KissMeData/176750/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202600	6368500	5750	5750	5750	5750	50
3	20231211	202500	6368500	5750	5750	5750	5750	0
4	20231211	202400	6368500	5750	5750	5750	5750	0
5	20231211	202300	6368500	5750	5750	5750	5750	0
6	20231211	202200	6368500	5750	5750	5750	5750	0
7	20231211	202100	6368500	5750	5750	5750	5750	0
8	20231211	202000	6368500	5750	5750	5750	5750	0
9	20231211	201900	6368500	5750	5750	5750	5750	0
10	20231211	201800	6368500	5750	5750	5750	5750	0
11	20231211	201700	6368500	5750	5750	5750	5750	0
12	20231211	201600	6368500	5750	5750	5750	5750	0
13	20231211	201500	6368500	5750	5750	5750	5750	0
14	20231211	201400	6368500	5750	5750	5750	5750	0
15	20231211	201300	6368500	5750	5750	5750	5750	0
16	20231211	201200	6368500	5750	5750	5750	5750	0
17	20231211	201100	6368500	5750	5750	5750	5750	0
18	20231211	201000	6368500	5750	5750	5750	5750	0
19	20231211	200900	6368500	5750	5750	5750	5750	0
20	20231211	200800	6368500	5750	5750	5750	5750	0
21	20231211	200700	6368500	5750	5750	5750	5750	0
22	20231211	200600	6368500	5750	5750	5750	5750	0
23	20231211	200500	6368500	5750	5750	5750	5750	0
24	20231211	200400	6368500	5750	5750	5750	5750	0
25	20231211	200300	6368500	5750	5750	5750	5750	0
26	20231211	200200	6368500	5750	5750	5750	5750	0
27	20231211	200100	6368500	5750	5750	5750	5750	0
28	20231211	200000	6368500	5750	5750	5750	5750	0
29	20231211	195900	6368500	5750	5750	5750	5750	0
30	20231211	195800	6368500	5750	5750	5750	5750	0
31	20231211	195700	6368500	5750	5750	5750	5750	0
32	20231211	195600	6368500	5750	5750	5750	5750	50
33	20231211	195500	6368500	5750	5750	5750	5750	0
34	20231211	195400	6368500	5750	5750	5750	5750	0
35	20231211	195300	6368500	5750	5750	5750	5750	0
36	20231211	195200	6368500	5750	5750	5750	5750	0
37	20231211	195100	6368500	5750	5750	5750	5750	0
38	20231211	195000	6368500	5750	5750	5750	5750	0
39	20231211	194900	6368500	5750	5750	5750	5750	0
40	20231211	194800	6368500	5750	5750	5750	5750	0
41	20231211	194700	6368500	5750	5750	5750	5750	0
42	20231211	194600	6368500	5750	5750	5750	5750	0
43	20231211	194500	6368500	5750	5750	5750	5750	0
44	20231211	194400	6368500	5750	5750	5750	5750	0
45	20231211	194300	6368500	5750	5750	5750	5750	0
46	20231211	194200	6368500	5750	5750	5750	5750	0
47	20231211	194100	6368500	5750	5750	5750	5750	0
48	20231211	194000	6368500	5750	5750	5750	5750	0
49	20231211	193900	6368500	5750	5750	5750	5750	0
50	20231211	193800	6368500	5750	5750	5750	5750	0
51	20231211	193700	6368500	5750	5750	5750	5750	0
52	20231211	193600	6368500	5750	5750	5750	5750	0
53	20231211	193500	6368500	5750	5750	5750	5750	0
54	20231211	193400	6368500	5750	5750	5750	5750	0
55	20231211	193300	6368500	5750	5750	5750	5750	0
56	20231211	193200	6368500	5750	5750	5750	5750	0
57	20231211	193100	6368500	5750	5750	5750	5750	0
58	20231211	193000	6368500	5750	5750	5750	5750	0
59	20231211	192900	6368500	5750	5750	5750	5750	0
60	20231211	192800	6368500	5750	5750	5750	5750	0
61	20231211	192700	6368500	5750	5750	5750	5750	0
62	20231211	192600	6368500	5750	5750	5750	5750	50
63	20231211	192500	6368500	5750	5750	5750	5750	0
64	20231211	192400	6368500	5750	5750	5750	5750	0
65	20231211	192300	6368500	5750	5750	5750	5750	0
66	20231211	192200	6368500	5750	5750	5750	5750	0
67	20231211	192100	6368500	5750	5750	5750	5750	0
68	20231211	192000	6368500	5750	5750	5750	5750	0
69	20231211	191900	6368500	5750	5750	5750	5750	0
70	20231211	191800	6368500	5750	5750	5750	5750	0
71	20231211	191700	6368500	5750	5750	5750	5750	0
72	20231211	191600	6368500	5750	5750	5750	5750	0
73	20231211	191500	6368500	5750	5750	5750	5750	0
74	20231211	191400	6368500	5750	5750	5750	5750	0
75	20231211	191300	6368500	5750	5750	5750	5750	0
76	20231211	191200	6368500	5750	5750	5750	5750	0
77	20231211	191100	6368500	5750	5750	5750	5750	0
78	20231211	191000	6368500	5750	5750	5750	5750	0
79	20231211	190900	6368500	5750	5750	5750	5750	0
80	20231211	190800	6368500	5750	5750	5750	5750	0
81	20231211	190700	6368500	5750	5750	5750	5750	0
82	20231211	190600	6368500	5750	5750	5750	5750	0
83	20231211	190500	6368500	5750	5750	5750	5750	0
84	20231211	190400	6368500	5750	5750	5750	5750	0
85	20231211	190300	6368500	5750	5750	5750	5750	0
86	20231211	190200	6368500	5750	5750	5750	5750	0
87	20231211	190100	6368500	5750	5750	5750	5750	0
88	20231211	190000	6368500	5750	5750	5750	5750	0
89	20231211	185900	6368500	5750	5750	5750	5750	0
90	20231211	185800	6368500	5750	5750	5750	5750	0
91	20231211	185700	6368500	5750	5750	5750	5750	0
92	20231211	185600	6368500	5750	5750	5750	5750	50
93	20231211	185500	6368500	5750	5750	5750	5750	0
94	20231211	185400	6368500	5750	5750	5750	5750	0
95	20231211	185300	6368500	5750	5750	5750	5750	0
96	20231211	185200	6368500	5750	5750	5750	5750	0
97	20231211	185100	6368500	5750	5750	5750	5750	0
98	20231211	185000	6368500	5750	5750	5750	5750	0
99	20231211	184900	6368500	5750	5750	5750	5750	0
100	20231211	184800	6368500	5750	5750	5750	5750	0
101	20231211	184700	6368500	5750	5750	5750	5750	0
102	20231211	184600	6368500	5750	5750	5750	5750	0
103	20231211	184500	6368500	5750	5750	5750	5750	0
104	20231211	184400	6368500	5750	5750	5750	5750	0
105	20231211	184300	6368500	5750	5750	5750	5750	0
106	20231211	184200	6368500	5750	5750	5750	5750	0
107	20231211	184100	6368500	5750	5750	5750	5750	0
108	20231211	184000	6368500	5750	5750	5750	5750	0
109	20231211	183900	6368500	5750	5750	5750	5750	0
110	20231211	183800	6368500	5750	5750	5750	5750	0
111	20231211	183700	6368500	5750	5750	5750	5750	0
112	20231211	183600	6368500	5750	5750	5750	5750	0
113	20231211	183500	6368500	5750	5750	5750	5750	0
114	20231211	183400	6368500	5750	5750	5750	5750	0
115	20231211	183300	6368500	5750	5750	5750	5750	0
116	20231211	183200	6368500	5750	5750	5750	5750	0
117	20231211	183100	6368500	5750	5750	5750	5750	0
118	20231211	183000	6368500	5750	5750	5750	5750	0
119	20231211	182900	6368500	5750	5750	5750	5750	0
120	20231211	182800	6368500	5750	5750	5750	5750	0
121	20231211	182700	6368500	5750	5750	5750	5750	0
122	20231211	182600	6368500	5750	5750	5750	5750	50
123	20231211	182500	6368500	5750	5750	5750	5750	0
124	20231211	182400	6368500	5750	5750	5750	5750	0
125	20231211	182300	6368500	5750	5750	5750	5750	0
126	20231211	182200	6368500	5750	5750	5750	5750	0
127	20231211	182100	6368500	5750	5750	5750	5750	0
128	20231211	182000	6368500	5750	5750	5750	5750	0
129	20231211	181900	6368500	5750	5750	5750	5750	0
130	20231211	181800	6368500	5750	5750	5750	5750	0
131	20231211	181700	6368500	5750	5750	5750	5750	0
132	20231211	181600	6368500	5750	5750	5750	5750	0
133	20231211	181500	6368500	5750	5750	5750	5750	0
134	20231211	181400	6368500	5750	5750	5750	5750	0
135	20231211	181300	6368500	5750	5750	5750	5750	0
136	20231211	181200	6368500	5750	5750	5750	5750	0
137	20231211	181100	6368500	5750	5750	5750	5750	0
138	20231211	181000	6368500	5750	5750	5750	5750	0
139	20231211	180900	6368500	5750	5750	5750	5750	0
140	20231211	180800	6368500	5750	5750	5750	5750	0
141	20231211	180700	6368500	5750	5750	5750	5750	0
142	20231211	180600	6368500	5750	5750	5750	5750	0
143	20231211	180500	6368500	5750	5750	5750	5750	0
144	20231211	180400	6368500	5750	5750	5750	5750	0
145	20231211	180300	6368500	5750	5750	5750	5750	0
146	20231211	180200	6368500	5750	5750	5750	5750	0
147	20231211	180100	6368500	5750	5750	5750	5750	0
148	20231211	180000	6368500	5750	5750	5750	5750	0
149	20231211	175900	6368500	5750	5750	5750	5750	0
150	20231211	175800	6368500	5750	5750	5750	5750	0
151	20231211	175700	6368500	5750	5750	5750	5750	0
152	20231211	175600	6368500	5750	5750	5750	5750	50
153	20231211	175500	6368500	5750	5750	5750	5750	0
154	20231211	175400	6368500	5750	5750	5750	5750	0
155	20231211	175300	6368500	5750	5750	5750	5750	0
156	20231211	175200	6368500	5750	5750	5750	5750	0
157	20231211	175100	6368500	5750	5750	5750	5750	0
158	20231211	175000	6368500	5750	5750	5750	5750	0
159	20231211	174900	6368500	5750	5750	5750	5750	0
160	20231211	174800	6368500	5750	5750	5750	5750	0
161	20231211	174700	6368500	5750	5750	5750	5750	0
162	20231211	174600	6368500	5750	5750	5750	5750	0
163	20231211	174500	6368500	5750	5750	5750	5750	0
164	20231211	174400	6368500	5750	5750	5750	5750	0
165	20231211	174300	6368500	5750	5750	5750	5750	0
166	20231211	174200	6368500	5750	5750	5750	5750	0
167	20231211	174100	6368500	5750	5750	5750	5750	0
168	20231211	174000	6368500	5750	5750	5750	5750	0
169	20231211	173900	6368500	5750	5750	5750	5750	0
170	20231211	173800	6368500	5750	5750	5750	5750	0
171	20231211	173700	6368500	5750	5750	5750	5750	0
172	20231211	173600	6368500	5750	5750	5750	5750	0
173	20231211	173500	6368500	5750	5750	5750	5750	0
174	20231211	173400	6368500	5750	5750	5750	5750	0
175	20231211	173300	6368500	5750	5750	5750	5750	0
176	20231211	173200	6368500	5750	5750	5750	5750	0
177	20231211	173100	6368500	5750	5750	5750	5750	0
178	20231211	173000	6368500	5750	5750	5750	5750	0
179	20231211	172900	6368500	5750	5750	5750	5750	0
180	20231211	172800	6368500	5750	5750	5750	5750	0
181	20231211	172700	6368500	5750	5750	5750	5750	0
182	20231211	172600	6368500	5750	5750	5750	5750	50
183	20231211	172500	6368500	5750	5750	5750	5750	0
184	20231211	172400	6368500	5750	5750	5750	5750	0
185	20231211	172300	6368500	5750	5750	5750	5750	0
186	20231211	172200	6368500	5750	5750	5750	5750	0
187	20231211	172100	6368500	5750	5750	5750	5750	0
188	20231211	172000	6368500	5750	5750	5750	5750	0
189	20231211	171900	6368500	5750	5750	5750	5750	0
190	20231211	171800	6368500	5750	5750	5750	5750	0
191	20231211	171700	6368500	5750	5750	5750	5750	0
192	20231211	171600	6368500	5750	5750	5750	5750	0
193	20231211	171500	6368500	5750	5750	5750	5750	0
194	20231211	171400	6368500	5750	5750	5750	5750	0
195	20231211	171300	6368500	5750	5750	5750	5750	0
196	20231211	171200	6368500	5750	5750	5750	5750	0
197	20231211	171100	6368500	5750	5750	5750	5750	0
198	20231211	171000	6368500	5750	5750	5750	5750	0
199	20231211	170900	6368500	5750	5750	5750	5750	0
200	20231211	170800	6368500	5750	5750	5750	5750	0
201	20231211	170700	6368500	5750	5750	5750	5750	0
202	20231211	170600	6368500	5750	5750	5750	5750	0
203	20231211	170500	6368500	5750	5750	5750	5750	0
204	20231211	170400	6368500	5750	5750	5750	5750	0
205	20231211	170300	6368500	5750	5750	5750	5750	0
206	20231211	170200	6368500	5750	5750	5750	5750	0
207	20231211	170100	6368500	5750	5750	5750	5750	0
208	20231211	170000	6368500	5750	5750	5750	5750	0
209	20231211	165900	6368500	5750	5750	5750	5750	0
210	20231211	165800	6368500	5750	5750	5750	5750	0
211	20231211	165700	6368500	5750	5750	5750	5750	0
212	20231211	165600	6368500	5750	5750	5750	5750	50
213	20231211	165500	6368500	5750	5750	5750	5750	0
214	20231211	165400	6368500	5750	5750	5750	5750	0
215	20231211	165300	6368500	5750	5750	5750	5750	0
216	20231211	165200	6368500	5750	5750	5750	5750	0
217	20231211	165100	6368500	5750	5750	5750	5750	0
218	20231211	165000	6368500	5750	5750	5750	5750	0
219	20231211	164900	6368500	5750	5750	5750	5750	0
220	20231211	164800	6368500	5750	5750	5750	5750	0
221	20231211	164700	6368500	5750	5750	5750	5750	0
222	20231211	164600	6368500	5750	5750	5750	5750	0
223	20231211	164500	6368500	5750	5750	5750	5750	0
224	20231211	164400	6368500	5750	5750	5750	5750	0
225	20231211	164300	6368500	5750	5750	5750	5750	0
226	20231211	164200	6368500	5750	5750	5750	5750	0
227	20231211	164100	6368500	5750	5750	5750	5750	0
228	20231211	164000	6368500	5750	5750	5750	5750	0
229	20231211	163900	6368500	5750	5750	5750	5750	0
230	20231211	163800	6368500	5750	5750	5750	5750	0
231	20231211	163700	6368500	5750	5750	5750	5750	0
232	20231211	163600	6368500	5750	5750	5750	5750	0
233	20231211	163500	6368500	5750	5750	5750	5750	0
234	20231211	163400	6368500	5750	5750	5750	5750	0
235	20231211	163300	6368500	5750	5750	5750	5750	0
236	20231211	163200	6368500	5750	5750	5750	5750	0
237	20231211	163100	6368500	5750	5750	5750	5750	0
238	20231211	163000	6368500	5750	5750	5750	5750	0
239	20231211	162900	6368500	5750	5750	5750	5750	0
240	20231211	162800	6368500	5750	5750	5750	5750	0
241	20231211	162700	6368500	5750	5750	5750	5750	0
242	20231211	162600	6368500	5750	5750	5750	5750	50
243	20231211	162500	6368500	5750	5750	5750	5750	0
244	20231211	162400	6368500	5750	5750	5750	5750	0
245	20231211	162300	6368500	5750	5750	5750	5750	0
246	20231211	162200	6368500	5750	5750	5750	5750	0
247	20231211	162100	6368500	5750	5750	5750	5750	0
248	20231211	162000	6368500	5750	5750	5750	5750	0
249	20231211	161900	6368500	5750	5750	5750	5750	0
250	20231211	161800	6368500	5750	5750	5750	5750	0
251	20231211	161700	6368500	5750	5750	5750	5750	0
252	20231211	161600	6368500	5750	5750	5750	5750	0
253	20231211	161500	6368500	5750	5750	5750	5750	0
254	20231211	161400	6368500	5750	5750	5750	5750	0
255	20231211	161300	6368500	5750	5750	5750	5750	0
256	20231211	161200	6368500	5750	5750	5750	5750	0
257	20231211	161100	6368500	5750	5750	5750	5750	0
258	20231211	161000	6368500	5750	5750	5750	5750	0
259	20231211	160900	6368500	5750	5750	5750	5750	0
260	20231211	160800	6368500	5750	5750	5750	5750	0
261	20231211	160700	6368500	5750	5750	5750	5750	0
262	20231211	160600	6368500	5750	5750	5750	5750	0
263	20231211	160500	6368500	5750	5750	5750	5750	0
264	20231211	160400	6368500	5750	5750	5750	5750	0
265	20231211	160300	6368500	5750	5750	5750	5750	0
266	20231211	160200	6368500	5750	5750	5750	5750	0
267	20231211	160100	6368500	5750	5750	5750	5750	0
268	20231211	160000	6368500	5750	5750	5750	5750	0
269	20231211	155900	6368500	5750	5750	5750	5750	0
270	20231211	155800	6368500	5750	5750	5750	5750	0
271	20231211	155700	6368500	5750	5750	5750	5750	0
272	20231211	155600	6368500	5750	5750	5750	5750	50
273	20231211	155500	6368500	5750	5750	5750	5750	0
274	20231211	155400	6368500	5750	5750	5750	5750	0
275	20231211	155300	6368500	5750	5750	5750	5750	0
276	20231211	155200	6368500	5750	5750	5750	5750	0
277	20231211	155100	6368500	5750	5750	5750	5750	0
278	20231211	155000	6368500	5750	5750	5750	5750	0
279	20231211	154900	6368500	5750	5750	5750	5750	0
280	20231211	154800	6368500	5750	5750	5750	5750	0
281	20231211	154700	6368500	5750	5750	5750	5750	0
282	20231211	154600	6368500	5750	5750	5750	5750	0
283	20231211	154500	6368500	5750	5750	5750	5750	0
284	20231211	154400	6368500	5750	5750	5750	5750	0
285	20231211	154300	6368500	5750	5750	5750	5750	0
286	20231211	154200	6368500	5750	5750	5750	5750	0
287	20231211	154100	6368500	5750	5750	5750	5750	0
288	20231211	154000	6368500	5750	5750	5750	5750	0
289	20231211	153900	6368500	5750	5750	5750	5750	0
290	20231211	153800	6368500	5750	5750	5750	5750	0
291	20231211	153700	6368500	5750	5750	5750	5750	0
292	20231211	153600	6368500	5750	5750	5750	5750	0
293	20231211	153500	6368500	5750	5750	5750	5750	0
294	20231211	153400	6368500	5750	5750	5750	5750	0
295	20231211	153300	6368500	5750	5750	5750	5750	0
296	20231211	153200	6368500	5750	5750	5750	5750	0
297	20231211	153100	6368500	5750	5750	5750	5750	0
298	20231211	153000	6368500	5750	5750	5750	5750	0
299	20231211	152900	6368500	5750	5750	5750	5750	0
300	20231211	152800	6368500	5750	5750	5750	5750	0
301	20231211	152700	6368500	5750	5750	5750	5750	0
302	20231211	152600	6368500	5750	5750	5750	5750	0
303	20231211	152500	6368500	5750	5750	5750	5750	0
304	20231211	152400	6368500	5750	5750	5750	5750	0
305	20231211	152300	6368500	5750	5750	5750	5750	0
306	20231211	152200	6368500	5750	5750	5750	5750	0
307	20231211	152100	6368500	5750	5750	5750	5750	0
308	20231211	152000	6368500	5750	5750	5750	5750	0
309	20231211	151900	6368500	5750	5750	5750	5750	0
310	20231211	151800	6368500	5750	5750	5750	5750	0
311	20231211	151700	6368500	5750	5750	5750	5750	0
312	20231211	151600	6368500	5750	5750	5750	5750	0
313	20231211	151500	6368500	5750	5750	5750	5750	0
314	20231211	151400	6368500	5750	5750	5750	5750	0
315	20231211	151300	6368500	5750	5750	5750	5750	0
316	20231211	151200	6368500	5750	5750	5750	5750	0
317	20231211	151100	6368500	5750	5750	5750	5750	0
318	20231211	151000	6368500	5750	5750	5750	5750	0
319	20231211	150900	6368500	5750	5750	5750	5750	0
320	20231211	150800	6368500	5750	5750	5750	5750	0
321	20231211	150700	6368500	5750	5750	5750	5750	0
322	20231211	150600	6368500	5750	5750	5750	5750	0
323	20231211	150500	6368500	5750	5750	5750	5750	0
324	20231211	150400	6368500	5750	5750	5750	5750	0
325	20231211	150300	6368500	5750	5750	5750	5750	0
326	20231211	150200	6368500	5750	5750	5750	5750	0
327	20231211	150100	6368500	5750	5750	5750	5750	0
328	20231211	150000	6368500	5750	5750	5750	5750	0
329	20231211	145900	6368500	5750	5750	5750	5750	0
330	20231211	145800	6368500	5750	5750	5750	5750	0
331	20231211	145700	6368500	5750	5750	5750	5750	0
332	20231211	145600	6368500	5750	5750	5750	5750	0
333	20231211	145500	6368500	5750	5750	5750	5750	0
334	20231211	145400	6368500	5750	5750	5750	5750	0
335	20231211	145300	6368500	5750	5750	5750	5750	0
336	20231211	145200	6368500	5750	5750	5750	5750	0
337	20231211	145100	6368500	5750	5750	5750	5750	0
338	20231211	145000	6368500	5750	5750	5750	5750	0
339	20231211	144900	6368500	5750	5750	5750	5750	0
340	20231211	144800	6368500	5750	5750	5750	5750	0
341	20231211	144700	6368500	5750	5750	5750	5750	0
342	20231211	144600	6368500	5750	5750	5750	5750	0
343	20231211	144500	6368500	5750	5750	5750	5750	0
344	20231211	144400	6368500	5750	5750	5750	5750	0
345	20231211	144300	6368500	5750	5750	5750	5750	0
346	20231211	144200	6368500	5750	5750	5750	5750	0
347	20231211	144100	6368500	5750	5750	5750	5750	0
348	20231211	144000	6368500	5750	5750	5750	5750	0
349	20231211	143900	6368500	5750	5750	5750	5750	0
350	20231211	143800	6368500	5750	5750	5750	5750	0
351	20231211	143700	6368500	5750	5750	5750	5750	0
352	20231211	143600	6368500	5750	5750	5750	5750	0
353	20231211	143500	6368500	5750	5750	5750	5750	0
354	20231211	143400	6368500	5750	5750	5750	5750	0
355	20231211	143300	6368500	5750	5750	5750	5750	0
356	20231211	143200	6368500	5750	5750	5750	5750	0
357	20231211	143100	6368500	5750	5750	5750	5750	0
358	20231211	143000	6368500	5750	5750	5750	5750	0
359	20231211	142900	6368500	5750	5750	5750	5750	0
360	20231211	142800	6368500	5750	5750	5750	5750	0
361	20231211	142700	6368500	5750	5750	5750	5750	0
362	20231211	142600	6368500	5750	5750	5750	5750	0
363	20231211	142500	6368500	5750	5750	5750	5750	0
364	20231211	142400	6368500	5750	5750	5750	5750	0
365	20231211	142300	6368500	5750	5750	5750	5750	0
366	20231211	142200	6368500	5750	5750	5750	5750	0
367	20231211	142100	6368500	5750	5750	5750	5750	0
368	20231211	142000	6368500	5750	5750	5750	5750	0
369	20231211	141900	6368500	5750	5750	5750	5750	0
370	20231211	141800	6368500	5750	5750	5750	5750	0
371	20231211	141700	6368500	5750	5750	5750	5750	0
372	20231211	141600	6368500	5750	5750	5750	5750	0
373	20231211	141500	6368500	5750	5750	5750	5750	0
374	20231211	141400	6368500	5750	5750	5750	5750	0
375	20231211	141300	6368500	5750	5750	5750	5750	0
376	20231211	141200	6368500	5750	5750	5750	5750	0
377	20231211	141100	6368500	5750	5750	5750	5750	0
378	20231211	141000	6368500	5750	5750	5750	5750	0
379	20231211	140900	6368500	5750	5750	5750	5750	0
380	20231211	140800	6368500	5750	5750	5750	5750	0
381	20231211	140700	6368500	5750	5750	5750	5750	0
382	20231211	140600	6368500	5750	5750	5750	5750	0
383	20231211	140500	6368500	5750	5750	5750	5750	0
384	20231211	140400	6368500	5750	5750	5750	5750	0
385	20231211	140300	6368500	5750	5750	5750	5750	0
386	20231211	140200	6368500	5750	5750	5750	5750	0
387	20231211	140100	6368500	5750	5750	5750	5750	0
388	20231211	140000	6368500	5750	5750	5750	5750	0
389	20231211	135900	6368500	5750	5750	5750	5750	0
390	20231211	135800	6368500	5750	5750	5750	5750	0
391	20231211	135700	6368500	5750	5750	5750	5750	0
392	20231211	135600	6368500	5750	5750	5750	5750	0
393	20231211	135500	6368500	5750	5750	5750	5750	0
394	20231211	135400	6368500	5750	5750	5750	5750	0
395	20231211	135300	6368500	5750	5750	5750	5750	0
396	20231211	135200	6368500	5750	5750	5750	5750	0
397	20231211	135100	6368500	5750	5750	5750	5750	0
398	20231211	135000	6368500	5750	5750	5750	5750	0
399	20231211	134900	6368500	5750	5750	5750	5750	0
400	20231211	134800	6368500	5750	5750	5750	5750	0
401	20231211	134700	6368500	5750	5750	5750	5750	0
402	20231211	134600	6368500	5750	5750	5750	5750	0
403	20231211	134500	6368500	5750	5750	5750	5750	0
404	20231211	134400	6368500	5750	5750	5750	5750	0
405	20231211	134300	6368500	5750	5750	5750	5750	0
406	20231211	134200	6368500	5750	5750	5750	5750	0
407	20231211	134100	6368500	5750	5750	5750	5750	0
408	20231211	134000	6368500	5750	5750	5750	5750	0
409	20231211	133900	6368500	5750	5750	5750	5750	0
410	20231211	133800	6368500	5750	5750	5750	5750	0
411	20231211	133700	6368500	5750	5750	5750	5750	0
412	20231211	133600	6368500	5750	5750	5750	5750	0
413	20231211	133500	6368500	5750	5750	5750	5750	0
414	20231211	133400	6368500	5750	5750	5750	5750	0
415	20231211	133300	6368500	5750	5750	5750	5750	50
416	20231211	133200	6081000	5800	5800	5800	5800	0
417	20231211	133100	6081000	5800	5800	5800	5800	0
418	20231211	133000	6081000	5800	5800	5800	5800	0
419	20231211	132900	6081000	5800	5800	5800	5800	0
420	20231211	132800	6081000	5800	5800	5800	5800	0
421	20231211	132700	6081000	5800	5800	5800	5800	0
422	20231211	132600	6081000	5800	5800	5800	5800	0
423	20231211	132500	6081000	5800	5800	5800	5800	0
424	20231211	132400	6081000	5800	5800	5800	5800	0
425	20231211	132300	6081000	5800	5800	5800	5800	0
426	20231211	132200	6081000	5800	5800	5800	5800	0
427	20231211	132100	6081000	5800	5800	5800	5800	0
428	20231211	132000	6081000	5800	5800	5800	5800	0
429	20231211	131900	6081000	5800	5800	5800	5800	0
430	20231211	131800	6081000	5800	5800	5800	5800	0
431	20231211	131700	6081000	5800	5800	5800	5800	0
432	20231211	131600	6081000	5800	5800	5800	5800	0
433	20231211	131500	6081000	5800	5800	5800	5800	0
434	20231211	131400	6081000	5800	5800	5800	5800	0
435	20231211	131300	6081000	5800	5800	5800	5800	0
436	20231211	131200	6081000	5800	5800	5800	5800	0
437	20231211	131100	6081000	5800	5800	5800	5800	0
438	20231211	131000	6081000	5800	5800	5800	5800	0
439	20231211	130900	6081000	5800	5800	5800	5800	0
440	20231211	130800	6081000	5800	5800	5800	5800	0
441	20231211	130700	6081000	5800	5800	5800	5800	0
442	20231211	130600	6081000	5800	5800	5800	5800	0
443	20231211	130500	6081000	5800	5800	5800	5800	0
444	20231211	130400	6081000	5800	5800	5800	5800	0
445	20231211	130300	6081000	5800	5800	5800	5800	0
446	20231211	130200	6081000	5800	5800	5800	5800	0
447	20231211	130100	6081000	5800	5800	5800	5800	0
448	20231211	130000	6081000	5800	5800	5800	5800	0
449	20231211	125900	6081000	5800	5800	5800	5800	0
450	20231211	125800	6081000	5800	5800	5800	5800	0
451	20231211	125700	6081000	5800	5800	5800	5800	0
452	20231211	125600	6081000	5800	5800	5800	5800	0
453	20231211	125500	6081000	5800	5800	5800	5800	0
454	20231211	125400	6081000	5800	5800	5800	5800	0
455	20231211	125300	6081000	5800	5800	5800	5800	0
456	20231211	125200	6081000	5800	5800	5800	5800	0
457	20231211	125100	6081000	5800	5800	5800	5800	0
458	20231211	125000	6081000	5800	5800	5800	5800	0
459	20231211	124900	6081000	5800	5800	5800	5800	0
460	20231211	124800	6081000	5800	5800	5800	5800	0
461	20231211	124700	6081000	5800	5800	5800	5800	0
462	20231211	124600	6081000	5800	5800	5800	5800	0
463	20231211	124500	6081000	5800	5800	5800	5800	0
464	20231211	124400	6081000	5800	5800	5800	5800	0
465	20231211	124300	6081000	5800	5800	5800	5800	0
466	20231211	124200	6081000	5800	5800	5800	5800	0
467	20231211	124100	6081000	5800	5800	5800	5800	0
468	20231211	124000	6081000	5800	5800	5800	5800	0
469	20231211	123900	6081000	5800	5800	5800	5800	0
470	20231211	123800	6081000	5800	5800	5800	5800	0
471	20231211	123700	6081000	5800	5800	5800	5800	0
472	20231211	123600	6081000	5800	5800	5800	5800	0
473	20231211	123500	6081000	5800	5800	5800	5800	0
474	20231211	123400	6081000	5800	5800	5800	5800	0
475	20231211	123300	6081000	5800	5800	5800	5800	0
476	20231211	123200	6081000	5800	5800	5800	5800	0
477	20231211	123100	6081000	5800	5800	5800	5800	0
478	20231211	123000	6081000	5800	5790	5800	5790	500
479	20231211	122900	3181450	5790	5780	5790	5780	306
480	20231211	122800	1412700	5650	5650	5650	5650	0
481	20231211	122700	1412700	5650	5650	5650	5650	194
482	20231211	122600	316600	5650	5650	5650	5650	0
483	20231211	122500	316600	5650	5650	5650	5650	0
484	20231211	122400	316600	5650	5650	5650	5650	0
485	20231211	122300	316600	5650	5650	5650	5650	0
486	20231211	122200	316600	5650	5650	5650	5650	0
487	20231211	122100	316600	5650	5650	5650	5650	0
488	20231211	122000	316600	5650	5650	5650	5650	0
489	20231211	121900	316600	5650	5650	5650	5650	0
490	20231211	121800	316600	5650	5650	5650	5650	0
491	20231211	121700	316600	5650	5650	5650	5650	0
492	20231211	121600	316600	5650	5650	5650	5650	0
493	20231211	121500	316600	5650	5650	5650	5650	0
494	20231211	121400	316600	5650	5650	5650	5650	0
495	20231211	121300	316600	5650	5650	5650	5650	0
496	20231211	121200	316600	5650	5650	5650	5650	0
497	20231211	121100	316600	5650	5650	5650	5650	0
498	20231211	121000	316600	5650	5650	5650	5650	0
499	20231211	120900	316600	5650	5650	5650	5650	53
500	20231211	120800	17150	5650	5650	5650	5650	0
501	20231211	120700	17150	5650	5650	5650	5650	0
502	20231211	120600	17150	5650	5650	5650	5650	0
503	20231211	120500	17150	5650	5650	5650	5650	0
504	20231211	120400	17150	5650	5650	5650	5650	0
505	20231211	120300	17150	5650	5650	5650	5650	0
506	20231211	120200	17150	5650	5650	5650	5650	0
507	20231211	120100	17150	5650	5650	5650	5650	0
508	20231211	120000	17150	5650	5650	5650	5650	0
509	20231211	115900	17150	5650	5650	5650	5650	0
510	20231211	115800	17150	5650	5650	5650	5650	0
511	20231211	115700	17150	5650	5650	5650	5650	0
512	20231211	115600	17150	5650	5650	5650	5650	0
513	20231211	115500	17150	5650	5650	5650	5650	0
514	20231211	115400	17150	5650	5650	5650	5650	0
515	20231211	115300	17150	5650	5650	5650	5650	0
516	20231211	115200	17150	5650	5650	5650	5650	0
517	20231211	115100	17150	5650	5650	5650	5650	0
518	20231211	115000	17150	5650	5650	5650	5650	0
519	20231211	114900	17150	5650	5650	5650	5650	0
520	20231211	114800	17150	5650	5650	5650	5650	0
521	20231211	114700	17150	5650	5650	5650	5650	0
522	20231211	114600	17150	5650	5650	5650	5650	2
523	20231211	114500	5850	5850	5850	5850	5850	0
524	20231211	114400	5850	5850	5850	5850	5850	0
525	20231211	114300	5850	5850	5850	5850	5850	0
526	20231211	114200	5850	5850	5850	5850	5850	0
527	20231211	114100	5850	5850	5850	5850	5850	0
528	20231211	114000	5850	5850	5850	5850	5850	0
529	20231211	113900	5850	5850	5850	5850	5850	0
530	20231211	113800	5850	5850	5850	5850	5850	0
531	20231211	113700	5850	5850	5850	5850	5850	0
532	20231211	113600	5850	5850	5850	5850	5850	0
533	20231211	113500	5850	5850	5850	5850	5850	0
534	20231211	113400	5850	5850	5850	5850	5850	0
535	20231211	113300	5850	5850	5850	5850	5850	0
536	20231211	113200	5850	5850	5850	5850	5850	0
537	20231211	113100	5850	5850	5850	5850	5850	0
538	20231211	113000	5850	5850	5850	5850	5850	0
539	20231211	112900	5850	5850	5850	5850	5850	0
540	20231211	112800	5850	5850	5850	5850	5850	0
541	20231211	112700	5850	5850	5850	5850	5850	0
542	20231211	112600	5850	5850	5850	5850	5850	0
543	20231211	112500	5850	5850	5850	5850	5850	0
544	20231211	112400	5850	5850	5850	5850	5850	0
545	20231211	112300	5850	5850	5850	5850	5850	0
546	20231211	112200	5850	5850	5850	5850	5850	0
547	20231211	112100	5850	5850	5850	5850	5850	0
548	20231211	112000	5850	5850	5850	5850	5850	0
549	20231211	111900	5850	5850	5850	5850	5850	0
550	20231211	111800	5850	5850	5850	5850	5850	0
551	20231211	111700	5850	5850	5850	5850	5850	0
552	20231211	111600	5850	5850	5850	5850	5850	0
553	20231211	111500	5850	5850	5850	5850	5850	0
554	20231211	111400	5850	5850	5850	5850	5850	0
555	20231211	111300	5850	5850	5850	5850	5850	0
556	20231211	111200	5850	5850	5850	5850	5850	0
557	20231211	111100	5850	5850	5850	5850	5850	0
558	20231211	111000	5850	5850	5850	5850	5850	0
559	20231211	110900	5850	5850	5850	5850	5850	0
560	20231211	110800	5850	5850	5850	5850	5850	0
561	20231211	110700	5850	5850	5850	5850	5850	0
562	20231211	110600	5850	5850	5850	5850	5850	0
563	20231211	110500	5850	5850	5850	5850	5850	0
564	20231211	110400	5850	5850	5850	5850	5850	0
565	20231211	110300	5850	5850	5850	5850	5850	0
566	20231211	110200	5850	5850	5850	5850	5850	0
567	20231211	110100	5850	5850	5850	5850	5850	0
568	20231211	110000	5850	5850	5850	5850	5850	0
569	20231211	105900	5850	5850	5850	5850	5850	0
570	20231211	105800	5850	5850	5850	5850	5850	0
571	20231211	105700	5850	5850	5850	5850	5850	0
572	20231211	105600	5850	5850	5850	5850	5850	0
573	20231211	105500	5850	5850	5850	5850	5850	0
574	20231211	105400	5850	5850	5850	5850	5850	0
575	20231211	105300	5850	5850	5850	5850	5850	0
576	20231211	105200	5850	5850	5850	5850	5850	0
577	20231211	105100	5850	5850	5850	5850	5850	0
578	20231211	105000	5850	5850	5850	5850	5850	0
579	20231211	104900	5850	5850	5850	5850	5850	0
580	20231211	104800	5850	5850	5850	5850	5850	0
581	20231211	104700	5850	5850	5850	5850	5850	0
582	20231211	104600	5850	5850	5850	5850	5850	0
583	20231211	104500	5850	5850	5850	5850	5850	0
584	20231211	104400	5850	5850	5850	5850	5850	0
585	20231211	104300	5850	5850	5850	5850	5850	0
586	20231211	104200	5850	5850	5850	5850	5850	0
587	20231211	104100	5850	5850	5850	5850	5850	0
588	20231211	104000	5850	5850	5850	5850	5850	0
589	20231211	103900	5850	5850	5850	5850	5850	0
590	20231211	103800	5850	5850	5850	5850	5850	0
591	20231211	103700	5850	5850	5850	5850	5850	0
592	20231211	103600	5850	5850	5850	5850	5850	0
593	20231211	103500	5850	5850	5850	5850	5850	0
594	20231211	103400	5850	5850	5850	5850	5850	0
595	20231211	103300	5850	5850	5850	5850	5850	0
596	20231211	103200	5850	5850	5850	5850	5850	0
597	20231211	103100	5850	5850	5850	5850	5850	0
598	20231211	103000	5850	5850	5850	5850	5850	0
599	20231211	102900	5850	5850	5850	5850	5850	0
600	20231211	102800	5850	5850	5850	5850	5850	0
601	20231211	102700	5850	5850	5850	5850	5850	0
602	20231211	102600	5850	5850	5850	5850	5850	0
603	20231211	102500	5850	5850	5850	5850	5850	0
604	20231211	102400	5850	5850	5850	5850	5850	0
605	20231211	102300	5850	5850	5850	5850	5850	0
606	20231211	102200	5850	5850	5850	5850	5850	0
607	20231211	102100	5850	5850	5850	5850	5850	0
608	20231211	102000	5850	5850	5850	5850	5850	0
609	20231211	101900	5850	5850	5850	5850	5850	0
610	20231211	101800	5850	5850	5850	5850	5850	0
611	20231211	101700	5850	5850	5850	5850	5850	0
612	20231211	101600	5850	5850	5850	5850	5850	0
613	20231211	101500	5850	5850	5850	5850	5850	0
614	20231211	101400	5850	5850	5850	5850	5850	0
615	20231211	101300	5850	5850	5850	5850	5850	0
616	20231211	101200	5850	5850	5850	5850	5850	0
617	20231211	101100	5850	5850	5850	5850	5850	0
618	20231211	101000	5850	5850	5850	5850	5850	0
619	20231211	100900	5850	5850	5850	5850	5850	0
620	20231211	100800	5850	5850	5850	5850	5850	0
621	20231211	100700	5850	5850	5850	5850	5850	0
622	20231211	100600	5850	5850	5850	5850	5850	0
623	20231211	100500	5850	5850	5850	5850	5850	0
624	20231211	100400	5850	5850	5850	5850	5850	0
625	20231211	100300	5850	5850	5850	5850	5850	0
626	20231211	100200	5850	5850	5850	5850	5850	0
627	20231211	100100	5850	5850	5850	5850	5850	0
628	20231211	100000	5850	5850	5850	5850	5850	0
629	20231211	095900	5850	5850	5850	5850	5850	0
630	20231211	095800	5850	5850	5850	5850	5850	0
631	20231211	095700	5850	5850	5850	5850	5850	0
632	20231211	095600	5850	5850	5850	5850	5850	0
633	20231211	095500	5850	5850	5850	5850	5850	0
634	20231211	095400	5850	5850	5850	5850	5850	0
635	20231211	095300	5850	5850	5850	5850	5850	0
636	20231211	095200	5850	5850	5850	5850	5850	0
637	20231211	095100	5850	5850	5850	5850	5850	0
638	20231211	095000	5850	5850	5850	5850	5850	0
639	20231211	094900	5850	5850	5850	5850	5850	0
640	20231211	094800	5850	5850	5850	5850	5850	0
641	20231211	094700	5850	5850	5850	5850	5850	0
642	20231211	094600	5850	5850	5850	5850	5850	0
643	20231211	094500	5850	5850	5850	5850	5850	0
644	20231211	094400	5850	5850	5850	5850	5850	0
645	20231211	094300	5850	5850	5850	5850	5850	0
646	20231211	094200	5850	5850	5850	5850	5850	0
647	20231211	094100	5850	5850	5850	5850	5850	0
648	20231211	094000	5850	5850	5850	5850	5850	0
649	20231211	093900	5850	5850	5850	5850	5850	0
650	20231211	093800	5850	5850	5850	5850	5850	0
651	20231211	093700	5850	5850	5850	5850	5850	0
652	20231211	093600	5850	5850	5850	5850	5850	0
653	20231211	093500	5850	5850	5850	5850	5850	0
654	20231211	093400	5850	5850	5850	5850	5850	0
655	20231211	093300	5850	5850	5850	5850	5850	0
656	20231211	093200	5850	5850	5850	5850	5850	0
657	20231211	093100	5850	5850	5850	5850	5850	0
658	20231211	093000	5850	5850	5850	5850	5850	0
659	20231211	092900	5850	5850	5850	5850	5850	0
660	20231211	092800	5850	5850	5850	5850	5850	0
661	20231211	092700	5850	5850	5850	5850	5850	0
662	20231211	092600	5850	5850	5850	5850	5850	0
663	20231211	092500	5850	5850	5850	5850	5850	0
664	20231211	092400	5850	5850	5850	5850	5850	0
665	20231211	092300	5850	5850	5850	5850	5850	0
666	20231211	092200	5850	5850	5850	5850	5850	0
667	20231211	092100	5850	5850	5850	5850	5850	0
668	20231211	092000	5850	5850	5850	5850	5850	0
669	20231211	091900	5850	5850	5850	5850	5850	0
670	20231211	091800	5850	5850	5850	5850	5850	0
671	20231211	091700	5850	5850	5850	5850	5850	0
672	20231211	091600	5850	5850	5850	5850	5850	0
673	20231211	091500	5850	5850	5850	5850	5850	0
674	20231211	091400	5850	5850	5850	5850	5850	0
675	20231211	091300	5850	5850	5850	5850	5850	0
676	20231211	091200	5850	5850	5850	5850	5850	0
677	20231211	091100	5850	5850	5850	5850	5850	0
678	20231211	091000	5850	5850	5850	5850	5850	0
679	20231211	090900	5850	5850	5850	5850	5850	0
680	20231211	090800	5850	5850	5850	5850	5850	0
681	20231211	090700	5850	5850	5850	5850	5850	0
682	20231211	090600	5850	5850	5850	5850	5850	0
683	20231211	090500	5850	5850	5850	5850	5850	0
684	20231211	090400	5850	5850	5850	5850	5850	0
685	20231211	090300	5850	5850	5850	5850	5850	0
686	20231211	090200	5850	5850	5850	5850	5850	0
687	20231211	090100	5850	5850	5850	5850	5850	0
688	20231211	090000	5850	5850	5850	5850	5850	1