KissMeData/032960/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191300	210620810	12520	12520	12520	12520	996
3	20231220	191200	210620810	12520	12520	12520	12520	0
4	20231220	191100	210620810	12520	12520	12520	12520	0
5	20231220	191000	210620810	12520	12520	12520	12520	0
6	20231220	190900	210620810	12520	12520	12520	12520	0
7	20231220	190800	210620810	12520	12520	12520	12520	0
8	20231220	190700	210620810	12520	12520	12520	12520	0
9	20231220	190600	210620810	12520	12520	12520	12520	0
10	20231220	190500	210620810	12520	12520	12520	12520	0
11	20231220	190400	210620810	12520	12520	12520	12520	0
12	20231220	190300	210620810	12520	12520	12520	12520	0
13	20231220	190200	210620810	12520	12520	12520	12520	0
14	20231220	190100	210620810	12520	12520	12520	12520	0
15	20231220	190000	210620810	12520	12520	12520	12520	0
16	20231220	185900	210620810	12520	12520	12520	12520	0
17	20231220	185800	210620810	12520	12520	12520	12520	0
18	20231220	185700	210620810	12520	12520	12520	12520	0
19	20231220	185600	210620810	12520	12520	12520	12520	0
20	20231220	185500	210620810	12520	12520	12520	12520	0
21	20231220	185400	210620810	12520	12520	12520	12520	0
22	20231220	185300	210620810	12520	12520	12520	12520	0
23	20231220	185200	210620810	12520	12520	12520	12520	0
24	20231220	185100	210620810	12520	12520	12520	12520	0
25	20231220	185000	210620810	12520	12520	12520	12520	0
26	20231220	184900	210620810	12520	12520	12520	12520	0
27	20231220	184800	210620810	12520	12520	12520	12520	0
28	20231220	184700	210620810	12520	12520	12520	12520	0
29	20231220	184600	210620810	12520	12520	12520	12520	0
30	20231220	184500	210620810	12520	12520	12520	12520	0
31	20231220	184400	210620810	12520	12520	12520	12520	0
32	20231220	184300	210620810	12520	12520	12520	12520	996
33	20231220	184200	210620810	12520	12520	12520	12520	0
34	20231220	184100	210620810	12520	12520	12520	12520	0
35	20231220	184000	210620810	12520	12520	12520	12520	0
36	20231220	183900	210620810	12520	12520	12520	12520	0
37	20231220	183800	210620810	12520	12520	12520	12520	0
38	20231220	183700	210620810	12520	12520	12520	12520	0
39	20231220	183600	210620810	12520	12520	12520	12520	0
40	20231220	183500	210620810	12520	12520	12520	12520	0
41	20231220	183400	210620810	12520	12520	12520	12520	0
42	20231220	183300	210620810	12520	12520	12520	12520	0
43	20231220	183200	210620810	12520	12520	12520	12520	0
44	20231220	183100	210620810	12520	12520	12520	12520	0
45	20231220	183000	210620810	12520	12520	12520	12520	0
46	20231220	182900	210620810	12520	12520	12520	12520	0
47	20231220	182800	210620810	12520	12520	12520	12520	0
48	20231220	182700	210620810	12520	12520	12520	12520	0
49	20231220	182600	210620810	12520	12520	12520	12520	0
50	20231220	182500	210620810	12520	12520	12520	12520	0
51	20231220	182400	210620810	12520	12520	12520	12520	0
52	20231220	182300	210620810	12520	12520	12520	12520	0
53	20231220	182200	210620810	12520	12520	12520	12520	0
54	20231220	182100	210620810	12520	12520	12520	12520	0
55	20231220	182000	210620810	12520	12520	12520	12520	0
56	20231220	181900	210620810	12520	12520	12520	12520	0
57	20231220	181800	210620810	12520	12520	12520	12520	0
58	20231220	181700	210620810	12520	12520	12520	12520	0
59	20231220	181600	210620810	12520	12520	12520	12520	0
60	20231220	181500	210620810	12520	12520	12520	12520	0
61	20231220	181400	210620810	12520	12520	12520	12520	0
62	20231220	181300	210620810	12520	12520	12520	12520	996
63	20231220	181200	210620810	12520	12520	12520	12520	0
64	20231220	181100	210620810	12520	12520	12520	12520	0
65	20231220	181000	210620810	12520	12520	12520	12520	0
66	20231220	180900	210620810	12520	12520	12520	12520	0
67	20231220	180800	210620810	12520	12520	12520	12520	0
68	20231220	180700	210620810	12520	12520	12520	12520	0
69	20231220	180600	210620810	12520	12520	12520	12520	0
70	20231220	180500	210620810	12520	12520	12520	12520	0
71	20231220	180400	210620810	12520	12520	12520	12520	0
72	20231220	180300	210620810	12520	12520	12520	12520	0
73	20231220	180200	210620810	12520	12520	12520	12520	0
74	20231220	180100	210620810	12520	12520	12520	12520	0
75	20231220	180000	210620810	12520	12520	12520	12520	0
76	20231220	175900	210620810	12520	12520	12520	12520	0
77	20231220	175800	210620810	12520	12520	12520	12520	0
78	20231220	175700	210620810	12520	12520	12520	12520	0
79	20231220	175600	210620810	12520	12520	12520	12520	0
80	20231220	175500	210620810	12520	12520	12520	12520	0
81	20231220	175400	210620810	12520	12520	12520	12520	0
82	20231220	175300	210620810	12520	12520	12520	12520	0
83	20231220	175200	210620810	12520	12520	12520	12520	0
84	20231220	175100	210620810	12520	12520	12520	12520	0
85	20231220	175000	210620810	12520	12520	12520	12520	0
86	20231220	174900	210620810	12520	12520	12520	12520	0
87	20231220	174800	210620810	12520	12520	12520	12520	0
88	20231220	174700	210620810	12520	12520	12520	12520	0
89	20231220	174600	210620810	12520	12520	12520	12520	0
90	20231220	174500	210620810	12520	12520	12520	12520	0
91	20231220	174400	210620810	12520	12520	12520	12520	0
92	20231220	174300	210620810	12520	12520	12520	12520	996
93	20231220	174200	210620810	12520	12520	12520	12520	0
94	20231220	174100	210620810	12520	12520	12520	12520	0
95	20231220	174000	210620810	12520	12520	12520	12520	0
96	20231220	173900	210620810	12520	12520	12520	12520	0
97	20231220	173800	210620810	12520	12520	12520	12520	0
98	20231220	173700	210620810	12520	12520	12520	12520	0
99	20231220	173600	210620810	12520	12520	12520	12520	0
100	20231220	173500	210620810	12520	12520	12520	12520	0
101	20231220	173400	210620810	12520	12520	12520	12520	0
102	20231220	173300	210620810	12520	12520	12520	12520	0
103	20231220	173200	210620810	12520	12520	12520	12520	0
104	20231220	173100	210620810	12520	12520	12520	12520	0
105	20231220	173000	210620810	12520	12520	12520	12520	0
106	20231220	172900	210620810	12520	12520	12520	12520	0
107	20231220	172800	210620810	12520	12520	12520	12520	0
108	20231220	172700	210620810	12520	12520	12520	12520	0
109	20231220	172600	210620810	12520	12520	12520	12520	0
110	20231220	172500	210620810	12520	12520	12520	12520	0
111	20231220	172400	210620810	12520	12520	12520	12520	0
112	20231220	172300	210620810	12520	12520	12520	12520	0
113	20231220	172200	210620810	12520	12520	12520	12520	0
114	20231220	172100	210620810	12520	12520	12520	12520	0
115	20231220	172000	210620810	12520	12520	12520	12520	0
116	20231220	171900	210620810	12520	12520	12520	12520	0
117	20231220	171800	210620810	12520	12520	12520	12520	0
118	20231220	171700	210620810	12520	12520	12520	12520	0
119	20231220	171600	210620810	12520	12520	12520	12520	0
120	20231220	171500	210620810	12520	12520	12520	12520	0
121	20231220	171400	210620810	12520	12520	12520	12520	0
122	20231220	171300	210620810	12520	12520	12520	12520	996
123	20231220	171200	210620810	12520	12520	12520	12520	0
124	20231220	171100	210620810	12520	12520	12520	12520	0
125	20231220	171000	210620810	12520	12520	12520	12520	0
126	20231220	170900	210620810	12520	12520	12520	12520	0
127	20231220	170800	210620810	12520	12520	12520	12520	0
128	20231220	170700	210620810	12520	12520	12520	12520	0
129	20231220	170600	210620810	12520	12520	12520	12520	0
130	20231220	170500	210620810	12520	12520	12520	12520	0
131	20231220	170400	210620810	12520	12520	12520	12520	0
132	20231220	170300	210620810	12520	12520	12520	12520	0
133	20231220	170200	210620810	12520	12520	12520	12520	0
134	20231220	170100	210620810	12520	12520	12520	12520	0
135	20231220	170000	210620810	12520	12520	12520	12520	0
136	20231220	165900	210620810	12520	12520	12520	12520	0
137	20231220	165800	210620810	12520	12520	12520	12520	0
138	20231220	165700	210620810	12520	12520	12520	12520	0
139	20231220	165600	210620810	12520	12520	12520	12520	0
140	20231220	165500	210620810	12520	12520	12520	12520	0
141	20231220	165400	210620810	12520	12520	12520	12520	0
142	20231220	165300	210620810	12520	12520	12520	12520	0
143	20231220	165200	210620810	12520	12520	12520	12520	0
144	20231220	165100	210620810	12520	12520	12520	12520	0
145	20231220	165000	210620810	12520	12520	12520	12520	0
146	20231220	164900	210620810	12520	12520	12520	12520	0
147	20231220	164800	210620810	12520	12520	12520	12520	0
148	20231220	164700	210620810	12520	12520	12520	12520	0
149	20231220	164600	210620810	12520	12520	12520	12520	0
150	20231220	164500	210620810	12520	12520	12520	12520	0
151	20231220	164400	210620810	12520	12520	12520	12520	0
152	20231220	164300	210620810	12520	12520	12520	12520	996
153	20231220	164200	210620810	12520	12520	12520	12520	0
154	20231220	164100	210620810	12520	12520	12520	12520	0
155	20231220	164000	210620810	12520	12520	12520	12520	0
156	20231220	163900	210620810	12520	12520	12520	12520	0
157	20231220	163800	210620810	12520	12520	12520	12520	0
158	20231220	163700	210620810	12520	12520	12520	12520	0
159	20231220	163600	210620810	12520	12520	12520	12520	0
160	20231220	163500	210620810	12520	12520	12520	12520	0
161	20231220	163400	210620810	12520	12520	12520	12520	0
162	20231220	163300	210620810	12520	12520	12520	12520	0
163	20231220	163200	210620810	12520	12520	12520	12520	0
164	20231220	163100	210620810	12520	12520	12520	12520	0
165	20231220	163000	210620810	12520	12520	12520	12520	0
166	20231220	162900	210620810	12520	12520	12520	12520	0
167	20231220	162800	210620810	12520	12520	12520	12520	0
168	20231220	162700	210620810	12520	12520	12520	12520	0
169	20231220	162600	210620810	12520	12520	12520	12520	0
170	20231220	162500	210620810	12520	12520	12520	12520	0
171	20231220	162400	210620810	12520	12520	12520	12520	0
172	20231220	162300	210620810	12520	12520	12520	12520	0
173	20231220	162200	210620810	12520	12520	12520	12520	0
174	20231220	162100	210620810	12520	12520	12520	12520	0
175	20231220	162000	210620810	12520	12520	12520	12520	0
176	20231220	161900	210620810	12520	12520	12520	12520	0
177	20231220	161800	210620810	12520	12520	12520	12520	0
178	20231220	161700	210620810	12520	12520	12520	12520	0
179	20231220	161600	210620810	12520	12520	12520	12520	0
180	20231220	161500	210620810	12520	12520	12520	12520	0
181	20231220	161400	210620810	12520	12520	12520	12520	0
182	20231220	161300	210620810	12520	12520	12520	12520	996
183	20231220	161200	210620810	12520	12520	12520	12520	0
184	20231220	161100	210620810	12520	12520	12520	12520	0
185	20231220	161000	210620810	12520	12520	12520	12520	0
186	20231220	160900	210620810	12520	12520	12520	12520	0
187	20231220	160800	210620810	12520	12520	12520	12520	0
188	20231220	160700	210620810	12520	12520	12520	12520	0
189	20231220	160600	210620810	12520	12520	12520	12520	0
190	20231220	160500	210620810	12520	12520	12520	12520	0
191	20231220	160400	210620810	12520	12520	12520	12520	0
192	20231220	160300	210620810	12520	12520	12520	12520	0
193	20231220	160200	210620810	12520	12520	12520	12520	0
194	20231220	160100	210620810	12520	12520	12520	12520	0
195	20231220	160000	210620810	12520	12520	12520	12520	0
196	20231220	155900	210620810	12520	12520	12520	12520	0
197	20231220	155800	210620810	12520	12520	12520	12520	0
198	20231220	155700	210620810	12520	12520	12520	12520	0
199	20231220	155600	210620810	12520	12520	12520	12520	0
200	20231220	155500	210620810	12520	12520	12520	12520	0
201	20231220	155400	210620810	12520	12520	12520	12520	0
202	20231220	155300	210620810	12520	12520	12520	12520	0
203	20231220	155200	210620810	12520	12520	12520	12520	0
204	20231220	155100	210620810	12520	12520	12520	12520	0
205	20231220	155000	210620810	12520	12520	12520	12520	0
206	20231220	154900	210620810	12520	12520	12520	12520	0
207	20231220	154800	210620810	12520	12520	12520	12520	0
208	20231220	154700	210620810	12520	12520	12520	12520	0
209	20231220	154600	210620810	12520	12520	12520	12520	0
210	20231220	154500	210620810	12520	12520	12520	12520	0
211	20231220	154400	210620810	12520	12520	12520	12520	0
212	20231220	154300	210620810	12520	12520	12520	12520	996
213	20231220	154200	210620810	12520	12520	12520	12520	0
214	20231220	154100	210620810	12520	12520	12520	12520	0
215	20231220	154000	210620810	12520	12520	12520	12520	0
216	20231220	153900	210620810	12520	12520	12520	12520	0
217	20231220	153800	210620810	12520	12520	12520	12520	0
218	20231220	153700	210620810	12520	12520	12520	12520	0
219	20231220	153600	210620810	12520	12520	12520	12520	0
220	20231220	153500	210620810	12520	12520	12520	12520	0
221	20231220	153400	210620810	12520	12520	12520	12520	0
222	20231220	153300	210620810	12520	12520	12520	12520	0
223	20231220	153200	210620810	12520	12520	12520	12520	0
224	20231220	153100	210620810	12520	12520	12520	12520	0
225	20231220	153000	210620810	12520	12520	12520	12520	996
226	20231220	152900	198150890	12520	12520	12520	12520	0
227	20231220	152800	198150890	12520	12520	12520	12520	0
228	20231220	152700	198150890	12520	12520	12520	12520	0
229	20231220	152600	198150890	12520	12520	12520	12520	0
230	20231220	152500	198150890	12520	12520	12520	12520	0
231	20231220	152400	198150890	12520	12520	12520	12520	0
232	20231220	152300	198150890	12520	12520	12520	12520	0
233	20231220	152200	198150890	12520	12520	12520	12520	0
234	20231220	152100	198150890	12520	12520	12520	12520	0
235	20231220	152000	198150890	12520	12520	12520	12520	0
236	20231220	151900	198150890	12520	12520	12520	12520	1
237	20231220	151800	198138370	12490	12490	12490	12490	16
238	20231220	151700	197938530	12520	12520	12520	12520	0
239	20231220	151600	197938530	12520	12520	12520	12520	0
240	20231220	151500	197938530	12520	12520	12520	12520	0
241	20231220	151400	197938530	12520	12520	12520	12520	0
242	20231220	151300	197938530	12520	12520	12520	12520	458
243	20231220	151200	192204370	12520	12520	12520	12520	0
244	20231220	151100	192204370	12520	12520	12520	12520	0
245	20231220	151000	192204370	12520	12520	12520	12520	0
246	20231220	150900	192204370	12520	12520	12520	12520	0
247	20231220	150800	192204370	12520	12520	12520	12520	0
248	20231220	150700	192204370	12520	12520	12520	12520	0
249	20231220	150600	192204370	12520	12520	12520	12520	0
250	20231220	150500	192204370	12520	12520	12520	12520	0
251	20231220	150400	192204370	12520	12520	12520	12520	0
252	20231220	150300	192204370	12520	12520	12520	12520	0
253	20231220	150200	192204370	12520	12520	12520	12520	0
254	20231220	150100	192204370	12520	12520	12520	12520	0
255	20231220	150000	192204370	12520	12520	12520	12520	0
256	20231220	145900	192204370	12520	12510	12520	12510	209
257	20231220	145800	189588190	12510	12510	12510	12510	0
258	20231220	145700	189588190	12510	12510	12510	12510	0
259	20231220	145600	189588190	12510	12510	12510	12510	0
260	20231220	145500	189588190	12510	12510	12510	12510	0
261	20231220	145400	189588190	12510	12510	12510	12510	0
262	20231220	145300	189588190	12510	12510	12510	12510	0
263	20231220	145200	189588190	12510	12510	12510	12510	0
264	20231220	145100	189588190	12510	12510	12510	12510	0
265	20231220	145000	189588190	12510	12510	12510	12510	0
266	20231220	144900	189588190	12510	12510	12510	12510	0
267	20231220	144800	189588190	12510	12510	12510	12510	30
268	20231220	144700	189212890	12540	12540	12540	12540	0
269	20231220	144600	189212890	12540	12540	12540	12540	0
270	20231220	144500	189212890	12540	12540	12540	12540	0
271	20231220	144400	189212890	12540	12540	12540	12540	0
272	20231220	144300	189212890	12540	12540	12540	12540	0
273	20231220	144200	189212890	12540	12540	12540	12540	0
274	20231220	144100	189212890	12540	12540	12540	12540	0
275	20231220	144000	189212890	12540	12540	12540	12540	0
276	20231220	143900	189212890	12540	12540	12540	12540	0
277	20231220	143800	189212890	12540	12540	12540	12540	0
278	20231220	143700	189212890	12540	12540	12540	12540	0
279	20231220	143600	189212890	12540	12540	12540	12540	0
280	20231220	143500	189212890	12540	12540	12540	12540	0
281	20231220	143400	189212890	12540	12540	12540	12540	0
282	20231220	143300	189212890	12540	12540	12540	12540	0
283	20231220	143200	189212890	12540	12540	12540	12540	0
284	20231220	143100	189212890	12540	12540	12540	12540	0
285	20231220	143000	189212890	12540	12540	12540	12540	0
286	20231220	142900	189212890	12540	12540	12540	12540	0
287	20231220	142800	189212890	12540	12540	12540	12540	0
288	20231220	142700	189212890	12540	12540	12540	12540	0
289	20231220	142600	189212890	12540	12540	12540	12540	0
290	20231220	142500	189212890	12540	12540	12540	12540	0
291	20231220	142400	189212890	12540	12540	12540	12540	0
292	20231220	142300	189212890	12540	12540	12540	12540	0
293	20231220	142200	189212890	12540	12540	12540	12540	0
294	20231220	142100	189212890	12540	12540	12540	12540	0
295	20231220	142000	189212890	12540	12540	12540	12540	0
296	20231220	141900	189212890	12540	12540	12540	12540	0
297	20231220	141800	189212890	12540	12540	12540	12540	0
298	20231220	141700	189212890	12540	12540	12540	12540	0
299	20231220	141600	189212890	12540	12540	12540	12540	0
300	20231220	141500	189212890	12540	12540	12540	12540	0
301	20231220	141400	189212890	12540	12540	12540	12540	0
302	20231220	141300	189212890	12540	12540	12540	12540	0
303	20231220	141200	189212890	12540	12540	12540	12540	0
304	20231220	141100	189212890	12540	12510	12540	12510	167
305	20231220	141000	187121380	12510	12510	12510	12510	0
306	20231220	140900	187121380	12510	12520	12520	12510	11
307	20231220	140800	186983760	12550	12550	12550	12550	0
308	20231220	140700	186983760	12550	12550	12550	12550	0
309	20231220	140600	186983760	12550	12550	12550	12550	1
310	20231220	140500	186971210	12530	12550	12550	12530	2
311	20231220	140400	186946130	12520	12520	12520	12520	7
312	20231220	140300	186858490	12520	12520	12520	12520	151
313	20231220	140200	184967970	12520	12520	12520	12520	4
314	20231220	140100	184917890	12530	12530	12530	12530	0
315	20231220	140000	184917890	12530	12530	12530	12530	34
316	20231220	135900	184491870	12550	12550	12550	12550	0
317	20231220	135800	184491870	12550	12550	12550	12550	0
318	20231220	135700	184491870	12550	12530	12550	12530	23
319	20231220	135600	184203660	12550	12530	12550	12530	61
320	20231220	135500	183439310	12550	12550	12550	12550	0
321	20231220	135400	183439310	12550	12520	12550	12520	11
322	20231220	135300	183301560	12550	12550	12550	12550	0
323	20231220	135200	183301560	12550	12550	12550	12550	0
324	20231220	135100	183301560	12550	12550	12550	12550	0
325	20231220	135000	183301560	12550	12550	12550	12550	0
326	20231220	134900	183301560	12550	12550	12550	12550	0
327	20231220	134800	183301560	12550	12550	12550	12550	0
328	20231220	134700	183301560	12550	12550	12550	12550	0
329	20231220	134600	183301560	12550	12540	12550	12530	13
330	20231220	134500	183138620	12550	12550	12550	12550	800
331	20231220	134400	173098620	12550	12540	12550	12540	2
332	20231220	134300	173073530	12550	12550	12550	12550	0
333	20231220	134200	173073530	12550	12550	12550	12550	68
334	20231220	134100	172220130	12550	12550	12550	12550	0
335	20231220	134000	172220130	12550	12550	12550	12550	5
336	20231220	133900	172157380	12550	12540	12550	12540	422
337	20231220	133800	166861380	12530	12480	12530	12480	933
338	20231220	133700	155194160	12470	12470	12470	12470	100
339	20231220	133600	153947160	12450	12450	12450	12450	396
340	20231220	133500	149016960	12450	12450	12450	12450	2000
341	20231220	133400	124116960	12480	12480	12480	12480	0
342	20231220	133300	124116960	12480	12480	12480	12480	1
343	20231220	133200	124104480	12450	12450	12450	12450	0
344	20231220	133100	124104480	12450	12450	12450	12450	0
345	20231220	133000	124104480	12450	12450	12450	12450	1055
346	20231220	132900	110969730	12450	12450	12450	12450	15
347	20231220	132800	110782980	12440	12460	12460	12440	934
348	20231220	132700	99148320	12480	12480	12480	12480	0
349	20231220	132600	99148320	12480	12480	12480	12480	308
350	20231220	132500	95304480	12480	12480	12480	12480	0
351	20231220	132400	95304480	12480	12480	12480	12480	0
352	20231220	132300	95304480	12480	12480	12480	12480	5
353	20231220	132200	95242080	12500	12500	12500	12500	0
354	20231220	132100	95242080	12500	12500	12500	12500	116
355	20231220	132000	93792080	12500	12500	12500	12500	0
356	20231220	131900	93792080	12500	12500	12500	12500	0
357	20231220	131800	93792080	12500	12500	12500	12500	0
358	20231220	131700	93792080	12500	12500	12500	12500	0
359	20231220	131600	93792080	12500	12500	12500	12500	0
360	20231220	131500	93792080	12500	12500	12500	12500	0
361	20231220	131400	93792080	12500	12500	12500	12500	176
362	20231220	131300	91592080	12470	12470	12470	12470	0
363	20231220	131200	91592080	12470	12470	12470	12470	0
364	20231220	131100	91592080	12470	12470	12470	12470	0
365	20231220	131000	91592080	12470	12470	12470	12470	0
366	20231220	130900	91592080	12470	12470	12470	12470	101
367	20231220	130800	90332610	12470	12470	12470	12470	50
368	20231220	130700	89709110	12470	12470	12470	12470	0
369	20231220	130600	89709110	12470	12470	12470	12470	0
370	20231220	130500	89709110	12470	12470	12470	12470	0
371	20231220	130400	89709110	12470	12470	12470	12470	66
372	20231220	130300	88886090	12500	12500	12500	12500	0
373	20231220	130200	88886090	12500	12500	12500	12500	0
374	20231220	130100	88886090	12500	12500	12500	12500	0
375	20231220	130000	88886090	12500	12500	12500	12500	0
376	20231220	125900	88886090	12500	12500	12500	12500	0
377	20231220	125800	88886090	12500	12500	12500	12500	0
378	20231220	125700	88886090	12500	12500	12500	12500	0
379	20231220	125600	88886090	12500	12500	12500	12500	0
380	20231220	125500	88886090	12500	12500	12500	12500	0
381	20231220	125400	88886090	12500	12500	12500	12500	0
382	20231220	125300	88886090	12500	12500	12500	12500	0
383	20231220	125200	88886090	12500	12500	12500	12500	0
384	20231220	125100	88886090	12500	12500	12500	12500	1
385	20231220	125000	88873590	12460	12460	12460	12460	0
386	20231220	124900	88873590	12460	12460	12460	12460	0
387	20231220	124800	88873590	12460	12460	12460	12460	0
388	20231220	124700	88873590	12460	12460	12460	12460	0
389	20231220	124600	88873590	12460	12460	12460	12460	0
390	20231220	124500	88873590	12460	12460	12460	12460	0
391	20231220	124400	88873590	12460	12460	12460	12460	0
392	20231220	124300	88873590	12460	12460	12460	12460	0
393	20231220	124200	88873590	12460	12460	12460	12460	0
394	20231220	124100	88873590	12460	12460	12460	12460	0
395	20231220	124000	88873590	12460	12460	12460	12460	0
396	20231220	123900	88873590	12460	12460	12460	12460	0
397	20231220	123800	88873590	12460	12460	12460	12460	0
398	20231220	123700	88873590	12460	12460	12460	12460	0
399	20231220	123600	88873590	12460	12460	12460	12460	0
400	20231220	123500	88873590	12460	12460	12460	12460	0
401	20231220	123400	88873590	12460	12460	12460	12460	0
402	20231220	123300	88873590	12460	12460	12460	12460	0
403	20231220	123200	88873590	12460	12460	12460	12460	0
404	20231220	123100	88873590	12460	12460	12460	12460	0
405	20231220	123000	88873590	12460	12460	12460	12460	0
406	20231220	122900	88873590	12460	12460	12460	12460	0
407	20231220	122800	88873590	12460	12460	12460	12460	0
408	20231220	122700	88873590	12460	12460	12460	12460	0
409	20231220	122600	88873590	12460	12460	12460	12460	0
410	20231220	122500	88873590	12460	12460	12460	12460	0
411	20231220	122400	88873590	12460	12460	12460	12460	0
412	20231220	122300	88873590	12460	12460	12460	12460	0
413	20231220	122200	88873590	12460	12460	12460	12460	0
414	20231220	122100	88873590	12460	12460	12460	12460	0
415	20231220	122000	88873590	12460	12460	12460	12460	0
416	20231220	121900	88873590	12460	12460	12460	12460	0
417	20231220	121800	88873590	12460	12460	12460	12460	0
418	20231220	121700	88873590	12460	12460	12460	12460	0
419	20231220	121600	88873590	12460	12460	12460	12460	0
420	20231220	121500	88873590	12460	12460	12460	12460	0
421	20231220	121400	88873590	12460	12460	12460	12460	0
422	20231220	121300	88873590	12460	12460	12460	12460	0
423	20231220	121200	88873590	12460	12460	12460	12460	0
424	20231220	121100	88873590	12460	12460	12460	12460	0
425	20231220	121000	88873590	12460	12460	12460	12460	0
426	20231220	120900	88873590	12460	12460	12460	12460	0
427	20231220	120800	88873590	12460	12460	12460	12460	0
428	20231220	120700	88873590	12460	12460	12460	12460	0
429	20231220	120600	88873590	12460	12460	12460	12460	0
430	20231220	120500	88873590	12460	12460	12460	12460	0
431	20231220	120400	88873590	12460	12460	12460	12460	0
432	20231220	120300	88873590	12460	12460	12460	12460	0
433	20231220	120200	88873590	12460	12460	12460	12460	0
434	20231220	120100	88873590	12460	12460	12460	12460	20
435	20231220	120000	88624390	12460	12460	12460	12460	0
436	20231220	115900	88624390	12460	12460	12460	12460	0
437	20231220	115800	88624390	12460	12460	12460	12460	0
438	20231220	115700	88624390	12460	12460	12460	12460	0
439	20231220	115600	88624390	12460	12460	12460	12460	0
440	20231220	115500	88624390	12460	12460	12460	12460	0
441	20231220	115400	88624390	12460	12460	12460	12460	0
442	20231220	115300	88624390	12460	12460	12460	12460	0
443	20231220	115200	88624390	12460	12460	12460	12460	0
444	20231220	115100	88624390	12460	12460	12460	12460	0
445	20231220	115000	88624390	12460	12460	12460	12460	0
446	20231220	114900	88624390	12460	12460	12460	12460	455
447	20231220	114800	82955090	12490	12490	12490	12490	0
448	20231220	114700	82955090	12490	12490	12490	12490	0
449	20231220	114600	82955090	12490	12490	12490	12490	0
450	20231220	114500	82955090	12490	12490	12490	12490	0
451	20231220	114400	82955090	12490	12490	12490	12490	0
452	20231220	114300	82955090	12490	12490	12490	12490	0
453	20231220	114200	82955090	12490	12490	12490	12490	0
454	20231220	114100	82955090	12490	12490	12490	12490	34
455	20231220	114000	82530430	12490	12490	12490	12490	0
456	20231220	113900	82530430	12490	12490	12490	12490	0
457	20231220	113800	82530430	12490	12490	12490	12490	0
458	20231220	113700	82530430	12490	12490	12490	12490	0
459	20231220	113600	82530430	12490	12490	12490	12490	0
460	20231220	113500	82530430	12490	12490	12490	12490	0
461	20231220	113400	82530430	12490	12490	12490	12490	0
462	20231220	113300	82530430	12490	12490	12490	12490	0
463	20231220	113200	82530430	12490	12490	12490	12490	0
464	20231220	113100	82530430	12490	12490	12490	12490	0
465	20231220	113000	82530430	12490	12490	12490	12490	0
466	20231220	112900	82530430	12490	12490	12490	12490	0
467	20231220	112800	82530430	12490	12490	12490	12490	0
468	20231220	112700	82530430	12490	12490	12490	12490	18
469	20231220	112600	82305610	12490	12490	12490	12490	0
470	20231220	112500	82305610	12490	12490	12490	12490	0
471	20231220	112400	82305610	12490	12490	12490	12490	0
472	20231220	112300	82305610	12490	12490	12490	12490	0
473	20231220	112200	82305610	12490	12490	12490	12490	0
474	20231220	112100	82305610	12490	12490	12490	12490	0
475	20231220	112000	82305610	12490	12490	12490	12490	0
476	20231220	111900	82305610	12490	12490	12490	12490	1
477	20231220	111800	82293120	12490	12490	12490	12490	0
478	20231220	111700	82293120	12490	12490	12490	12490	0
479	20231220	111600	82293120	12490	12490	12490	12490	0
480	20231220	111500	82293120	12490	12490	12490	12490	0
481	20231220	111400	82293120	12490	12490	12490	12490	0
482	20231220	111300	82293120	12490	12490	12490	12490	0
483	20231220	111200	82293120	12490	12490	12490	12490	54
484	20231220	111100	81618660	12490	12490	12490	12490	0
485	20231220	111000	81618660	12490	12490	12490	12490	0
486	20231220	110900	81618660	12490	12490	12490	12490	0
487	20231220	110800	81618660	12490	12490	12490	12490	13
488	20231220	110700	81456290	12510	12510	12510	12510	0
489	20231220	110600	81456290	12510	12510	12530	12510	615
490	20231220	110500	73761440	12490	12490	12490	12490	53
491	20231220	110400	73099470	12490	12490	12490	12490	0
492	20231220	110300	73099470	12490	12490	12490	12490	0
493	20231220	110200	73099470	12490	12490	12490	12490	0
494	20231220	110100	73099470	12490	12490	12490	12490	1
495	20231220	110000	73086980	12470	12460	12470	12460	303
496	20231220	105900	69310930	12460	12460	12460	12460	38
497	20231220	105800	68837450	12460	12460	12460	12460	0
498	20231220	105700	68837450	12460	12460	12460	12460	0
499	20231220	105600	68837450	12460	12430	12460	12430	1200
500	20231220	105500	53917200	12430	12430	12430	12430	562
501	20231220	105400	46931540	12430	12430	12430	12430	0
502	20231220	105300	46931540	12430	12430	12430	12430	0
503	20231220	105200	46931540	12430	12430	12430	12430	0
504	20231220	105100	46931540	12430	12430	12430	12430	0
505	20231220	105000	46931540	12430	12410	12430	12410	51
506	20231220	104900	46298610	12410	12410	12410	12410	0
507	20231220	104800	46298610	12410	12410	12410	12410	0
508	20231220	104700	46298610	12410	12410	12410	12410	0
509	20231220	104600	46298610	12410	12410	12410	12410	122
510	20231220	104500	44784590	12410	12410	12410	12410	0
511	20231220	104400	44784590	12410	12410	12410	12410	0
512	20231220	104300	44784590	12410	12410	12410	12410	0
513	20231220	104200	44784590	12410	12410	12410	12410	32
514	20231220	104100	44387470	12430	12430	12430	12430	0
515	20231220	104000	44387470	12430	12430	12430	12430	0
516	20231220	103900	44387470	12430	12430	12430	12430	0
517	20231220	103800	44387470	12430	12430	12430	12430	0
518	20231220	103700	44387470	12430	12430	12430	12430	0
519	20231220	103600	44387470	12430	12430	12430	12430	0
520	20231220	103500	44387470	12430	12420	12430	12420	45
521	20231220	103400	43828560	12420	12420	12420	12420	0
522	20231220	103300	43828560	12420	12420	12420	12420	6
523	20231220	103200	43754040	12420	12420	12420	12420	0
524	20231220	103100	43754040	12420	12420	12420	12420	0
525	20231220	103000	43754040	12420	12420	12420	12420	0
526	20231220	102900	43754040	12420	12420	12420	12420	0
527	20231220	102800	43754040	12420	12420	12420	12420	229
528	20231220	102700	40909860	12420	12420	12420	12420	0
529	20231220	102600	40909860	12420	12420	12420	12420	0
530	20231220	102500	40909860	12420	12420	12420	12420	0
531	20231220	102400	40909860	12420	12420	12420	12420	0
532	20231220	102300	40909860	12420	12420	12420	12420	110
533	20231220	102200	39543660	12420	12420	12420	12420	0
534	20231220	102100	39543660	12420	12420	12420	12420	6
535	20231220	102000	39469140	12430	12430	12430	12430	89
536	20231220	101900	38362870	12430	12430	12430	12430	1
537	20231220	101800	38350440	12420	12420	12420	12420	0
538	20231220	101700	38350440	12420	12420	12420	12420	0
539	20231220	101600	38350440	12420	12430	12430	12420	2
540	20231220	101500	38325590	12420	12420	12420	12420	0
541	20231220	101400	38325590	12420	12420	12420	12420	0
542	20231220	101300	38325590	12420	12420	12420	12420	375
543	20231220	101200	33668090	12420	12420	12420	12420	0
544	20231220	101100	33668090	12420	12420	12420	12420	10
545	20231220	101000	33543890	12420	12420	12420	12420	0
546	20231220	100900	33543890	12420	12420	12420	12420	0
547	20231220	100800	33543890	12420	12420	12420	12420	0
548	20231220	100700	33543890	12420	12420	12420	12420	0
549	20231220	100600	33543890	12420	12420	12420	12420	0
550	20231220	100500	33543890	12420	12420	12420	12420	0
551	20231220	100400	33543890	12420	12420	12420	12420	18
552	20231220	100300	33320330	12420	12420	12420	12420	0
553	20231220	100200	33320330	12420	12420	12420	12420	0
554	20231220	100100	33320330	12420	12420	12420	12420	18
555	20231220	100000	33096770	12430	12430	12430	12430	0
556	20231220	095900	33096770	12430	12430	12430	12430	0
557	20231220	095800	33096770	12430	12430	12430	12430	0
558	20231220	095700	33096770	12430	12430	12430	12430	0
559	20231220	095600	33096770	12430	12430	12430	12430	0
560	20231220	095500	33096770	12430	12430	12430	12430	1
561	20231220	095400	33084340	12420	12420	12420	12420	22
562	20231220	095300	32811100	12420	12420	12420	12420	78
563	20231220	095200	31842340	12420	12420	12420	12420	0
564	20231220	095100	31842340	12420	12420	12420	12420	22
565	20231220	095000	31569100	12430	12430	12430	12430	0
566	20231220	094900	31569100	12430	12430	12430	12430	10
567	20231220	094800	31444800	12430	12420	12430	12420	51
568	20231220	094700	30811370	12420	12420	12420	12420	15
569	20231220	094600	30625070	12420	12420	12420	12420	0
570	20231220	094500	30625070	12420	12420	12420	12420	0
571	20231220	094400	30625070	12420	12420	12420	12420	180
572	20231220	094300	28389470	12420	12420	12420	12420	0
573	20231220	094200	28389470	12420	12420	12420	12420	0
574	20231220	094100	28389470	12420	12420	12420	12420	0
575	20231220	094000	28389470	12420	12420	12420	12420	0
576	20231220	093900	28389470	12420	12420	12420	12420	1
577	20231220	093800	28377050	12400	12400	12400	12400	0
578	20231220	093700	28377050	12400	12400	12400	12400	0
579	20231220	093600	28377050	12400	12400	12400	12400	0
580	20231220	093500	28377050	12400	12400	12400	12400	0
581	20231220	093400	28377050	12400	12400	12400	12400	0
582	20231220	093300	28377050	12400	12400	12400	12400	0
583	20231220	093200	28377050	12400	12400	12400	12400	71
584	20231220	093100	27496650	12400	12400	12400	12400	0
585	20231220	093000	27496650	12400	12400	12400	12400	29
586	20231220	092900	27137050	12390	12390	12390	12390	0
587	20231220	092800	27137050	12390	12390	12390	12390	102
588	20231220	092700	25873270	12390	12390	12390	12390	0
589	20231220	092600	25873270	12390	12390	12390	12390	0
590	20231220	092500	25873270	12390	12390	12390	12390	0
591	20231220	092400	25873270	12390	12390	12390	12390	0
592	20231220	092300	25873270	12390	12390	12390	12390	0
593	20231220	092200	25873270	12390	12390	12390	12390	0
594	20231220	092100	25873270	12390	12370	12390	12370	32
595	20231220	092000	25476950	12400	12400	12400	12400	0
596	20231220	091900	25476950	12400	12400	12400	12400	99
597	20231220	091800	24249350	12400	12400	12400	12400	8
598	20231220	091700	24150150	12400	12400	12400	12400	0
599	20231220	091600	24150150	12400	12370	12400	12370	344
600	20231220	091500	19884580	12400	12400	12400	12400	3
601	20231220	091400	19847380	12400	12400	12400	12400	0
602	20231220	091300	19847380	12400	12400	12400	12400	298
603	20231220	091200	16152180	12400	12400	12400	12400	0
604	20231220	091100	16152180	12400	12400	12400	12400	202
605	20231220	091000	13647380	12400	12400	12400	12400	1000
606	20231220	090900	1247380	12350	12350	12350	12350	0
607	20231220	090800	1247380	12350	12350	12350	12350	0
608	20231220	090700	1247380	12350	12350	12350	12350	0
609	20231220	090600	1247380	12350	12350	12350	12350	0
610	20231220	090500	1247380	12350	12350	12350	12350	100
611	20231220	090400	12380	12380	12380	12380	12380	0
612	20231220	090300	12380	12380	12380	12380	12380	0
613	20231220	090200	12380	12380	12380	12380	12380	0
614	20231220	090100	12380	12380	12380	12380	12380	1
615	20231220	090000	0	12350	12350	12350	12350	0