KissMeData/134790/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201500	26918050	28650	28650	28650	28650	6
3	20231220	201400	26918050	28650	28650	28650	28650	0
4	20231220	201300	26918050	28650	28650	28650	28650	0
5	20231220	201200	26918050	28650	28650	28650	28650	0
6	20231220	201100	26918050	28650	28650	28650	28650	0
7	20231220	201000	26918050	28650	28650	28650	28650	0
8	20231220	200900	26918050	28650	28650	28650	28650	0
9	20231220	200800	26918050	28650	28650	28650	28650	0
10	20231220	200700	26918050	28650	28650	28650	28650	0
11	20231220	200600	26918050	28650	28650	28650	28650	0
12	20231220	200500	26918050	28650	28650	28650	28650	0
13	20231220	200400	26918050	28650	28650	28650	28650	0
14	20231220	200300	26918050	28650	28650	28650	28650	0
15	20231220	200200	26918050	28650	28650	28650	28650	0
16	20231220	200100	26918050	28650	28650	28650	28650	0
17	20231220	200000	26918050	28650	28650	28650	28650	0
18	20231220	195900	26918050	28650	28650	28650	28650	0
19	20231220	195800	26918050	28650	28650	28650	28650	0
20	20231220	195700	26918050	28650	28650	28650	28650	0
21	20231220	195600	26918050	28650	28650	28650	28650	0
22	20231220	195500	26918050	28650	28650	28650	28650	0
23	20231220	195400	26918050	28650	28650	28650	28650	0
24	20231220	195300	26918050	28650	28650	28650	28650	0
25	20231220	195200	26918050	28650	28650	28650	28650	0
26	20231220	195100	26918050	28650	28650	28650	28650	0
27	20231220	195000	26918050	28650	28650	28650	28650	0
28	20231220	194900	26918050	28650	28650	28650	28650	0
29	20231220	194800	26918050	28650	28650	28650	28650	0
30	20231220	194700	26918050	28650	28650	28650	28650	0
31	20231220	194600	26918050	28650	28650	28650	28650	0
32	20231220	194500	26918050	28650	28650	28650	28650	6
33	20231220	194400	26918050	28650	28650	28650	28650	0
34	20231220	194300	26918050	28650	28650	28650	28650	0
35	20231220	194200	26918050	28650	28650	28650	28650	0
36	20231220	194100	26918050	28650	28650	28650	28650	0
37	20231220	194000	26918050	28650	28650	28650	28650	0
38	20231220	193900	26918050	28650	28650	28650	28650	0
39	20231220	193800	26918050	28650	28650	28650	28650	0
40	20231220	193700	26918050	28650	28650	28650	28650	0
41	20231220	193600	26918050	28650	28650	28650	28650	0
42	20231220	193500	26918050	28650	28650	28650	28650	0
43	20231220	193400	26918050	28650	28650	28650	28650	0
44	20231220	193300	26918050	28650	28650	28650	28650	0
45	20231220	193200	26918050	28650	28650	28650	28650	0
46	20231220	193100	26918050	28650	28650	28650	28650	0
47	20231220	193000	26918050	28650	28650	28650	28650	0
48	20231220	192900	26918050	28650	28650	28650	28650	0
49	20231220	192800	26918050	28650	28650	28650	28650	0
50	20231220	192700	26918050	28650	28650	28650	28650	0
51	20231220	192600	26918050	28650	28650	28650	28650	0
52	20231220	192500	26918050	28650	28650	28650	28650	0
53	20231220	192400	26918050	28650	28650	28650	28650	0
54	20231220	192300	26918050	28650	28650	28650	28650	0
55	20231220	192200	26918050	28650	28650	28650	28650	0
56	20231220	192100	26918050	28650	28650	28650	28650	0
57	20231220	192000	26918050	28650	28650	28650	28650	0
58	20231220	191900	26918050	28650	28650	28650	28650	0
59	20231220	191800	26918050	28650	28650	28650	28650	0
60	20231220	191700	26918050	28650	28650	28650	28650	0
61	20231220	191600	26918050	28650	28650	28650	28650	0
62	20231220	191500	26918050	28650	28650	28650	28650	6
63	20231220	191400	26918050	28650	28650	28650	28650	0
64	20231220	191300	26918050	28650	28650	28650	28650	0
65	20231220	191200	26918050	28650	28650	28650	28650	0
66	20231220	191100	26918050	28650	28650	28650	28650	0
67	20231220	191000	26918050	28650	28650	28650	28650	0
68	20231220	190900	26918050	28650	28650	28650	28650	0
69	20231220	190800	26918050	28650	28650	28650	28650	0
70	20231220	190700	26918050	28650	28650	28650	28650	0
71	20231220	190600	26918050	28650	28650	28650	28650	0
72	20231220	190500	26918050	28650	28650	28650	28650	0
73	20231220	190400	26918050	28650	28650	28650	28650	0
74	20231220	190300	26918050	28650	28650	28650	28650	0
75	20231220	190200	26918050	28650	28650	28650	28650	0
76	20231220	190100	26918050	28650	28650	28650	28650	0
77	20231220	190000	26918050	28650	28650	28650	28650	0
78	20231220	185900	26918050	28650	28650	28650	28650	0
79	20231220	185800	26918050	28650	28650	28650	28650	0
80	20231220	185700	26918050	28650	28650	28650	28650	0
81	20231220	185600	26918050	28650	28650	28650	28650	0
82	20231220	185500	26918050	28650	28650	28650	28650	0
83	20231220	185400	26918050	28650	28650	28650	28650	0
84	20231220	185300	26918050	28650	28650	28650	28650	0
85	20231220	185200	26918050	28650	28650	28650	28650	0
86	20231220	185100	26918050	28650	28650	28650	28650	0
87	20231220	185000	26918050	28650	28650	28650	28650	0
88	20231220	184900	26918050	28650	28650	28650	28650	0
89	20231220	184800	26918050	28650	28650	28650	28650	0
90	20231220	184700	26918050	28650	28650	28650	28650	0
91	20231220	184600	26918050	28650	28650	28650	28650	0
92	20231220	184500	26918050	28650	28650	28650	28650	6
93	20231220	184400	26918050	28650	28650	28650	28650	0
94	20231220	184300	26918050	28650	28650	28650	28650	0
95	20231220	184200	26918050	28650	28650	28650	28650	0
96	20231220	184100	26918050	28650	28650	28650	28650	0
97	20231220	184000	26918050	28650	28650	28650	28650	0
98	20231220	183900	26918050	28650	28650	28650	28650	0
99	20231220	183800	26918050	28650	28650	28650	28650	0
100	20231220	183700	26918050	28650	28650	28650	28650	0
101	20231220	183600	26918050	28650	28650	28650	28650	0
102	20231220	183500	26918050	28650	28650	28650	28650	0
103	20231220	183400	26918050	28650	28650	28650	28650	0
104	20231220	183300	26918050	28650	28650	28650	28650	0
105	20231220	183200	26918050	28650	28650	28650	28650	0
106	20231220	183100	26918050	28650	28650	28650	28650	0
107	20231220	183000	26918050	28650	28650	28650	28650	0
108	20231220	182900	26918050	28650	28650	28650	28650	0
109	20231220	182800	26918050	28650	28650	28650	28650	0
110	20231220	182700	26918050	28650	28650	28650	28650	0
111	20231220	182600	26918050	28650	28650	28650	28650	0
112	20231220	182500	26918050	28650	28650	28650	28650	0
113	20231220	182400	26918050	28650	28650	28650	28650	0
114	20231220	182300	26918050	28650	28650	28650	28650	0
115	20231220	182200	26918050	28650	28650	28650	28650	0
116	20231220	182100	26918050	28650	28650	28650	28650	0
117	20231220	182000	26918050	28650	28650	28650	28650	0
118	20231220	181900	26918050	28650	28650	28650	28650	0
119	20231220	181800	26918050	28650	28650	28650	28650	0
120	20231220	181700	26918050	28650	28650	28650	28650	0
121	20231220	181600	26918050	28650	28650	28650	28650	0
122	20231220	181500	26918050	28650	28650	28650	28650	6
123	20231220	181400	26918050	28650	28650	28650	28650	0
124	20231220	181300	26918050	28650	28650	28650	28650	0
125	20231220	181200	26918050	28650	28650	28650	28650	0
126	20231220	181100	26918050	28650	28650	28650	28650	0
127	20231220	181000	26918050	28650	28650	28650	28650	0
128	20231220	180900	26918050	28650	28650	28650	28650	0
129	20231220	180800	26918050	28650	28650	28650	28650	0
130	20231220	180700	26918050	28650	28650	28650	28650	0
131	20231220	180600	26918050	28650	28650	28650	28650	0
132	20231220	180500	26918050	28650	28650	28650	28650	0
133	20231220	180400	26918050	28650	28650	28650	28650	0
134	20231220	180300	26918050	28650	28650	28650	28650	0
135	20231220	180200	26918050	28650	28650	28650	28650	0
136	20231220	180100	26918050	28650	28650	28650	28650	0
137	20231220	180000	26918050	28650	28650	28650	28650	0
138	20231220	175900	26918050	28650	28650	28650	28650	0
139	20231220	175800	26918050	28650	28650	28650	28650	0
140	20231220	175700	26918050	28650	28650	28650	28650	0
141	20231220	175600	26918050	28650	28650	28650	28650	0
142	20231220	175500	26918050	28650	28650	28650	28650	0
143	20231220	175400	26918050	28650	28650	28650	28650	0
144	20231220	175300	26918050	28650	28650	28650	28650	0
145	20231220	175200	26918050	28650	28650	28650	28650	0
146	20231220	175100	26918050	28650	28650	28650	28650	0
147	20231220	175000	26918050	28650	28650	28650	28650	0
148	20231220	174900	26918050	28650	28650	28650	28650	0
149	20231220	174800	26918050	28650	28650	28650	28650	0
150	20231220	174700	26918050	28650	28650	28650	28650	0
151	20231220	174600	26918050	28650	28650	28650	28650	0
152	20231220	174500	26918050	28650	28650	28650	28650	6
153	20231220	174400	26918050	28650	28650	28650	28650	0
154	20231220	174300	26918050	28650	28650	28650	28650	0
155	20231220	174200	26918050	28650	28650	28650	28650	0
156	20231220	174100	26918050	28650	28650	28650	28650	0
157	20231220	174000	26918050	28650	28650	28650	28650	0
158	20231220	173900	26918050	28650	28650	28650	28650	0
159	20231220	173800	26918050	28650	28650	28650	28650	0
160	20231220	173700	26918050	28650	28650	28650	28650	0
161	20231220	173600	26918050	28650	28650	28650	28650	0
162	20231220	173500	26918050	28650	28650	28650	28650	0
163	20231220	173400	26918050	28650	28650	28650	28650	0
164	20231220	173300	26918050	28650	28650	28650	28650	0
165	20231220	173200	26918050	28650	28650	28650	28650	0
166	20231220	173100	26918050	28650	28650	28650	28650	0
167	20231220	173000	26918050	28650	28650	28650	28650	0
168	20231220	172900	26918050	28650	28650	28650	28650	0
169	20231220	172800	26918050	28650	28650	28650	28650	0
170	20231220	172700	26918050	28650	28650	28650	28650	0
171	20231220	172600	26918050	28650	28650	28650	28650	0
172	20231220	172500	26918050	28650	28650	28650	28650	0
173	20231220	172400	26918050	28650	28650	28650	28650	0
174	20231220	172300	26918050	28650	28650	28650	28650	0
175	20231220	172200	26918050	28650	28650	28650	28650	0
176	20231220	172100	26918050	28650	28650	28650	28650	0
177	20231220	172000	26918050	28650	28650	28650	28650	0
178	20231220	171900	26918050	28650	28650	28650	28650	0
179	20231220	171800	26918050	28650	28650	28650	28650	0
180	20231220	171700	26918050	28650	28650	28650	28650	0
181	20231220	171600	26918050	28650	28650	28650	28650	0
182	20231220	171500	26918050	28650	28650	28650	28650	6
183	20231220	171400	26918050	28650	28650	28650	28650	0
184	20231220	171300	26918050	28650	28650	28650	28650	0
185	20231220	171200	26918050	28650	28650	28650	28650	0
186	20231220	171100	26918050	28650	28650	28650	28650	0
187	20231220	171000	26918050	28650	28650	28650	28650	0
188	20231220	170900	26918050	28650	28650	28650	28650	0
189	20231220	170800	26918050	28650	28650	28650	28650	0
190	20231220	170700	26918050	28650	28650	28650	28650	0
191	20231220	170600	26918050	28650	28650	28650	28650	0
192	20231220	170500	26918050	28650	28650	28650	28650	0
193	20231220	170400	26918050	28650	28650	28650	28650	0
194	20231220	170300	26918050	28650	28650	28650	28650	0
195	20231220	170200	26918050	28650	28650	28650	28650	0
196	20231220	170100	26918050	28650	28650	28650	28650	0
197	20231220	170000	26918050	28650	28650	28650	28650	0
198	20231220	165900	26918050	28650	28650	28650	28650	0
199	20231220	165800	26918050	28650	28650	28650	28650	0
200	20231220	165700	26918050	28650	28650	28650	28650	0
201	20231220	165600	26918050	28650	28650	28650	28650	0
202	20231220	165500	26918050	28650	28650	28650	28650	0
203	20231220	165400	26918050	28650	28650	28650	28650	0
204	20231220	165300	26918050	28650	28650	28650	28650	0
205	20231220	165200	26918050	28650	28650	28650	28650	0
206	20231220	165100	26918050	28650	28650	28650	28650	0
207	20231220	165000	26918050	28650	28650	28650	28650	0
208	20231220	164900	26918050	28650	28650	28650	28650	0
209	20231220	164800	26918050	28650	28650	28650	28650	0
210	20231220	164700	26918050	28650	28650	28650	28650	0
211	20231220	164600	26918050	28650	28650	28650	28650	0
212	20231220	164500	26918050	28650	28650	28650	28650	6
213	20231220	164400	26918050	28650	28650	28650	28650	0
214	20231220	164300	26918050	28650	28650	28650	28650	0
215	20231220	164200	26918050	28650	28650	28650	28650	0
216	20231220	164100	26918050	28650	28650	28650	28650	0
217	20231220	164000	26918050	28650	28650	28650	28650	0
218	20231220	163900	26918050	28650	28650	28650	28650	0
219	20231220	163800	26918050	28650	28650	28650	28650	0
220	20231220	163700	26918050	28650	28650	28650	28650	0
221	20231220	163600	26918050	28650	28650	28650	28650	0
222	20231220	163500	26918050	28650	28650	28650	28650	0
223	20231220	163400	26918050	28650	28650	28650	28650	0
224	20231220	163300	26918050	28650	28650	28650	28650	0
225	20231220	163200	26918050	28650	28650	28650	28650	0
226	20231220	163100	26918050	28650	28650	28650	28650	0
227	20231220	163000	26918050	28650	28650	28650	28650	0
228	20231220	162900	26918050	28650	28650	28650	28650	0
229	20231220	162800	26918050	28650	28650	28650	28650	0
230	20231220	162700	26918050	28650	28650	28650	28650	0
231	20231220	162600	26918050	28650	28650	28650	28650	0
232	20231220	162500	26918050	28650	28650	28650	28650	0
233	20231220	162400	26918050	28650	28650	28650	28650	0
234	20231220	162300	26918050	28650	28650	28650	28650	0
235	20231220	162200	26918050	28650	28650	28650	28650	0
236	20231220	162100	26918050	28650	28650	28650	28650	0
237	20231220	162000	26918050	28650	28650	28650	28650	0
238	20231220	161900	26918050	28650	28650	28650	28650	0
239	20231220	161800	26918050	28650	28650	28650	28650	0
240	20231220	161700	26918050	28650	28650	28650	28650	0
241	20231220	161600	26918050	28650	28650	28650	28650	0
242	20231220	161500	26918050	28650	28650	28650	28650	6
243	20231220	161400	26918050	28650	28650	28650	28650	0
244	20231220	161300	26918050	28650	28650	28650	28650	0
245	20231220	161200	26918050	28650	28650	28650	28650	0
246	20231220	161100	26918050	28650	28650	28650	28650	0
247	20231220	161000	26918050	28650	28650	28650	28650	0
248	20231220	160900	26918050	28650	28650	28650	28650	0
249	20231220	160800	26918050	28650	28650	28650	28650	0
250	20231220	160700	26918050	28650	28650	28650	28650	0
251	20231220	160600	26918050	28650	28650	28650	28650	0
252	20231220	160500	26918050	28650	28650	28650	28650	0
253	20231220	160400	26918050	28650	28650	28650	28650	0
254	20231220	160300	26918050	28650	28650	28650	28650	0
255	20231220	160200	26918050	28650	28650	28650	28650	0
256	20231220	160100	26918050	28650	28650	28650	28650	0
257	20231220	160000	26918050	28650	28650	28650	28650	0
258	20231220	155900	26918050	28650	28650	28650	28650	0
259	20231220	155800	26918050	28650	28650	28650	28650	0
260	20231220	155700	26918050	28650	28650	28650	28650	0
261	20231220	155600	26918050	28650	28650	28650	28650	0
262	20231220	155500	26918050	28650	28650	28650	28650	0
263	20231220	155400	26918050	28650	28650	28650	28650	0
264	20231220	155300	26918050	28650	28650	28650	28650	0
265	20231220	155200	26918050	28650	28650	28650	28650	0
266	20231220	155100	26918050	28650	28650	28650	28650	0
267	20231220	155000	26918050	28650	28650	28650	28650	0
268	20231220	154900	26918050	28650	28650	28650	28650	0
269	20231220	154800	26918050	28650	28650	28650	28650	0
270	20231220	154700	26918050	28650	28650	28650	28650	0
271	20231220	154600	26918050	28650	28650	28650	28650	0
272	20231220	154500	26918050	28650	28650	28650	28650	6
273	20231220	154400	26918050	28650	28650	28650	28650	0
274	20231220	154300	26918050	28650	28650	28650	28650	0
275	20231220	154200	26918050	28650	28650	28650	28650	0
276	20231220	154100	26918050	28650	28650	28650	28650	0
277	20231220	154000	26918050	28650	28650	28650	28650	0
278	20231220	153900	26918050	28650	28650	28650	28650	0
279	20231220	153800	26918050	28650	28650	28650	28650	0
280	20231220	153700	26918050	28650	28650	28650	28650	0
281	20231220	153600	26918050	28650	28650	28650	28650	0
282	20231220	153500	26918050	28650	28650	28650	28650	0
283	20231220	153400	26918050	28650	28650	28650	28650	0
284	20231220	153300	26918050	28650	28650	28650	28650	0
285	20231220	153200	26918050	28650	28650	28650	28650	0
286	20231220	153100	26918050	28650	28650	28650	28650	0
287	20231220	153000	26918050	28650	28650	28650	28650	6
288	20231220	152900	26746150	28550	28550	28550	28550	0
289	20231220	152800	26746150	28550	28550	28550	28550	0
290	20231220	152700	26746150	28550	28550	28550	28550	0
291	20231220	152600	26746150	28550	28550	28550	28550	0
292	20231220	152500	26746150	28550	28550	28550	28550	0
293	20231220	152400	26746150	28550	28550	28550	28550	0
294	20231220	152300	26746150	28550	28550	28550	28550	0
295	20231220	152200	26746150	28550	28550	28550	28550	0
296	20231220	152100	26746150	28550	28550	28550	28550	0
297	20231220	152000	26746150	28550	28550	28550	28550	0
298	20231220	151900	26746150	28550	28600	28600	28550	10
299	20231220	151800	26460600	28650	28650	28650	28650	2
300	20231220	151700	26403300	28650	28650	28650	28650	0
301	20231220	151600	26403300	28650	28650	28650	28650	0
302	20231220	151500	26403300	28650	28650	28650	28650	1
303	20231220	151400	26374650	28550	28550	28550	28550	0
304	20231220	151300	26374650	28550	28550	28550	28550	0
305	20231220	151200	26374650	28550	28550	28550	28550	0
306	20231220	151100	26374650	28550	28550	28550	28550	0
307	20231220	151000	26374650	28550	28550	28550	28550	1
308	20231220	150900	26346100	28550	28550	28550	28550	0
309	20231220	150800	26346100	28550	28550	28550	28550	0
310	20231220	150700	26346100	28550	28550	28550	28550	0
311	20231220	150600	26346100	28550	28550	28550	28550	0
312	20231220	150500	26346100	28550	28550	28550	28550	1
313	20231220	150400	26317550	28600	28600	28600	28600	31
314	20231220	150300	25430950	28600	28600	28600	28600	0
315	20231220	150200	25430950	28600	28600	28600	28600	0
316	20231220	150100	25430950	28600	28600	28600	28600	0
317	20231220	150000	25430950	28600	28600	28600	28600	4
318	20231220	145900	25316550	28600	28600	28600	28600	3
319	20231220	145800	25230750	28550	28550	28550	28550	0
320	20231220	145700	25230750	28550	28550	28550	28550	1
321	20231220	145600	25202200	28550	28550	28550	28550	0
322	20231220	145500	25202200	28550	28550	28550	28550	0
323	20231220	145400	25202200	28550	28550	28550	28550	0
324	20231220	145300	25202200	28550	28550	28550	28550	0
325	20231220	145200	25202200	28550	28550	28550	28550	0
326	20231220	145100	25202200	28550	28550	28550	28550	0
327	20231220	145000	25202200	28550	28550	28550	28550	0
328	20231220	144900	25202200	28550	28550	28550	28550	0
329	20231220	144800	25202200	28550	28550	28550	28550	0
330	20231220	144700	25202200	28550	28550	28550	28550	20
331	20231220	144600	24631200	28600	28600	28600	28600	0
332	20231220	144500	24631200	28600	28600	28600	28600	0
333	20231220	144400	24631200	28600	28600	28600	28600	0
334	20231220	144300	24631200	28600	28600	28600	28600	0
335	20231220	144200	24631200	28600	28600	28600	28600	0
336	20231220	144100	24631200	28600	28600	28600	28600	0
337	20231220	144000	24631200	28600	28600	28600	28600	0
338	20231220	143900	24631200	28600	28600	28600	28600	0
339	20231220	143800	24631200	28600	28600	28600	28600	0
340	20231220	143700	24631200	28600	28600	28600	28600	0
341	20231220	143600	24631200	28600	28600	28600	28600	0
342	20231220	143500	24631200	28600	28600	28600	28600	0
343	20231220	143400	24631200	28600	28600	28600	28600	0
344	20231220	143300	24631200	28600	28600	28600	28600	3
345	20231220	143200	24545400	28650	28650	28650	28650	4
346	20231220	143100	24430800	28650	28650	28650	28650	0
347	20231220	143000	24430800	28650	28650	28650	28650	0
348	20231220	142900	24430800	28650	28650	28650	28650	0
349	20231220	142800	24430800	28650	28650	28650	28650	0
350	20231220	142700	24430800	28650	28650	28650	28650	0
351	20231220	142600	24430800	28650	28650	28650	28650	1
352	20231220	142500	24402150	28650	28650	28650	28650	2
353	20231220	142400	24344850	28650	28650	28650	28650	0
354	20231220	142300	24344850	28650	28650	28650	28650	1
355	20231220	142200	24316200	28650	28650	28650	28650	0
356	20231220	142100	24316200	28650	28650	28650	28650	0
357	20231220	142000	24316200	28650	28650	28650	28650	0
358	20231220	141900	24316200	28650	28650	28650	28650	0
359	20231220	141800	24316200	28650	28650	28650	28650	0
360	20231220	141700	24316200	28650	28650	28650	28650	0
361	20231220	141600	24316200	28650	28650	28650	28650	0
362	20231220	141500	24316200	28650	28650	28650	28650	0
363	20231220	141400	24316200	28650	28650	28650	28650	0
364	20231220	141300	24316200	28650	28650	28650	28650	2
365	20231220	141200	24258900	28650	28650	28650	28650	0
366	20231220	141100	24258900	28650	28650	28650	28650	0
367	20231220	141000	24258900	28650	28650	28650	28650	0
368	20231220	140900	24258900	28650	28650	28650	28650	0
369	20231220	140800	24258900	28650	28650	28650	28650	0
370	20231220	140700	24258900	28650	28650	28650	28650	0
371	20231220	140600	24258900	28650	28650	28650	28650	0
372	20231220	140500	24258900	28650	28650	28650	28650	0
373	20231220	140400	24258900	28650	28650	28650	28650	0
374	20231220	140300	24258900	28650	28650	28650	28650	1
375	20231220	140200	24230250	28650	28650	28650	28650	0
376	20231220	140100	24230250	28650	28650	28650	28650	1
377	20231220	140000	24201600	28650	28650	28650	28650	0
378	20231220	135900	24201600	28650	28650	28650	28650	0
379	20231220	135800	24201600	28650	28650	28650	28650	0
380	20231220	135700	24201600	28650	28650	28650	28650	0
381	20231220	135600	24201600	28650	28650	28650	28650	0
382	20231220	135500	24201600	28650	28650	28650	28650	0
383	20231220	135400	24201600	28650	28650	28650	28650	0
384	20231220	135300	24201600	28650	28650	28650	28650	0
385	20231220	135200	24201600	28650	28650	28650	28650	0
386	20231220	135100	24201600	28650	28650	28650	28650	0
387	20231220	135000	24201600	28650	28650	28650	28650	3
388	20231220	134900	24115650	28650	28650	28650	28650	0
389	20231220	134800	24115650	28650	28650	28650	28650	0
390	20231220	134700	24115650	28650	28650	28650	28650	0
391	20231220	134600	24115650	28650	28650	28650	28650	0
392	20231220	134500	24115650	28650	28650	28650	28650	0
393	20231220	134400	24115650	28650	28650	28650	28650	0
394	20231220	134300	24115650	28650	28600	28650	28600	100
395	20231220	134200	21251050	28600	28600	28600	28600	0
396	20231220	134100	21251050	28600	28600	28600	28600	1
397	20231220	134000	21222450	28600	28600	28600	28600	0
398	20231220	133900	21222450	28600	28600	28600	28600	0
399	20231220	133800	21222450	28600	28600	28600	28600	0
400	20231220	133700	21222450	28600	28600	28600	28600	0
401	20231220	133600	21222450	28600	28600	28600	28600	0
402	20231220	133500	21222450	28600	28600	28600	28600	0
403	20231220	133400	21222450	28600	28600	28600	28600	0
404	20231220	133300	21222450	28600	28600	28600	28600	0
405	20231220	133200	21222450	28600	28600	28600	28600	0
406	20231220	133100	21222450	28600	28600	28600	28600	0
407	20231220	133000	21222450	28600	28600	28600	28600	0
408	20231220	132900	21222450	28600	28600	28600	28600	1
409	20231220	132800	21193850	28600	28600	28600	28600	1
410	20231220	132700	21165250	28600	28600	28600	28600	0
411	20231220	132600	21165250	28600	28600	28600	28600	0
412	20231220	132500	21165250	28600	28600	28600	28600	0
413	20231220	132400	21165250	28600	28600	28600	28600	0
414	20231220	132300	21165250	28600	28600	28600	28600	0
415	20231220	132200	21165250	28600	28600	28600	28600	0
416	20231220	132100	21165250	28600	28600	28600	28600	1
417	20231220	132000	21136650	28600	28600	28600	28600	0
418	20231220	131900	21136650	28600	28600	28600	28600	0
419	20231220	131800	21136650	28600	28600	28600	28600	0
420	20231220	131700	21136650	28600	28600	28600	28600	0
421	20231220	131600	21136650	28600	28600	28600	28600	1
422	20231220	131500	21108050	28500	28500	28500	28500	0
423	20231220	131400	21108050	28500	28500	28500	28500	0
424	20231220	131300	21108050	28500	28500	28500	28500	0
425	20231220	131200	21108050	28500	28500	28500	28500	0
426	20231220	131100	21108050	28500	28500	28500	28500	0
427	20231220	131000	21108050	28500	28500	28500	28500	0
428	20231220	130900	21108050	28500	28500	28500	28500	21
429	20231220	130800	20509550	28500	28500	28500	28500	24
430	20231220	130700	19825550	28500	28500	28500	28500	2
431	20231220	130600	19768550	28500	28500	28500	28500	0
432	20231220	130500	19768550	28500	28500	28500	28500	0
433	20231220	130400	19768550	28500	28500	28500	28500	9
434	20231220	130300	19512050	28450	28450	28450	28450	0
435	20231220	130200	19512050	28450	28450	28450	28450	4
436	20231220	130100	19398250	28450	28450	28450	28450	0
437	20231220	130000	19398250	28450	28450	28450	28450	1
438	20231220	125900	19369800	28500	28500	28500	28500	4
439	20231220	125800	19255800	28500	28500	28500	28500	0
440	20231220	125700	19255800	28500	28500	28500	28500	0
441	20231220	125600	19255800	28500	28500	28500	28500	40
442	20231220	125500	18115800	28500	28550	28550	28500	25
443	20231220	125400	17403200	28600	28600	28600	28600	0
444	20231220	125300	17403200	28600	28600	28600	28600	3
445	20231220	125200	17317400	28600	28600	28600	28600	0
446	20231220	125100	17317400	28600	28600	28600	28600	0
447	20231220	125000	17317400	28600	28600	28600	28600	0
448	20231220	124900	17317400	28600	28600	28600	28600	0
449	20231220	124800	17317400	28600	28600	28600	28600	0
450	20231220	124700	17317400	28600	28600	28600	28600	0
451	20231220	124600	17317400	28600	28600	28600	28600	0
452	20231220	124500	17317400	28600	28600	28600	28600	0
453	20231220	124400	17317400	28600	28600	28600	28600	0
454	20231220	124300	17317400	28600	28600	28600	28600	0
455	20231220	124200	17317400	28600	28600	28600	28600	0
456	20231220	124100	17317400	28600	28600	28600	28600	0
457	20231220	124000	17317400	28600	28600	28600	28600	0
458	20231220	123900	17317400	28600	28600	28600	28600	0
459	20231220	123800	17317400	28600	28600	28600	28600	0
460	20231220	123700	17317400	28600	28600	28600	28600	0
461	20231220	123600	17317400	28600	28600	28600	28600	0
462	20231220	123500	17317400	28600	28600	28600	28600	0
463	20231220	123400	17317400	28600	28600	28600	28600	0
464	20231220	123300	17317400	28600	28600	28600	28600	0
465	20231220	123200	17317400	28600	28600	28600	28600	0
466	20231220	123100	17317400	28600	28600	28600	28600	1
467	20231220	123000	17288800	28550	28550	28550	28550	0
468	20231220	122900	17288800	28550	28550	28550	28550	0
469	20231220	122800	17288800	28550	28550	28550	28550	0
470	20231220	122700	17288800	28550	28550	28550	28550	0
471	20231220	122600	17288800	28550	28550	28550	28550	1
472	20231220	122500	17260250	28450	28450	28450	28450	0
473	20231220	122400	17260250	28450	28450	28450	28450	0
474	20231220	122300	17260250	28450	28450	28450	28450	0
475	20231220	122200	17260250	28450	28450	28450	28450	0
476	20231220	122100	17260250	28450	28550	28550	28450	41
477	20231220	122000	16091850	28600	28600	28600	28600	0
478	20231220	121900	16091850	28600	28600	28600	28600	0
479	20231220	121800	16091850	28600	28600	28600	28600	0
480	20231220	121700	16091850	28600	28600	28600	28600	5
481	20231220	121600	15948850	28600	28600	28600	28600	0
482	20231220	121500	15948850	28600	28600	28600	28600	10
483	20231220	121400	15662850	28650	28650	28650	28650	0
484	20231220	121300	15662850	28650	28650	28650	28650	1
485	20231220	121200	15634200	28650	28650	28650	28650	0
486	20231220	121100	15634200	28650	28650	28650	28650	0
487	20231220	121000	15634200	28650	28650	28650	28650	0
488	20231220	120900	15634200	28650	28650	28650	28650	0
489	20231220	120800	15634200	28650	28650	28650	28650	0
490	20231220	120700	15634200	28650	28650	28650	28650	2
491	20231220	120600	15576900	28600	28600	28600	28600	0
492	20231220	120500	15576900	28600	28600	28600	28600	0
493	20231220	120400	15576900	28600	28600	28600	28600	0
494	20231220	120300	15576900	28600	28600	28600	28600	0
495	20231220	120200	15576900	28600	28600	28600	28600	0
496	20231220	120100	15576900	28600	28600	28600	28600	0
497	20231220	120000	15576900	28600	28600	28600	28600	0
498	20231220	115900	15576900	28600	28600	28600	28600	0
499	20231220	115800	15576900	28600	28600	28600	28600	0
500	20231220	115700	15576900	28600	28600	28600	28600	0
501	20231220	115600	15576900	28600	28600	28600	28600	0
502	20231220	115500	15576900	28600	28600	28600	28600	0
503	20231220	115400	15576900	28600	28600	28600	28600	0
504	20231220	115300	15576900	28600	28600	28600	28600	0
505	20231220	115200	15576900	28600	28600	28600	28600	0
506	20231220	115100	15576900	28600	28600	28600	28600	0
507	20231220	115000	15576900	28600	28600	28600	28600	0
508	20231220	114900	15576900	28600	28600	28600	28600	0
509	20231220	114800	15576900	28600	28600	28600	28600	0
510	20231220	114700	15576900	28600	28600	28600	28600	0
511	20231220	114600	15576900	28600	28600	28600	28600	0
512	20231220	114500	15576900	28600	28600	28600	28600	1
513	20231220	114400	15548300	28600	28600	28600	28600	0
514	20231220	114300	15548300	28600	28600	28600	28600	0
515	20231220	114200	15548300	28600	28600	28600	28600	0
516	20231220	114100	15548300	28600	28600	28600	28600	0
517	20231220	114000	15548300	28600	28600	28600	28600	0
518	20231220	113900	15548300	28600	28600	28600	28600	0
519	20231220	113800	15548300	28600	28600	28600	28600	0
520	20231220	113700	15548300	28600	28600	28600	28600	0
521	20231220	113600	15548300	28600	28600	28600	28600	2
522	20231220	113500	15491100	28650	28650	28650	28650	1
523	20231220	113400	15462450	28600	28600	28600	28600	0
524	20231220	113300	15462450	28600	28600	28600	28600	0
525	20231220	113200	15462450	28600	28600	28600	28600	0
526	20231220	113100	15462450	28600	28600	28600	28600	0
527	20231220	113000	15462450	28600	28600	28600	28600	0
528	20231220	112900	15462450	28600	28600	28600	28600	0
529	20231220	112800	15462450	28600	28600	28600	28600	0
530	20231220	112700	15462450	28600	28600	28600	28600	0
531	20231220	112600	15462450	28600	28600	28600	28600	0
532	20231220	112500	15462450	28600	28600	28600	28600	5
533	20231220	112400	15319450	28650	28650	28650	28650	0
534	20231220	112300	15319450	28650	28650	28650	28650	1
535	20231220	112200	15290800	28650	28650	28650	28650	0
536	20231220	112100	15290800	28650	28650	28650	28650	0
537	20231220	112000	15290800	28650	28650	28650	28650	0
538	20231220	111900	15290800	28650	28650	28650	28650	0
539	20231220	111800	15290800	28650	28650	28650	28650	1
540	20231220	111700	15262150	28650	28650	28650	28650	0
541	20231220	111600	15262150	28650	28650	28650	28650	0
542	20231220	111500	15262150	28650	28650	28650	28650	0
543	20231220	111400	15262150	28650	28650	28650	28650	0
544	20231220	111300	15262150	28650	28650	28650	28650	1
545	20231220	111200	15233500	28650	28650	28650	28650	0
546	20231220	111100	15233500	28650	28650	28650	28650	0
547	20231220	111000	15233500	28650	28650	28650	28650	0
548	20231220	110900	15233500	28650	28650	28650	28650	0
549	20231220	110800	15233500	28650	28650	28650	28650	0
550	20231220	110700	15233500	28650	28650	28650	28650	0
551	20231220	110600	15233500	28650	28650	28650	28650	1
552	20231220	110500	15204850	28650	28650	28650	28650	0
553	20231220	110400	15204850	28650	28650	28650	28650	1
554	20231220	110300	15176200	28650	28650	28650	28650	0
555	20231220	110200	15176200	28650	28650	28650	28650	1
556	20231220	110100	15147550	28600	28600	28600	28600	5
557	20231220	110000	15004550	28600	28650	28650	28600	2
558	20231220	105900	14947300	28600	28600	28600	28600	0
559	20231220	105800	14947300	28600	28600	28600	28600	0
560	20231220	105700	14947300	28600	28600	28600	28600	0
561	20231220	105600	14947300	28600	28600	28600	28600	10
562	20231220	105500	14661300	28600	28600	28600	28600	0
563	20231220	105400	14661300	28600	28600	28600	28600	1
564	20231220	105300	14632700	28600	28600	28600	28600	0
565	20231220	105200	14632700	28600	28600	28600	28600	10
566	20231220	105100	14346700	28600	28600	28600	28600	0
567	20231220	105000	14346700	28600	28600	28600	28600	0
568	20231220	104900	14346700	28600	28600	28600	28600	0
569	20231220	104800	14346700	28600	28600	28600	28600	0
570	20231220	104700	14346700	28600	28600	28600	28600	0
571	20231220	104600	14346700	28600	28600	28600	28600	0
572	20231220	104500	14346700	28600	28600	28600	28600	0
573	20231220	104400	14346700	28600	28600	28600	28600	12
574	20231220	104300	14003500	28600	28600	28600	28600	10
575	20231220	104200	13717500	28550	28550	28550	28550	0
576	20231220	104100	13717500	28550	28550	28550	28550	27
577	20231220	104000	12946650	28550	28550	28550	28550	4
578	20231220	103900	12832450	28600	28600	28600	28600	0
579	20231220	103800	12832450	28600	28600	28600	28600	0
580	20231220	103700	12832450	28600	28600	28600	28600	0
581	20231220	103600	12832450	28600	28600	28600	28600	0
582	20231220	103500	12832450	28600	28600	28600	28600	60
583	20231220	103400	11116450	28600	28600	28600	28600	0
584	20231220	103300	11116450	28600	28600	28600	28600	2
585	20231220	103200	11059250	28600	28600	28600	28600	0
586	20231220	103100	11059250	28600	28600	28600	28600	0
587	20231220	103000	11059250	28600	28600	28600	28600	0
588	20231220	102900	11059250	28600	28600	28600	28600	0
589	20231220	102800	11059250	28600	28600	28600	28600	1
590	20231220	102700	11030650	28600	28600	28600	28600	0
591	20231220	102600	11030650	28600	28600	28600	28600	0
592	20231220	102500	11030650	28600	28600	28600	28600	0
593	20231220	102400	11030650	28600	28600	28600	28600	0
594	20231220	102300	11030650	28600	28600	28600	28600	1
595	20231220	102200	11002050	28600	28600	28600	28600	0
596	20231220	102100	11002050	28600	28600	28600	28600	0
597	20231220	102000	11002050	28600	28600	28600	28600	0
598	20231220	101900	11002050	28600	28600	28600	28600	4
599	20231220	101800	10887650	28600	28600	28600	28600	0
600	20231220	101700	10887650	28600	28600	28600	28600	0
601	20231220	101600	10887650	28600	28600	28600	28600	1
602	20231220	101500	10859050	28600	28600	28600	28600	0
603	20231220	101400	10859050	28600	28600	28600	28600	0
604	20231220	101300	10859050	28600	28600	28600	28600	0
605	20231220	101200	10859050	28600	28600	28600	28600	0
606	20231220	101100	10859050	28600	28600	28600	28600	0
607	20231220	101000	10859050	28600	28600	28600	28600	0
608	20231220	100900	10859050	28600	28550	28600	28550	2
609	20231220	100800	10801900	28500	28500	28500	28500	0
610	20231220	100700	10801900	28500	28500	28500	28500	0
611	20231220	100600	10801900	28500	28500	28500	28500	0
612	20231220	100500	10801900	28500	28500	28500	28500	34
613	20231220	100400	9832900	28500	28500	28500	28500	54
614	20231220	100300	8293900	28500	28500	28500	28500	2
615	20231220	100200	8236900	28500	28500	28500	28500	1
616	20231220	100100	8208400	28500	28500	28500	28500	0
617	20231220	100000	8208400	28500	28500	28500	28500	1
618	20231220	095900	8179900	28500	28500	28500	28500	8
619	20231220	095800	7951900	28500	28500	28500	28500	0
620	20231220	095700	7951900	28500	28500	28500	28500	0
621	20231220	095600	7951900	28500	28500	28500	28500	0
622	20231220	095500	7951900	28500	28500	28500	28500	0
623	20231220	095400	7951900	28500	28500	28500	28500	0
624	20231220	095300	7951900	28500	28500	28500	28500	0
625	20231220	095200	7951900	28500	28500	28500	28500	0
626	20231220	095100	7951900	28500	28500	28500	28500	0
627	20231220	095000	7951900	28500	28500	28500	28500	0
628	20231220	094900	7951900	28500	28500	28500	28500	0
629	20231220	094800	7951900	28500	28500	28500	28500	0
630	20231220	094700	7951900	28500	28500	28500	28500	0
631	20231220	094600	7951900	28500	28500	28500	28500	0
632	20231220	094500	7951900	28500	28500	28500	28500	0
633	20231220	094400	7951900	28500	28500	28500	28500	0
634	20231220	094300	7951900	28500	28500	28500	28500	86
635	20231220	094200	5500900	28500	28500	28500	28500	0
636	20231220	094100	5500900	28500	28500	28500	28500	0
637	20231220	094000	5500900	28500	28500	28500	28500	0
638	20231220	093900	5500900	28500	28500	28500	28500	0
639	20231220	093800	5500900	28500	28500	28500	28500	1
640	20231220	093700	5472400	28500	28500	28500	28500	0
641	20231220	093600	5472400	28500	28500	28500	28500	3
642	20231220	093500	5386900	28500	28500	28500	28500	0
643	20231220	093400	5386900	28500	28500	28500	28500	1
644	20231220	093300	5358400	28500	28500	28500	28500	0
645	20231220	093200	5358400	28500	28500	28500	28500	16
646	20231220	093100	4902400	28500	28500	28500	28500	0
647	20231220	093000	4902400	28500	28500	28500	28500	0
648	20231220	092900	4902400	28500	28500	28500	28500	0
649	20231220	092800	4902400	28500	28500	28500	28500	0
650	20231220	092700	4902400	28500	28500	28500	28500	0
651	20231220	092600	4902400	28500	28500	28500	28500	1
652	20231220	092500	4873900	28500	28500	28500	28500	0
653	20231220	092400	4873900	28500	28550	28550	28500	12
654	20231220	092300	4531850	28500	28500	28500	28500	0
655	20231220	092200	4531850	28500	28500	28500	28500	0
656	20231220	092100	4531850	28500	28500	28500	28500	12
657	20231220	092000	4189850	28500	28500	28500	28500	17
658	20231220	091900	3705350	28500	28500	28500	28500	0
659	20231220	091800	3705350	28500	28500	28500	28500	0
660	20231220	091700	3705350	28500	28500	28500	28500	0
661	20231220	091600	3705350	28500	28500	28500	28500	1
662	20231220	091500	3676850	28500	28500	28500	28500	90
663	20231220	091400	1111850	28500	28500	28500	28500	0
664	20231220	091300	1111850	28500	28500	28500	28500	0
665	20231220	091200	1111850	28500	28500	28500	28500	0
666	20231220	091100	1111850	28500	28500	28500	28500	0
667	20231220	091000	1111850	28500	28500	28500	28500	0
668	20231220	090900	1111850	28500	28500	28500	28500	1
669	20231220	090800	1083350	28500	28550	28550	28500	30
670	20231220	090700	228200	28550	28550	28550	28550	0
671	20231220	090600	228200	28550	28550	28550	28550	0
672	20231220	090500	228200	28550	28550	28550	28550	0
673	20231220	090400	228200	28550	28550	28550	28550	0
674	20231220	090300	228200	28550	28550	28550	28550	0
675	20231220	090200	228200	28550	28550	28550	28550	4
676	20231220	090100	114000	28500	28500	28500	28500	0
677	20231220	090000	114000	28500	28500	28500	28500	4