	6950	6950	0
29	20231227	203600	63750010	6950	6950	6950	6950	0
30	20231227	203500	63750010	6950	6950	6950	6950	0
31	20231227	203400	63750010	6950	6950	6950	6950	0
32	20231227	203300	63750010	6950	6950	6950	6950	713
33	20231227	203200	63750010	6950	6950	6950	6950	0
34	20231227	203100	63750010	6950	6950	6950	6950	0
35	20231227	203000	63750010	6950	6950	6950	6950	0
36	20231227	202900	63750010	6950	6950	6950	6950	0
37	20231227	202800	63750010	6950	6950	6950	6950	0
38	20231227	202700	63750010	6950	6950	6950	6950	0
39	20231227	202600	63750010	6950	6950	6950	6950	0
40	20231227	202500	63750010	6950	6950	6950	6950	0
41	20231227	202400	63750010	6950	6950	6950	6950	0
42	20231227	202300	63750010	6950	6950	6950	6950	0
43	20231227	202200	63750010	6950	6950	6950	6950	0
44	20231227	202100	63750010	6950	6950	6950	6950	0
45	20231227	202000	63750010	6950	6950	6950	6950	0
46	20231227	201900	63750010	6950	6950	6950	6950	0
47	20231227	201800	63750010	6950	6950	6950	6950	0
48	20231227	201700	63750010	6950	6950	6950	6950	0
49	20231227	201600	63750010	6950	6950	6950	6950	0
50	20231227	201500	63750010	6950	6950	6950	6950	0
51	20231227	201400	63750010	6950	6950	6950	6950	0
52	20231227	201300	63750010	6950	6950	6950	6950	0
53	20231227	201200	63750010	6950	6950	6950	6950	0
54	20231227	201100	63750010	6950	6950	6950	6950	0
55	20231227	201000	63750010	6950	6950	6950	6950	0
56	20231227	200900	63750010	6950	6950	6950	6950	0
57	20231227	200800	63750010	6950	6950	6950	6950	0
58	20231227	200700	63750010	6950	6950	6950	6950	0
59	20231227	200600	63750010	6950	6950	6950	6950	0
60	20231227	200500	63750010	6950	6950	6950	6950	0
61	20231227	200400	63750010	6950	6950	6950	6950	0
62	20231227	200300	63750010	6950	6950	6950	6950	713
63	20231227	200200	63750010	6950	6950	6950	6950	0
64	20231227	200100	63750010	6950	6950	6950	6950	0
65	20231227	200000	63750010	6950	6950	6950	6950	0
66	20231227	195900	63750010	6950	6950	6950	6950	0
67	20231227	195800	63750010	6950	6950	6950	6950	0
68	20231227	195700	63750010	6950	6950	6950	6950	0
69	20231227	195600	63750010	6950	6950	6950	6950	0
70	20231227	195500	63750010	6950	6950	6950	6950	0
71	20231227	195400	63750010	6950	6950	6950	6950	0
72	20231227	195300	63750010	6950	6950	6950	6950	0
73	20231227	195200	63750010	6950	6950	6950	6950	0
74	20231227	195100	63750010	6950	6950	6950	6950	0
75	20231227	195000	63750010	6950	6950	6950	6950	0
76	20231227	194900	63750010	6950	6950	6950	6950	0
77	20231227	194800	63750010	6950	6950	6950	6950	0
78	20231227	194700	63750010	6950	6950	6950	6950	0
79	20231227	194600	63750010	6950	6950	6950	6950	0
80	20231227	194500	63750010	6950	6950	6950	6950	0
81	20231227	194400	63750010	6950	6950	6950	6950	0
82	20231227	194300	63750010	6950	6950	6950	6950	0
83	20231227	194200	63750010	6950	6950	6950	6950	0
84	20231227	194100	63750010	6950	6950	6950	6950	0
85	20231227	194000	63750010	6950	6950	6950	6950	0
86	20231227	193900	63750010	6950	6950	6950	6950	0
87	20231227	193800	63750010	6950	6950	6950	6950	0
88	20231227	193700	63750010	6950	6950	6950	6950	0
89	20231227	193600	63750010	6950	6950	6950	6950	0
90	20231227	193500	63750010	6950	6950	6950	6950	0
91	20231227	193400	63750010	6950	6950	6950	6950	0
92	20231227	193300	63750010	6950	6950	6950	6950	713
93	20231227	193200	63750010	6950	6950	6950	6950	0
94	20231227	193100	63750010	6950	6950	6950	6950	0
95	20231227	193000	63750010	6950	6950	6950	6950	0
96	20231227	192900	63750010	6950	6950	6950	6950	0
97	20231227	192800	63750010	6950	6950	6950	6950	0
98	20231227	192700	63750010	6950	6950	6950	6950	0
99	20231227	192600	63750010	6950	6950	6950	6950	0
100	20231227	192500	63750010	6950	6950	6950	6950	0
101	20231227	192400	63750010	6950	6950	6950	6950	0
102	20231227	192300	63750010	6950	6950	6950	6950	0
103	20231227	192200	63750010	6950	6950	6950	6950	0
104	20231227	192100	63750010	6950	6950	6950	6950	0
105	20231227	192000	63750010	6950	6950	6950	6950	0
106	20231227	191900	63750010	6950	6950	6950	6950	0
107	20231227	191800	63750010	6950	6950	6950	6950	0
108	20231227	191700	63750010	6950	6950	6950	6950	0
109	20231227	191600	63750010	6950	6950	6950	6950	0
110	20231227	191500	63750010	6950	6950	6950	6950	0
111	20231227	191400	63750010	6950	6950	6950	6950	0
112	20231227	191300	63750010	6950	6950	6950	6950	0
113	20231227	191200	63750010	6950	6950	6950	6950	0
114	20231227	191100	63750010	6950	6950	6950	6950	0
115	20231227	191000	63750010	6950	6950	6950	6950	0
116	20231227	190900	63750010	6950	6950	6950	6950	0
117	20231227	190800	63750010	6950	6950	6950	6950	0
118	20231227	190700	63750010	6950	6950	6950	6950	0
119	20231227	190600	63750010	6950	6950	6950	6950	0
120	20231227	190500	63750010	6950	6950	6950	6950	0
121	20231227	190400	63750010	6950	6950	6950	6950	0
122	20231227	190300	63750010	6950	6950	6950	6950	713
123	20231227	190200	63750010	6950	6950	6950	6950	0
124	20231227	190100	63750010	6950	6950	6950	6950	0
125	20231227	190000	63750010	6950	6950	6950	6950	0
126	20231227	185900	63750010	6950	6950	6950	6950	0
127	20231227	185800	63750010	6950	6950	6950	6950	0
128	20231227	185700	63750010	6950	6950	6950	6950	0
129	20231227	185600	63750010	6950	6950	6950	6950	0
130	20231227	185500	63750010	6950	6950	6950	6950	0
131	20231227	185400	63750010	6950	6950	6950	6950	0
132	20231227	185300	63750010	6950	6950	6950	6950	0
133	20231227	185200	63750010	6950	6950	6950	6950	0
134	20231227	185100	63750010	6950	6950	6950	6950	0
135	20231227	185000	63750010	6950	6950	6950	6950	0
136	20231227	184900	63750010	6950	6950	6950	6950	0
137	20231227	184800	63750010	6950	6950	6950	6950	0
138	20231227	184700	63750010	6950	6950	6950	6950	0
139	20231227	184600	63750010	6950	6950	6950	6950	0
140	20231227	184500	63750010	6950	6950	6950	6950	0
141	20231227	184400	63750010	6950	6950	6950	6950	0
142	20231227	184300	63750010	6950	6950	6950	6950	0
143	20231227	184200	63750010	6950	6950	6950	6950	0
144	20231227	184100	63750010	6950	6950	6950	6950	0
145	20231227	184000	63750010	6950	6950	6950	6950	0
146	20231227	183900	63750010	6950	6950	6950	6950	0
147	20231227	183800	63750010	6950	6950	6950	6950	0
148	20231227	183700	63750010	6950	6950	6950	6950	0
149	20231227	183600	63750010	6950	6950	6950	6950	0
150	20231227	183500	63750010	6950	6950	6950	6950	0
151	20231227	183400	63750010	6950	6950	6950	6950	0
152	20231227	183300	63750010	6950	6950	6950	6950	713
153	20231227	183200	63750010	6950	6950	6950	6950	0
154	20231227	183100	63750010	6950	6950	6950	6950	0
155	20231227	183000	63750010	6950	6950	6950	6950	0
156	20231227	182900	63750010	6950	6950	6950	6950	0
157	20231227	182800	63750010	6950	6950	6950	6950	0
158	20231227	182700	63750010	6950	6950	6950	6950	0
159	20231227	182600	63750010	6950	6950	6950	6950	0
160	20231227	182500	63750010	6950	6950	6950	6950	0
161	20231227	182400	63750010	6950	6950	6950	6950	0
162	20231227	182300	63750010	6950	6950	6950	6950	0
163	20231227	182200	63750010	6950	6950	6950	6950	0
164	20231227	182100	63750010	6950	6950	6950	6950	0
165	20231227	182000	63750010	6950	6950	6950	6950	0
166	20231227	181900	63750010	6950	6950	6950	6950	0
167	20231227	181800	63750010	6950	6950	6950	6950	0
168	20231227	181700	63750010	6950	6950	6950	6950	0
169	20231227	181600	63750010	6950	6950	6950	6950	0
170	20231227	181500	63750010	6950	6950	6950	6950	0
171	20231227	181400	63750010	6950	6950	6950	6950	0
172	20231227	181300	63750010	6950	6950	6950	6950	0
173	20231227	181200	63750010	6950	6950	6950	6950	0
174	20231227	181100	63750010	6950	6950	6950	6950	0
175	20231227	181000	63750010	6950	6950	6950	6950	0
176	20231227	180900	63750010	6950	6950	6950	6950	0
177	20231227	180800	63750010	6950	6950	6950	6950	0
178	20231227	180700	63750010	6950	6950	6950	6950	0
179	20231227	180600	63750010	6950	6950	6950	6950	0
180	20231227	180500	63750010	6950	6950	6950	6950	0
181	20231227	180400	63750010	6950	6950	6950	6950	0
182	20231227	180300	63750010	6950	6950	6950	6950	713
183	20231227	180200	63750010	6950	6950	6950	6950	0
184	20231227	180100	63750010	6950	6950	6950	6950	0
185	20231227	180000	63750010	6950	6950	6950	6950	0
186	20231227	175900	63750010	6950	6950	6950	6950	0
187	20231227	175800	63750010	6950	6950	6950	6950	0
188	20231227	175700	63750010	6950	6950	6950	6950	0
189	20231227	175600	63750010	6950	6950	6950	6950	0
190	20231227	175500	63750010	6950	6950	6950	6950	0
191	20231227	175400	63750010	6950	6950	6950	6950	0
192	20231227	175300	63750010	6950	6950	6950	6950	0
193	20231227	175200	63750010	6950	6950	6950	6950	0
194	20231227	175100	63750010	6950	6950	6950	6950	0
195	20231227	175000	63750010	6950	6950	6950	6950	0
196	20231227	174900	63750010	6950	6950	6950	6950	0
197	20231227	174800	63750010	6950	6950	6950	6950	0
198	20231227	174700	63750010	6950	6950	6950	6950	0
199	20231227	174600	63750010	6950	6950	6950	6950	0
200	20231227	174500	63750010	6950	6950	6950	6950	0
201	20231227	174400	63750010	6950	6950	6950	6950	0
202	20231227	174300	63750010	6950	6950	6950	6950	0
203	20231227	174200	63750010	6950	6950	6950	6950	0
204	20231227	174100	63750010	6950	6950	6950	6950	0
205	20231227	174000	63750010	6950	6950	6950	6950	0
206	20231227	173900	63750010	6950	6950	6950	6950	0
207	20231227	173800	63750010	6950	6950	6950	6950	0
208	20231227	173700	63750010	6950	6950	6950	6950	0
209	20231227	173600	63750010	6950	6950	6950	6950	0
210	20231227	173500	63750010	6950	6950	6950	6950	0
211	20231227	173400	63750010	6950	6950	6950	6950	0
212	20231227	173300	63750010	6950	6950	6950	6950	713
213	20231227	173200	63750010	6950	6950	6950	6950	0
214	20231227	173100	63750010	6950	6950	6950	6950	0
215	20231227	173000	63750010	6950	6950	6950	6950	0
216	20231227	172900	63750010	6950	6950	6950	6950	0
217	20231227	172800	63750010	6950	6950	6950	6950	0
218	20231227	172700	63750010	6950	6950	6950	6950	0
219	20231227	172600	63750010	6950	6950	6950	6950	0
220	20231227	172500	63750010	6950	6950	6950	6950	0
221	20231227	172400	63750010	6950	6950	6950	6950	0
222	20231227	172300	63750010	6950	6950	6950	6950	0
223	20231227	172200	63750010	6950	6950	6950	6950	0
224	20231227	172100	63750010	6950	6950	6950	6950	0
225	20231227	172000	63750010	6950	6950	6950	6950	0
226	20231227	171900	63750010	6950	6950	6950	6950	0
227	20231227	171800	63750010	6950	6950	6950	6950	0
228	20231227	171700	63750010	6950	6950	6950	6950	0
229	20231227	171600	63750010	6950	6950	6950	6950	0
230	20231227	171500	63750010	6950	6950	6950	6950	0
231	20231227	171400	63750010	6950	6950	6950	6950	0
232	20231227	171300	63750010	6950	6950	6950	6950	0
233	20231227	171200	63750010	6950	6950	6950	6950	0
234	20231227	171100	63750010	6950	6950	6950	6950	0
235	20231227	171000	63750010	6950	6950	6950	6950	0
236	20231227	170900	63750010	6950	6950	6950	6950	0
237	20231227	170800	63750010	6950	6950	6950	6950	0
238	20231227	170700	63750010	6950	6950	6950	6950	0
239	20231227	170600	63750010	6950	6950	6950	6950	0
240	20231227	170500	63750010	6950	6950	6950	6950	0
241	20231227	170400	63750010	6950	6950	6950	6950	0
242	20231227	170300	63750010	6950	6950	6950	6950	713
243	20231227	170200	63750010	6950	6950	6950	6950	0
244	20231227	170100	63750010	6950	6950	6950	6950	0
245	20231227	170000	63750010	6950	6950	6950	6950	0
246	20231227	165900	63750010	6950	6950	6950	6950	0
247	20231227	165800	63750010	6950	6950	6950	6950	0
248	20231227	165700	63750010	6950	6950	6950	6950	0
249	20231227	165600	63750010	6950	6950	6950	6950	0
250	20231227	165500	63750010	6950	6950	6950	6950	0
251	20231227	165400	63750010	6950	6950	6950	6950	0
252	20231227	165300	63750010	6950	6950	6950	6950	0
253	20231227	165200	63750010	6950	6950	6950	6950	0
254	20231227	165100	63750010	6950	6950	6950	6950	0
255	20231227	165000	63750010	6950	6950	6950	6950	0
256	20231227	164900	63750010	6950	6950	6950	6950	0
257	20231227	164800	63750010	6950	6950	6950	6950	0
258	20231227	164700	63750010	6950	6950	6950	6950	0
259	20231227	164600	63750010	6950	6950	6950	6950	0
260	20231227	164500	63750010	6950	6950	6950	6950	0
261	20231227	164400	63750010	6950	6950	6950	6950	0
262	20231227	164300	63750010	6950	6950	6950	6950	0
263	20231227	164200	63750010	6950	6950	6950	6950	0
264	20231227	164100	63750010	6950	6950	6950	6950	0
265	20231227	164000	63750010	6950	6950	6950	6950	0
266	20231227	163900	63750010	6950	6950	6950	6950	0
267	20231227	163800	63750010	6950	6950	6950	6950	0
268	20231227	163700	63750010	6950	6950	6950	6950	0
269	20231227	163600	63750010	6950	6950	6950	6950	0
270	20231227	163500	63750010	6950	6950	6950	6950	0
271	20231227	163400	63750010	6950	6950	6950	6950	0
272	20231227	163300	63750010	6950	6950	6950	6950	713
273	20231227	163200	63750010	6950	6950	6950	6950	0
274	20231227	163100	63750010	6950	6950	6950	6950	0
275	20231227	163000	63750010	6950	6950	6950	6950	0
276	20231227	162900	63750010	6950	6950	6950	6950	0
277	20231227	162800	63750010	6950	6950	6950	6950	0
278	20231227	162700	63750010	6950	6950	6950	6950	0
279	20231227	162600	63750010	6950	6950	6950	6950	0
280	20231227	162500	63750010	6950	6950	6950	6950	0
281	20231227	162400	63750010	6950	6950	6950	6950	0
282	20231227	162300	63750010	6950	6950	6950	6950	0
283	20231227	162200	63750010	6950	6950	6950	6950	0
284	20231227	162100	63750010	6950	6950	6950	6950	0
285	20231227	162000	63750010	6950	6950	6950	6950	0
286	20231227	161900	63750010	6950	6950	6950	6950	0
287	20231227	161800	63750010	6950	6950	6950	6950	0
288	20231227	161700	63750010	6950	6950	6950	6950	0
289	20231227	161600	63750010	6950	6950	6950	6950	0
290	20231227	161500	63750010	6950	6950	6950	6950	0
291	20231227	161400	63750010	6950	6950	6950	6950	0
292	20231227	161300	63750010	6950	6950	6950	6950	0
293	20231227	161200	63750010	6950	6950	6950	6950	0
294	20231227	161100	63750010	6950	6950	6950	6950	0
295	20231227	161000	63750010	6950	6950	6950	6950	0
296	20231227	160900	63750010	6950	6950	6950	6950	0
297	20231227	160800	63750010	6950	6950	6950	6950	0
298	20231227	160700	63750010	6950	6950	6950	6950	0
299	20231227	160600	63750010	6950	6950	6950	6950	0
300	20231227	160500	63750010	6950	6950	6950	6950	0
301	20231227	160400	63750010	6950	6950	6950	6950	0
302	20231227	160300	63750010	6950	6950	6950	6950	713
303	20231227	160200	63750010	6950	6950	6950	6950	0
304	20231227	160100	63750010	6950	6950	6950	6950	0
305	20231227	160000	63750010	6950	6950	6950	6950	0
306	20231227	155900	63750010	6950	6950	6950	6950	0
307	20231227	155800	63750010	6950	6950	6950	6950	0
308	20231227	155700	63750010	6950	6950	6950	6950	0
309	20231227	155600	63750010	6950	6950	6950	6950	0
310	20231227	155500	63750010	6950	6950	6950	6950	0
311	20231227	155400	63750010	6950	6950	6950	6950	0
312	20231227	155300	63750010	6950	6950	6950	6950	0
313	20231227	155200	63750010	6950	6950	6950	6950	0
314	20231227	155100	63750010	6950	6950	6950	6950	0
315	20231227	155000	63750010	6950	6950	6950	6950	0
316	20231227	154900	63750010	6950	6950	6950	6950	0
317	20231227	154800	63750010	6950	6950	6950	6950	0
318	20231227	154700	63750010	6950	6950	6950	6950	0
319	20231227	154600	63750010	6950	6950	6950	6950	0
320	20231227	154500	63750010	6950	6950	6950	6950	0
321	20231227	154400	63750010	6950	6950	6950	6950	0
322	20231227	154300	63750010	6950	6950	6950	6950	0
323	20231227	154200	63750010	6950	6950	6950	6950	0
324	20231227	154100	63750010	6950	6950	6950	6950	0
325	20231227	154000	63750010	6950	6950	6950	6950	0
326	20231227	153900	63750010	6950	6950	6950	6950	0
327	20231227	153800	63750010	6950	6950	6950	6950	0
328	20231227	153700	63750010	6950	6950	6950	6950	0
329	20231227	153600	63750010	6950	6950	6950	6950	0
330	20231227	153500	63750010	6950	6950	6950	6950	0
331	20231227	153400	63750010	6950	6950	6950	6950	0
332	20231227	153300	63750010	6950	6950	6950	6950	713
333	20231227	153200	63750010	6950	6950	6950	6950	0
334	20231227	153100	63750010	6950	6950	6950	6950	0
335	20231227	153000	63750010	6950	6950	6950	6950	713
336	20231227	152900	58794660	6930	6930	6930	6930	0
337	20231227	152800	58794660	6930	6930	6930	6930	0
338	20231227	152700	58794660	6930	6930	6930	6930	0
339	20231227	152600	58794660	6930	6930	6930	6930	0
340	20231227	152500	58794660	6930	6930	6930	6930	0
341	20231227	152400	58794660	6930	6930	6930	6930	0
342	20231227	152300	58794660	6930	6930	6930	6930	0
343	20231227	152200	58794660	6930	6930	6930	6930	0
344	20231227	152100	58794660	6930	6930	6930	6930	0
345	20231227	152000	58794660	6930	6930	6930	6930	0
346	20231227	151900	58794660	6930	6930	6930	6930	0
347	20231227	151800	58794660	6930	6930	6930	6930	0
348	20231227	151700	58794660	6930	6930	6930	6930	0
349	20231227	151600	58794660	6930	6930	6930	6930	0
350	20231227	151500	58794660	6930	6930	6930	6930	0
351	20231227	151400	58794660	6930	6930	6930	6930	0
352	20231227	151300	58794660	6930	6930	6930	6930	0
353	20231227	151200	58794660	6930	6930	6930	6930	0
354	20231227	151100	58794660	6930	6930	6930	6930	0
355	20231227	151000	58794660	6930	6930	6930	6930	0
356	20231227	150900	58794660	6930	6930	6930	6930	0
357	20231227	150800	58794660	6930	6930	6930	6930	0
358	20231227	150700	58794660	6930	6930	6930	6930	0
359	20231227	150600	58794660	6930	6930	6930	6930	0
360	20231227	150500	58794660	6930	6930	6930	6930	0
361	20231227	150400	58794660	6930	6930	6930	6930	0
362	20231227	150300	58794660	6930	6930	6930	6930	0
363	20231227	150200	58794660	6930	6930	6930	6930	0
364	20231227	150100	58794660	6930	6930	6930	6930	0
365	20231227	150000	58794660	6930	6930	6930	6930	1
366	20231227	145900	58787730	6800	6800	6800	6800	0
367	20231227	145800	58787730	6800	6800	6800	6800	0
368	20231227	145700	58787730	6800	6800	6800	6800	0
369	20231227	145600	58787730	6800	6800	6800	6800	0
370	20231227	145500	58787730	6800	6800	6800	6800	0
371	20231227	145400	58787730	6800	6800	6800	6800	0
372	20231227	145300	58787730	6800	6800	6800	6800	0
373	20231227	145200	58787730	6800	6800	6800	6800	0
374	20231227	145100	58787730	6800	6800	6800	6800	0
375	20231227	145000	58787730	6800	6800	6800	6800	0
376	20231227	144900	58787730	6800	6800	6800	6800	0
377	20231227	144800	58787730	6800	6800	6800	6800	0
378	20231227	144700	58787730	6800	6800	6800	6800	0
379	20231227	144600	58787730	6800	6800	6800	6800	0
380	20231227	144500	58787730	6800	6800	6800	6800	0
381	20231227	144400	58787730	6800	6800	6800	6800	0
382	20231227	144300	58787730	6800	6800	6800	6800	0
383	20231227	144200	58787730	6800	6800	6800	6800	0
384	20231227	144100	58787730	6800	6800	6800	6800	0
385	20231227	144000	58787730	6800	6930	6930	6800	31
386	20231227	143900	58576800	6800	6800	6800	6800	300
387	20231227	143800	56536800	6800	6800	6800	6800	0
388	20231227	143700	56536800	6800	6850	6850	6800	1250
389	20231227	143600	48009460	6990	6990	6990	6990	0
390	20231227	143500	48009460	6990	6990	6990	6990	0
391	20231227	143400	48009460	6990	6990	6990	6990	0
392	20231227	143300	48009460	6990	6990	6990	6990	0
393	20231227	143200	48009460	6990	6990	6990	6990	0
394	20231227	143100	48009460	6990	6990	6990	6990	364
395	20231227	143000	45465100	6990	6990	6990	6990	0
396	20231227	142900	45465100	6990	6990	6990	6990	0
397	20231227	142800	45465100	6990	6990	6990	6990	0
398	20231227	142700	45465100	6990	6990	6990	6990	0
399	20231227	142600	45465100	6990	6990	6990	6990	0
400	20231227	142500	45465100	6990	6990	6990	6990	0
401	20231227	142400	45465100	6990	6990	6990	6990	0
402	20231227	142300	45465100	6990	6990	6990	6990	0
403	20231227	142200	45465100	6990	6990	6990	6990	0
404	20231227	142100	45465100	6990	6990	6990	6990	0
405	20231227	142000	45465100	6990	6990	6990	6990	0
406	20231227	141900	45465100	6990	6990	6990	6990	0
407	20231227	141800	45465100	6990	6990	6990	6990	0
408	20231227	141700	45465100	6990	6990	6990	6990	0
409	20231227	141600	45465100	6990	6990	6990	6990	0
410	20231227	141500	45465100	6990	6990	6990	6990	0
411	20231227	141400	45465100	6990	6990	6990	6990	0
412	20231227	141300	45465100	6990	6990	6990	6990	0
413	20231227	141200	45465100	6990	6990	6990	6990	0
414	20231227	141100	45465100	6990	6990	6990	6990	0
415	20231227	141000	45465100	6990	6990	6990	6990	0
416	20231227	140900	45465100	6990	6990	6990	6990	0
417	20231227	140800	45465100	6990	6990	6990	6990	0
418	20231227	140700	45465100	6990	6990	6990	6990	0
419	20231227	140600	45465100	6990	6990	6990	6990	1
420	20231227	140500	45458110	6800	6800	6800	6800	0
421	20231227	140400	45458110	6800	6800	6800	6800	0
422	20231227	140300	45458110	6800	6800	6800	6800	0
423	20231227	140200	45458110	6800	6800	6800	6800	0
424	20231227	140100	45458110	6800	6800	6800	6800	0
425	20231227	140000	45458110	6800	6800	6800	6800	0
426	20231227	135900	45458110	6800	6800	6800	6800	0
427	20231227	135800	45458110	6800	6800	6800	6800	0
428	20231227	135700	45458110	6800	6800	6800	6800	0
429	20231227	135600	45458110	6800	6800	6800	6800	0
430	20231227	135500	45458110	6800	6800	6800	6800	0
431	20231227	135400	45458110	6800	6800	6800	6800	0
432	20231227	135300	45458110	6800	6800	6800	6800	0
433	20231227	135200	45458110	6800	6800	6800	6800	0
434	20231227	135100	45458110	6800	6800	6800	6800	0
435	20231227	135000	45458110	6800	6800	6800	6800	0
436	20231227	134900	45458110	6800	6800	6800	6800	0
437	20231227	134800	45458110	6800	6800	6800	6800	0
438	20231227	134700	45458110	6800	6800	6800	6800	0
439	20231227	134600	45458110	6800	6800	6800	6800	0
440	20231227	134500	45458110	6800	6800	6800	6800	0
441	20231227	134400	45458110	6800	6800	6800	6800	0
442	20231227	134300	45458110	6800	6800	6800	6800	0
443	20231227	134200	45458110	6800	6800	6800	6800	0
444	20231227	134100	45458110	6800	6800	6800	6800	0
445	20231227	134000	45458110	6800	6800	6800	6800	0
446	20231227	133900	45458110	6800	6800	6800	6800	0
447	20231227	133800	45458110	6800	6800	6800	6800	0
448	20231227	133700	45458110	6800	6800	6800	6800	0
449	20231227	133600	45458110	6800	6800	6800	6800	0
450	20231227	133500	45458110	6800	6800	6800	6800	0
451	20231227	133400	45458110	6800	6800	6800	6800	0
452	20231227	133300	45458110	6800	6800	6800	6800	0
453	20231227	133200	45458110	6800	6800	6800	6800	0
454	20231227	133100	45458110	6800	6800	6800	6800	0
455	20231227	133000	45458110	6800	6800	6800	6800	0
456	20231227	132900	45458110	6800	6800	6800	6800	0
457	20231227	132800	45458110	6800	6800	6800	6800	0
458	20231227	132700	45458110	6800	6800	6800	6800	0
459	20231227	132600	45458110	6800	6800	6800	6800	0
460	20231227	132500	45458110	6800	6800	6800	6800	0
461	20231227	132400	45458110	6800	6800	6800	6800	0
462	20231227	132300	45458110	6800	6800	6800	6800	0
463	20231227	132200	45458110	6800	6800	6800	6800	0
464	20231227	132100	45458110	6800	6830	6830	6800	2000
465	20231227	132000	31821470	7000	7000	7000	7000	0
466	20231227	131900	31821470	7000	7000	7000	7000	0
467	20231227	131800	31821470	7000	7000	7000	7000	0
468	20231227	131700	31821470	7000	7000	7000	7000	0
469	20231227	131600	31821470	7000	7000	7000	7000	0
470	20231227	131500	31821470	7000	7000	7000	7000	0
471	20231227	131400	31821470	7000	7000	7000	7000	0
472	20231227	131300	31821470	7000	7000	7000	7000	0
473	20231227	131200	31821470	7000	7000	7000	7000	0
474	20231227	131100	31821470	7000	7000	7000	7000	0
475	20231227	131000	31821470	7000	7000	7000	7000	0
476	20231227	130900	31821470	7000	7000	7000	7000	0
477	20231227	130800	31821470	7000	7000	7000	7000	0
478	20231227	130700	31821470	7000	7000	7000	7000	0
479	20231227	130600	31821470	7000	7000	7000	7000	0
480	20231227	130500	31821470	7000	7000	7000	7000	0
481	20231227	130400	31821470	7000	7000	7000	7000	0
482	20231227	130300	31821470	7000	6800	7000	6800	1002
483	20231227	130200	25007470	6990	6990	6990	6990	252
484	20231227	130100	23245990	7000	7000	7000	7000	0
485	20231227	130000	23245990	7000	7000	7000	7000	0
486	20231227	125900	23245990	7000	7000	7000	7000	0
487	20231227	125800	23245990	7000	7000	7000	7000	0
488	20231227	125700	23245990	7000	7000	7000	7000	0
489	20231227	125600	23245990	7000	7000	7000	7000	0
490	20231227	125500	23245990	7000	7000	7000	7000	0
491	20231227	125400	23245990	7000	7000	7000	7000	0
492	20231227	125300	23245990	7000	7000	7000	7000	0
493	20231227	125200	23245990	7000	7000	7000	7000	0
494	20231227	125100	23245990	7000	7000	7000	7000	0
495	20231227	125000	23245990	7000	7000	7000	7000	0
496	20231227	124900	23245990	7000	7000	7000	7000	0
497	20231227	124800	23245990	7000	7000	7000	7000	0
498	20231227	124700	23245990	7000	7000	7000	7000	0
499	20231227	124600	23245990	7000	7000	7000	7000	0
500	20231227	124500	23245990	7000	7000	7000	7000	0
501	20231227	124400	23245990	7000	7000	7000	7000	0
502	20231227	124300	23245990	7000	7000	7000	7000	0
503	20231227	124200	23245990	7000	7000	7000	7000	0
504	20231227	124100	23245990	7000	7000	7000	7000	0
505	20231227	124000	23245990	7000	7000	7000	7000	1
506	20231227	123900	23238990	6780	6790	6790	6780	500
507	20231227	123800	19846460	6990	6990	6990	6990	0
508	20231227	123700	19846460	6990	6990	6990	6990	0
509	20231227	123600	19846460	6990	6990	6990	6990	0
510	20231227	123500	19846460	6990	6990	6990	6990	0
511	20231227	123400	19846460	6990	6990	6990	6990	0
512	20231227	123300	19846460	6990	6990	6990	6990	0
513	20231227	123200	19846460	6990	6990	6990	6990	0
514	20231227	123100	19846460	6990	6990	6990	6990	0
515	20231227	123000	19846460	6990	6990	6990	6990	0
516	20231227	122900	19846460	6990	6990	6990	6990	0
517	20231227	122800	19846460	6990	6990	6990	6990	0
518	20231227	122700	19846460	6990	6990	6990	6990	0
519	20231227	122600	19846460	6990	6990	6990	6990	0
520	20231227	122500	19846460	6990	6990	6990	6990	0
521	20231227	122400	19846460	6990	6990	6990	6990	0
522	20231227	122300	19846460	6990	6990	6990	6990	0
523	20231227	122200	19846460	6990	6990	6990	6990	8
524	20231227	122100	19790540	6990	6990	6990	6990	0
525	20231227	122000	19790540	6990	6990	6990	6990	0
526	20231227	121900	19790540	6990	6990	6990	6990	0
527	20231227	121800	19790540	6990	6990	6990	6990	0
528	20231227	121700	19790540	6990	6990	6990	6990	0
529	20231227	121600	19790540	6990	6990	6990	6990	0
530	20231227	121500	19790540	6990	6990	6990	6990	0
531	20231227	121400	19790540	6990	6990	6990	6990	0
532	20231227	121300	19790540	6990	6990	6990	6990	0
533	20231227	121200	19790540	6990	6990	6990	6990	32
534	20231227	121100	19566860	6990	6990	6990	6990	60
535	20231227	121000	19147460	6950	6950	6950	6950	0
536	20231227	120900	19147460	6950	6950	6950	6950	0
537	20231227	120800	19147460	6950	6950	6950	6950	0
538	20231227	120700	19147460	6950	6950	6950	6950	0
539	20231227	120600	19147460	6950	6950	6950	6950	0
540	20231227	120500	19147460	6950	6950	6950	6950	0
541	20231227	120400	19147460	6950	6950	6950	6950	0
542	20231227	120300	19147460	6950	6950	6950	6950	0
543	20231227	120200	19147460	6950	6950	6950	6950	0
544	20231227	120100	19147460	6950	6950	6950	6950	0
545	20231227	120000	19147460	6950	6950	6950	6950	0
546	20231227	115900	19147460	6950	6950	6950	6950	0
547	20231227	115800	19147460	6950	6950	6950	6950	0
548	20231227	115700	19147460	6950	6950	6950	6950	0
549	20231227	115600	19147460	6950	6950	6950	6950	0
550	20231227	115500	19147460	6950	6950	6950	6950	0
551	20231227	115400	19147460	6950	6950	6950	6950	0
552	20231227	115300	19147460	6950	6950	6950	6950	0
553	20231227	115200	19147460	6950	6950	6950	6950	0
554	20231227	115100	19147460	6950	6950	6950	6950	0
555	20231227	115000	19147460	6950	6950	6950	6950	0
556	20231227	114900	19147460	6950	6950	6950	6950	0
557	20231227	114800	19147460	6950	6950	6950	6950	0
558	20231227	114700	19147460	6950	6950	6950	6950	0
559	20231227	114600	19147460	6950	6950	6950	6950	0
560	20231227	114500	19147460	6950	6950	6950	6950	0
561	20231227	114400	19147460	6950	6950	6950	6950	0
562	20231227	114300	19147460	6950	6950	6950	6950	0
563	20231227	114200	19147460	6950	6950	6950	6950	0
564	20231227	114100	19147460	6950	6950	6950	6950	0
565	20231227	114000	19147460	6950	6950	6950	6950	0
566	20231227	113900	19147460	6950	6950	6950	6950	0
567	20231227	113800	19147460	6950	6950	6950	6950	0
568	20231227	113700	19147460	6950	6950	6950	6950	0
569	20231227	113600	19147460	6950	6950	6950	6950	0
570	20231227	113500	19147460	6950	6950	6950	6950	0
571	20231227	113400	19147460	6950	6950	6950	6950	0
572	20231227	113300	19147460	6950	6950	6950	6950	0
573	20231227	113200	19147460	6950	6950	6950	6950	0
574	20231227	113100	19147460	6950	6950	6950	6950	0
575	20231227	113000	19147460	6950	6950	6950	6950	0
576	20231227	112900	19147460	6950	6950	6950	6950	0
577	20231227	112800	19147460	6950	6950	6950	6950	0
578	20231227	112700	19147460	6950	6950	6950	6950	0
579	20231227	112600	19147460	6950	6950	6950	6950	0
580	20231227	112500	19147460	6950	6950	6950	6950	0
581	20231227	112400	19147460	6950	6950	6950	6950	0
582	20231227	112300	19147460	6950	6950	6950	6950	0
583	20231227	112200	19147460	6950	6950	6950	6950	0
584	20231227	112100	19147460	6950	6950	6950	6950	0
585	20231227	112000	19147460	6950	6950	6950	6950	0
586	20231227	111900	19147460	6950	6950	6950	6950	0
587	20231227	111800	19147460	6950	6950	6950	6950	0
588	20231227	111700	19147460	6950	6950	6950	6950	0
589	20231227	111600	19147460	6950	6950	6950	6950	0
590	20231227	111500	19147460	6950	6950	6950	6950	0
591	20231227	111400	19147460	6950	6950	6950	6950	0
592	20231227	111300	19147460	6950	6950	6950	6950	0
593	20231227	111200	19147460	6950	6950	6950	6950	0
594	20231227	111100	19147460	6950	6950	6950	6950	0
595	20231227	111000	19147460	6950	6950	6950	6950	0
596	20231227	110900	19147460	6950	6950	6950	6950	0
597	20231227	110800	19147460	6950	6950	6950	6950	0
598	20231227	110700	19147460	6950	6950	6950	6950	0
599	20231227	110600	19147460	6950	6950	6950	6950	0
600	20231227	110500	19147460	6950	6950	6950	6950	0
601	20231227	110400	19147460	6950	6950	6950	6950	0
602	20231227	110300	19147460	6950	6950	6950	6950	0
603	20231227	110200	19147460	6950	6950	6950	6950	0
604	20231227	110100	19147460	6950	6950	6950	6950	0
605	20231227	110000	19147460	6950	6950	6950	6950	0
606	20231227	105900	19147460	6950	6950	6950	6950	0
607	20231227	105800	19147460	6950	6950	6950	6950	0
608	20231227	105700	19147460	6950	6950	6950	6950	0
609	20231227	105600	19147460	6950	6950	6950	6950	0
610	20231227	105500	19147460	6950	6950	6950	6950	0
611	20231227	105400	19147460	6950	6950	6950	6950	0
612	20231227	105300	19147460	6950	6950	6950	6950	0
613	20231227	105200	19147460	6950	6950	6950	6950	0
614	20231227	105100	19147460	6950	6950	6950	6950	0
615	20231227	105000	19147460	6950	6950	6950	6950	0
616	20231227	104900	19147460	6950	6950	6950	6950	0
617	20231227	104800	19147460	6950	6950	6950	6950	0
618	20231227	104700	19147460	6950	6950	6950	6950	0
619	20231227	104600	19147460	6950	6950	6950	6950	0
620	20231227	104500	19147460	6950	6950	6950	6950	0
621	20231227	104400	19147460	6950	6950	6950	6950	0
622	20231227	104300	19147460	6950	6940	6950	6940	554
623	20231227	104200	15300800	6700	6700	6700	6700	0
624	20231227	104100	15300800	6700	6700	6700	6700	0
625	20231227	104000	15300800	6700	6700	6700	6700	0
626	20231227	103900	15300800	6700	6700	6700	6700	0
627	20231227	103800	15300800	6700	6700	6700	6700	0
628	20231227	103700	15300800	6700	6700	6700	6700	0
629	20231227	103600	15300800	6700	6700	6700	6700	0
630	20231227	103500	15300800	6700	6700	6700	6700	0
631	20231227	103400	15300800	6700	6700	6700	6700	0
632	20231227	103300	15300800	6700	6700	6700	6700	0
633	20231227	103200	15300800	6700	6700	6700	6700	0
634	20231227	103100	15300800	6700	6700	6700	6700	0
635	20231227	103000	15300800	6700	6700	6700	6700	0
636	20231227	102900	15300800	6700	6700	6700	6700	0
637	20231227	102800	15300800	6700	6700	6700	6700	0
638	20231227	102700	15300800	6700	6700	6700	6700	0
639	20231227	102600	15300800	6700	6700	6700	6700	0
640	20231227	102500	15300800	6700	6700	6700	6700	0
641	20231227	102400	15300800	6700	6700	6700	6700	0
642	20231227	102300	15300800	6700	6700	6700	6700	0
643	20231227	102200	15300800	6700	6700	6700	6700	0
644	20231227	102100	15300800	6700	6700	6700	6700	0
645	20231227	102000	15300800	6700	6700	6700	6700	0
646	20231227	101900	15300800	6700	6700	6700	6700	0
647	20231227	101800	15300800	6700	6700	6700	6700	0
648	20231227	101700	15300800	6700	6700	6700	6700	0
649	20231227	101600	15300800	6700	6700	6700	6700	200
650	20231227	101500	13960800	6940	6940	6940	6940	0
651	20231227	101400	13960800	6940	6940	6940	6940	0
652	20231227	101300	13960800	6940	6940	6940	6940	1
653	20231227	101200	13953860	6690	6690	6690	6690	0
654	20231227	101100	13953860	6690	6690	6690	6690	0
655	20231227	101000	13953860	6690	6690	6690	6690	0
656	20231227	100900	13953860	6690	6700	6700	6690	200
657	20231227	100800	12614140	6690	6690	6690	6690	0
658	20231227	100700	12614140	6690	6690	6690	6690	0
659	20231227	100600	12614140	6690	6690	6690	6690	0
660	20231227	100500	12614140	6690	6690	6690	6690	0
661	20231227	100400	12614140	6690	6690	6690	6690	0
662	20231227	100300	12614140	6690	6690	6690	6690	0
663	20231227	100200	12614140	6690	6690	6690	6690	0
664	20231227	100100	12614140	6690	6690	6690	6690	0
665	20231227	100000	12614140	6690	6690	6690	6690	0
666	20231227	095900	12614140	6690	6690	6690	6690	200
667	20231227	095800	11276140	6690	6690	6690	6690	0
668	20231227	095700	11276140	6690	6690	6690	6690	0
669	20231227	095600	11276140	6690	6750	6750	6690	477
670	20231227	095500	8067740	6700	6700	6700	6700	0
671	20231227	095400	8067740	6700	6700	6700	6700	0
672	20231227	095300	8067740	6700	6700	6700	6700	0
673	20231227	095200	8067740	6700	6750	6750	6700	103
674	20231227	095100	7377490	7000	7000	7000	7000	0
675	20231227	095000	7377490	7000	7000	7000	7000	0
676	20231227	094900	7377490	7000	7000	7000	7000	0
677	20231227	094800	7377490	7000	7000	7000	7000	0
678	20231227	094700	7377490	7000	7000	7000	7000	0
679	20231227	094600	7377490	7000	7000	7000	7000	0
680	20231227	094500	7377490	7000	7000	7000	7000	0
681	20231227	094400	7377490	7000	7000	7000	7000	0
682	20231227	094300	7377490	7000	7000	7000	7000	0
683	20231227	094200	7377490	7000	7000	7000	7000	0
684	20231227	094100	7377490	7000	7000	7000	7000	0
685	20231227	094000	7377490	7000	7000	7000	7000	0
686	20231227	093900	7377490	7000	7000	7000	7000	2
687	20231227	093800	7363490	7000	7000	7000	7000	0
688	20231227	093700	7363490	7000	7000	7000	7000	0
689	20231227	093600	7363490	7000	7000	7000	7000	0
690	20231227	093500	7363490	7000	7000	7000	7000	0
691	20231227	093400	7363490	7000	7000	7000	7000	0
692	20231227	093300	7363490	7000	7000	7000	7000	365
693	20231227	093200	4808490	7040	7040	7040	7040	0
694	20231227	093100	4808490	7040	7040	7040	7040	0
695	20231227	093000	4808490	7040	7040	7040	7040	0
696	20231227	092900	4808490	7040	7040	7040	7040	0
697	20231227	092800	4808490	7040	7040	7040	7040	0
698	20231227	092700	4808490	7040	7040	7040	7040	0
699	20231227	092600	4808490	7040	7040	7040	7040	0
700	20231227	092500	4808490	7040	7040	7040	7040	0
701	20231227	092400	4808490	7040	7040	7040	7040	0
702	20231227	092300	4808490	7040	7040	7040	7040	0
703	20231227	092200	4808490	7040	7040	7040	7040	0
704	20231227	092100	4808490	7040	7040	7040	7040	0
705	20231227	092000	4808490	7040	7040	7040	7040	0
706	20231227	091900	4808490	7040	7040	7040	7040	0
707	20231227	091800	4808490	7040	7040	7040	7040	0
708	20231227	091700	4808490	7040	7040	7040	7040	0
709	20231227	091600	4808490	7040	7040	7040	7040	0
710	20231227	091500	4808490	7040	7040	7040	7040	0
711	20231227	091400	4808490	7040	7040	7040	7040	0
712	20231227	091300	4808490	7040	7040	7040	7040	0
713	20231227	091200	4808490	7040	7040	7040	7040	0
714	20231227	091100	4808490	7040	7040	7040	7040	0
715	20231227	091000	4808490	7040	7040	7040	7040	0
716	20231227	090900	4808490	7040	7040	7040	7040	0
717	20231227	090800	4808490	7040	7040	7040	7040	0
718	20231227	090700	4808490	7040	7040	7040	7040	0
719	20231227	090600	4808490	7040	7040	7040	7040	0
720	20231227	090500	4808490	7040	7040	7040	7040	0
721	20231227	090400	4808490	7040	6940	7040	6940	689
722	20231227	090300	20820	6940	6940	6940	6940	0
723	20231227	090200	20820	6940	6940	6940	6940	3
724	20231227	090100	0	6950	6950	6950	6950	0
725	20231227	090000	0	6950	6950	6950	6950	0