KissMeData/000650/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183100	1863250	47750	47750	47750	47750	6
3	20231213	183000	1863250	47750	47750	47750	47750	0
4	20231213	182900	1863250	47750	47750	47750	47750	0
5	20231213	182800	1863250	47750	47750	47750	47750	0
6	20231213	182700	1863250	47750	47750	47750	47750	0
7	20231213	182600	1863250	47750	47750	47750	47750	0
8	20231213	182500	1863250	47750	47750	47750	47750	0
9	20231213	182400	1863250	47750	47750	47750	47750	0
10	20231213	182300	1863250	47750	47750	47750	47750	0
11	20231213	182200	1863250	47750	47750	47750	47750	0
12	20231213	182100	1863250	47750	47750	47750	47750	0
13	20231213	182000	1863250	47750	47750	47750	47750	0
14	20231213	181900	1863250	47750	47750	47750	47750	0
15	20231213	181800	1863250	47750	47750	47750	47750	0
16	20231213	181700	1863250	47750	47750	47750	47750	0
17	20231213	181600	1863250	47750	47750	47750	47750	0
18	20231213	181500	1863250	47750	47750	47750	47750	0
19	20231213	181400	1863250	47750	47750	47750	47750	0
20	20231213	181300	1863250	47750	47750	47750	47750	0
21	20231213	181200	1863250	47750	47750	47750	47750	0
22	20231213	181100	1863250	47750	47750	47750	47750	0
23	20231213	181000	1863250	47750	47750	47750	47750	0
24	20231213	180900	1863250	47750	47750	47750	47750	0
25	20231213	180800	1863250	47750	47750	47750	47750	0
26	20231213	180700	1863250	47750	47750	47750	47750	0
27	20231213	180600	1863250	47750	47750	47750	47750	0
28	20231213	180500	1863250	47750	47750	47750	47750	0
29	20231213	180400	1863250	47750	47750	47750	47750	0
30	20231213	180300	1863250	47750	47750	47750	47750	0
31	20231213	180200	1863250	47750	47750	47750	47750	0
32	20231213	180100	1863250	47750	47750	47750	47750	6
33	20231213	180000	1863250	47750	47750	47750	47750	0
34	20231213	175900	1863250	47750	47750	47750	47750	0
35	20231213	175800	1863250	47750	47750	47750	47750	0
36	20231213	175700	1863250	47750	47750	47750	47750	0
37	20231213	175600	1863250	47750	47750	47750	47750	0
38	20231213	175500	1863250	47750	47750	47750	47750	0
39	20231213	175400	1863250	47750	47750	47750	47750	0
40	20231213	175300	1863250	47750	47750	47750	47750	0
41	20231213	175200	1863250	47750	47750	47750	47750	0
42	20231213	175100	1863250	47750	47750	47750	47750	0
43	20231213	175000	1863250	47750	47750	47750	47750	0
44	20231213	174900	1863250	47750	47750	47750	47750	0
45	20231213	174800	1863250	47750	47750	47750	47750	0
46	20231213	174700	1863250	47750	47750	47750	47750	0
47	20231213	174600	1863250	47750	47750	47750	47750	0
48	20231213	174500	1863250	47750	47750	47750	47750	0
49	20231213	174400	1863250	47750	47750	47750	47750	0
50	20231213	174300	1863250	47750	47750	47750	47750	0
51	20231213	174200	1863250	47750	47750	47750	47750	0
52	20231213	174100	1863250	47750	47750	47750	47750	0
53	20231213	174000	1863250	47750	47750	47750	47750	0
54	20231213	173900	1863250	47750	47750	47750	47750	0
55	20231213	173800	1863250	47750	47750	47750	47750	0
56	20231213	173700	1863250	47750	47750	47750	47750	0
57	20231213	173600	1863250	47750	47750	47750	47750	0
58	20231213	173500	1863250	47750	47750	47750	47750	0
59	20231213	173400	1863250	47750	47750	47750	47750	0
60	20231213	173300	1863250	47750	47750	47750	47750	0
61	20231213	173200	1863250	47750	47750	47750	47750	0
62	20231213	173100	1863250	47750	47750	47750	47750	6
63	20231213	173000	1863250	47750	47750	47750	47750	0
64	20231213	172900	1863250	47750	47750	47750	47750	0
65	20231213	172800	1863250	47750	47750	47750	47750	0
66	20231213	172700	1863250	47750	47750	47750	47750	0
67	20231213	172600	1863250	47750	47750	47750	47750	0
68	20231213	172500	1863250	47750	47750	47750	47750	0
69	20231213	172400	1863250	47750	47750	47750	47750	0
70	20231213	172300	1863250	47750	47750	47750	47750	0
71	20231213	172200	1863250	47750	47750	47750	47750	0
72	20231213	172100	1863250	47750	47750	47750	47750	0
73	20231213	172000	1863250	47750	47750	47750	47750	0
74	20231213	171900	1863250	47750	47750	47750	47750	0
75	20231213	171800	1863250	47750	47750	47750	47750	0
76	20231213	171700	1863250	47750	47750	47750	47750	0
77	20231213	171600	1863250	47750	47750	47750	47750	0
78	20231213	171500	1863250	47750	47750	47750	47750	0
79	20231213	171400	1863250	47750	47750	47750	47750	0
80	20231213	171300	1863250	47750	47750	47750	47750	0
81	20231213	171200	1863250	47750	47750	47750	47750	0
82	20231213	171100	1863250	47750	47750	47750	47750	0
83	20231213	171000	1863250	47750	47750	47750	47750	0
84	20231213	170900	1863250	47750	47750	47750	47750	0
85	20231213	170800	1863250	47750	47750	47750	47750	0
86	20231213	170700	1863250	47750	47750	47750	47750	0
87	20231213	170600	1863250	47750	47750	47750	47750	0
88	20231213	170500	1863250	47750	47750	47750	47750	0
89	20231213	170400	1863250	47750	47750	47750	47750	0
90	20231213	170300	1863250	47750	47750	47750	47750	0
91	20231213	170200	1863250	47750	47750	47750	47750	0
92	20231213	170100	1863250	47750	47750	47750	47750	6
93	20231213	170000	1863250	47750	47750	47750	47750	0
94	20231213	165900	1863250	47750	47750	47750	47750	0
95	20231213	165800	1863250	47750	47750	47750	47750	0
96	20231213	165700	1863250	47750	47750	47750	47750	0
97	20231213	165600	1863250	47750	47750	47750	47750	0
98	20231213	165500	1863250	47750	47750	47750	47750	0
99	20231213	165400	1863250	47750	47750	47750	47750	0
100	20231213	165300	1863250	47750	47750	47750	47750	0
101	20231213	165200	1863250	47750	47750	47750	47750	0
102	20231213	165100	1863250	47750	47750	47750	47750	0
103	20231213	165000	1863250	47750	47750	47750	47750	0
104	20231213	164900	1863250	47750	47750	47750	47750	0
105	20231213	164800	1863250	47750	47750	47750	47750	0
106	20231213	164700	1863250	47750	47750	47750	47750	0
107	20231213	164600	1863250	47750	47750	47750	47750	0
108	20231213	164500	1863250	47750	47750	47750	47750	0
109	20231213	164400	1863250	47750	47750	47750	47750	0
110	20231213	164300	1863250	47750	47750	47750	47750	0
111	20231213	164200	1863250	47750	47750	47750	47750	0
112	20231213	164100	1863250	47750	47750	47750	47750	0
113	20231213	164000	1863250	47750	47750	47750	47750	0
114	20231213	163900	1863250	47750	47750	47750	47750	0
115	20231213	163800	1863250	47750	47750	47750	47750	0
116	20231213	163700	1863250	47750	47750	47750	47750	0
117	20231213	163600	1863250	47750	47750	47750	47750	0
118	20231213	163500	1863250	47750	47750	47750	47750	0
119	20231213	163400	1863250	47750	47750	47750	47750	0
120	20231213	163300	1863250	47750	47750	47750	47750	0
121	20231213	163200	1863250	47750	47750	47750	47750	0
122	20231213	163100	1863250	47750	47750	47750	47750	6
123	20231213	163000	1863250	47750	47750	47750	47750	0
124	20231213	162900	1863250	47750	47750	47750	47750	0
125	20231213	162800	1863250	47750	47750	47750	47750	0
126	20231213	162700	1863250	47750	47750	47750	47750	0
127	20231213	162600	1863250	47750	47750	47750	47750	0
128	20231213	162500	1863250	47750	47750	47750	47750	0
129	20231213	162400	1863250	47750	47750	47750	47750	0
130	20231213	162300	1863250	47750	47750	47750	47750	0
131	20231213	162200	1863250	47750	47750	47750	47750	0
132	20231213	162100	1863250	47750	47750	47750	47750	0
133	20231213	162000	1863250	47750	47750	47750	47750	0
134	20231213	161900	1863250	47750	47750	47750	47750	0
135	20231213	161800	1863250	47750	47750	47750	47750	0
136	20231213	161700	1863250	47750	47750	47750	47750	0
137	20231213	161600	1863250	47750	47750	47750	47750	0
138	20231213	161500	1863250	47750	47750	47750	47750	0
139	20231213	161400	1863250	47750	47750	47750	47750	0
140	20231213	161300	1863250	47750	47750	47750	47750	0
141	20231213	161200	1863250	47750	47750	47750	47750	0
142	20231213	161100	1863250	47750	47750	47750	47750	0
143	20231213	161000	1863250	47750	47750	47750	47750	0
144	20231213	160900	1863250	47750	47750	47750	47750	0
145	20231213	160800	1863250	47750	47750	47750	47750	0
146	20231213	160700	1863250	47750	47750	47750	47750	0
147	20231213	160600	1863250	47750	47750	47750	47750	0
148	20231213	160500	1863250	47750	47750	47750	47750	0
149	20231213	160400	1863250	47750	47750	47750	47750	0
150	20231213	160300	1863250	47750	47750	47750	47750	0
151	20231213	160200	1863250	47750	47750	47750	47750	0
152	20231213	160100	1863250	47750	47750	47750	47750	6
153	20231213	160000	1863250	47750	47750	47750	47750	0
154	20231213	155900	1863250	47750	47750	47750	47750	0
155	20231213	155800	1863250	47750	47750	47750	47750	0
156	20231213	155700	1863250	47750	47750	47750	47750	0
157	20231213	155600	1863250	47750	47750	47750	47750	0
158	20231213	155500	1863250	47750	47750	47750	47750	0
159	20231213	155400	1863250	47750	47750	47750	47750	0
160	20231213	155300	1863250	47750	47750	47750	47750	0
161	20231213	155200	1863250	47750	47750	47750	47750	0
162	20231213	155100	1863250	47750	47750	47750	47750	0
163	20231213	155000	1863250	47750	47750	47750	47750	0
164	20231213	154900	1863250	47750	47750	47750	47750	0
165	20231213	154800	1863250	47750	47750	47750	47750	0
166	20231213	154700	1863250	47750	47750	47750	47750	0
167	20231213	154600	1863250	47750	47750	47750	47750	0
168	20231213	154500	1863250	47750	47750	47750	47750	0
169	20231213	154400	1863250	47750	47750	47750	47750	0
170	20231213	154300	1863250	47750	47750	47750	47750	0
171	20231213	154200	1863250	47750	47750	47750	47750	0
172	20231213	154100	1863250	47750	47750	47750	47750	0
173	20231213	154000	1863250	47750	47750	47750	47750	0
174	20231213	153900	1863250	47750	47750	47750	47750	0
175	20231213	153800	1863250	47750	47750	47750	47750	0
176	20231213	153700	1863250	47750	47750	47750	47750	0
177	20231213	153600	1863250	47750	47750	47750	47750	0
178	20231213	153500	1863250	47750	47750	47750	47750	0
179	20231213	153400	1863250	47750	47750	47750	47750	0
180	20231213	153300	1863250	47750	47750	47750	47750	0
181	20231213	153200	1863250	47750	47750	47750	47750	0
182	20231213	153100	1863250	47750	47750	47750	47750	6
183	20231213	153000	1863250	47750	47750	47750	47750	6
184	20231213	152900	1576750	47750	47750	47750	47750	0
185	20231213	152800	1576750	47750	47750	47750	47750	0
186	20231213	152700	1576750	47750	47750	47750	47750	0
187	20231213	152600	1576750	47750	47750	47750	47750	0
188	20231213	152500	1576750	47750	47750	47750	47750	0
189	20231213	152400	1576750	47750	47750	47750	47750	0
190	20231213	152300	1576750	47750	47750	47750	47750	0
191	20231213	152200	1576750	47750	47750	47750	47750	0
192	20231213	152100	1576750	47750	47750	47750	47750	0
193	20231213	152000	1576750	47750	47750	47750	47750	0
194	20231213	151900	1576750	47750	47750	47750	47750	0
195	20231213	151800	1576750	47750	47750	47750	47750	2
196	20231213	151700	1481250	47700	47700	47700	47700	0
197	20231213	151600	1481250	47700	47700	47700	47700	0
198	20231213	151500	1481250	47700	47700	47700	47700	0
199	20231213	151400	1481250	47700	47700	47700	47700	0
200	20231213	151300	1481250	47700	47700	47700	47700	0
201	20231213	151200	1481250	47700	47700	47700	47700	0
202	20231213	151100	1481250	47700	47700	47700	47700	0
203	20231213	151000	1481250	47700	47700	47700	47700	0
204	20231213	150900	1481250	47700	47700	47700	47700	0
205	20231213	150800	1481250	47700	47700	47700	47700	0
206	20231213	150700	1481250	47700	47700	47700	47700	0
207	20231213	150600	1481250	47700	47700	47700	47700	0
208	20231213	150500	1481250	47700	47700	47700	47700	0
209	20231213	150400	1481250	47700	47700	47700	47700	0
210	20231213	150300	1481250	47700	47700	47700	47700	0
211	20231213	150200	1481250	47700	47700	47700	47700	0
212	20231213	150100	1481250	47700	47700	47700	47700	0
213	20231213	150000	1481250	47700	47700	47700	47700	0
214	20231213	145900	1481250	47700	47700	47700	47700	0
215	20231213	145800	1481250	47700	47700	47700	47700	0
216	20231213	145700	1481250	47700	47700	47700	47700	0
217	20231213	145600	1481250	47700	47700	47700	47700	0
218	20231213	145500	1481250	47700	47700	47700	47700	0
219	20231213	145400	1481250	47700	47700	47700	47700	0
220	20231213	145300	1481250	47700	47700	47700	47700	1
221	20231213	145200	1433550	47800	47800	47800	47800	0
222	20231213	145100	1433550	47800	47800	47800	47800	0
223	20231213	145000	1433550	47800	47800	47800	47800	0
224	20231213	144900	1433550	47800	47800	47800	47800	0
225	20231213	144800	1433550	47800	47800	47800	47800	0
226	20231213	144700	1433550	47800	47800	47800	47800	0
227	20231213	144600	1433550	47800	47800	47800	47800	0
228	20231213	144500	1433550	47800	47800	47800	47800	0
229	20231213	144400	1433550	47800	47800	47800	47800	0
230	20231213	144300	1433550	47800	47800	47800	47800	0
231	20231213	144200	1433550	47800	47800	47800	47800	0
232	20231213	144100	1433550	47800	47800	47800	47800	0
233	20231213	144000	1433550	47800	47800	47800	47800	0
234	20231213	143900	1433550	47800	47800	47800	47800	0
235	20231213	143800	1433550	47800	47800	47800	47800	0
236	20231213	143700	1433550	47800	47800	47800	47800	0
237	20231213	143600	1433550	47800	47800	47800	47800	0
238	20231213	143500	1433550	47800	47800	47800	47800	2
239	20231213	143400	1337950	47800	47800	47800	47800	0
240	20231213	143300	1337950	47800	47800	47800	47800	0
241	20231213	143200	1337950	47800	47800	47800	47800	0
242	20231213	143100	1337950	47800	47800	47800	47800	0
243	20231213	143000	1337950	47800	47800	47800	47800	0
244	20231213	142900	1337950	47800	47800	47800	47800	0
245	20231213	142800	1337950	47800	47800	47800	47800	0
246	20231213	142700	1337950	47800	47800	47800	47800	0
247	20231213	142600	1337950	47800	47800	47800	47800	0
248	20231213	142500	1337950	47800	47800	47800	47800	0
249	20231213	142400	1337950	47800	47800	47800	47800	0
250	20231213	142300	1337950	47800	47800	47800	47800	0
251	20231213	142200	1337950	47800	47800	47800	47800	0
252	20231213	142100	1337950	47800	47800	47800	47800	0
253	20231213	142000	1337950	47800	47800	47800	47800	0
254	20231213	141900	1337950	47800	47800	47800	47800	0
255	20231213	141800	1337950	47800	47800	47800	47800	0
256	20231213	141700	1337950	47800	47800	47800	47800	0
257	20231213	141600	1337950	47800	47800	47800	47800	0
258	20231213	141500	1337950	47800	47800	47800	47800	0
259	20231213	141400	1337950	47800	47800	47800	47800	0
260	20231213	141300	1337950	47800	47800	47800	47800	0
261	20231213	141200	1337950	47800	47800	47800	47800	0
262	20231213	141100	1337950	47800	47800	47800	47800	0
263	20231213	141000	1337950	47800	47800	47800	47800	0
264	20231213	140900	1337950	47800	47800	47800	47800	0
265	20231213	140800	1337950	47800	47800	47800	47800	0
266	20231213	140700	1337950	47800	47800	47800	47800	0
267	20231213	140600	1337950	47800	47800	47800	47800	0
268	20231213	140500	1337950	47800	47800	47800	47800	6
269	20231213	140400	1051150	47700	47700	47700	47700	0
270	20231213	140300	1051150	47700	47700	47700	47700	0
271	20231213	140200	1051150	47700	47700	47700	47700	0
272	20231213	140100	1051150	47700	47700	47700	47700	0
273	20231213	140000	1051150	47700	47700	47700	47700	0
274	20231213	135900	1051150	47700	47700	47700	47700	0
275	20231213	135800	1051150	47700	47700	47700	47700	0
276	20231213	135700	1051150	47700	47700	47700	47700	0
277	20231213	135600	1051150	47700	47700	47700	47700	0
278	20231213	135500	1051150	47700	47700	47700	47700	0
279	20231213	135400	1051150	47700	47700	47700	47700	0
280	20231213	135300	1051150	47700	47700	47700	47700	0
281	20231213	135200	1051150	47700	47700	47700	47700	1
282	20231213	135100	1003450	47800	47800	47800	47800	0
283	20231213	135000	1003450	47800	47800	47800	47800	0
284	20231213	134900	1003450	47800	47800	47800	47800	0
285	20231213	134800	1003450	47800	47800	47800	47800	0
286	20231213	134700	1003450	47800	47800	47800	47800	0
287	20231213	134600	1003450	47800	47800	47800	47800	0
288	20231213	134500	1003450	47800	47800	47800	47800	0
289	20231213	134400	1003450	47800	47800	47800	47800	0
290	20231213	134300	1003450	47800	47800	47800	47800	0
291	20231213	134200	1003450	47800	47800	47800	47800	0
292	20231213	134100	1003450	47800	47800	47800	47800	0
293	20231213	134000	1003450	47800	47800	47800	47800	0
294	20231213	133900	1003450	47800	47800	47800	47800	0
295	20231213	133800	1003450	47800	47800	47800	47800	0
296	20231213	133700	1003450	47800	47800	47800	47800	0
297	20231213	133600	1003450	47800	47800	47800	47800	0
298	20231213	133500	1003450	47800	47800	47800	47800	0
299	20231213	133400	1003450	47800	47800	47800	47800	0
300	20231213	133300	1003450	47800	47800	47800	47800	0
301	20231213	133200	1003450	47800	47800	47800	47800	0
302	20231213	133100	1003450	47800	47800	47800	47800	0
303	20231213	133000	1003450	47800	47800	47800	47800	0
304	20231213	132900	1003450	47800	47800	47800	47800	0
305	20231213	132800	1003450	47800	47800	47800	47800	0
306	20231213	132700	1003450	47800	47800	47800	47800	0
307	20231213	132600	1003450	47800	47800	47800	47800	0
308	20231213	132500	1003450	47800	47800	47800	47800	0
309	20231213	132400	1003450	47800	47800	47800	47800	0
310	20231213	132300	1003450	47800	47800	47800	47800	0
311	20231213	132200	1003450	47800	47800	47800	47800	0
312	20231213	132100	1003450	47800	47800	47800	47800	0
313	20231213	132000	1003450	47800	47800	47800	47800	0
314	20231213	131900	1003450	47800	47800	47800	47800	0
315	20231213	131800	1003450	47800	47800	47800	47800	0
316	20231213	131700	1003450	47800	47800	47800	47800	0
317	20231213	131600	1003450	47800	47800	47800	47800	0
318	20231213	131500	1003450	47800	47800	47800	47800	0
319	20231213	131400	1003450	47800	47800	47800	47800	0
320	20231213	131300	1003450	47800	47800	47800	47800	0
321	20231213	131200	1003450	47800	47800	47800	47800	0
322	20231213	131100	1003450	47800	47800	47800	47800	0
323	20231213	131000	1003450	47800	47800	47800	47800	0
324	20231213	130900	1003450	47800	47800	47800	47800	0
325	20231213	130800	1003450	47800	47800	47800	47800	0
326	20231213	130700	1003450	47800	47800	47800	47800	0
327	20231213	130600	1003450	47800	47800	47800	47800	0
328	20231213	130500	1003450	47800	47800	47800	47800	0
329	20231213	130400	1003450	47800	47800	47800	47800	0
330	20231213	130300	1003450	47800	47800	47800	47800	0
331	20231213	130200	1003450	47800	47800	47800	47800	0
332	20231213	130100	1003450	47800	47800	47800	47800	0
333	20231213	130000	1003450	47800	47800	47800	47800	0
334	20231213	125900	1003450	47800	47800	47800	47800	0
335	20231213	125800	1003450	47800	47800	47800	47800	0
336	20231213	125700	1003450	47800	47800	47800	47800	11
337	20231213	125600	477650	47900	47900	47900	47900	0
338	20231213	125500	477650	47900	47900	47900	47900	0
339	20231213	125400	477650	47900	47900	47900	47900	0
340	20231213	125300	477650	47900	47900	47900	47900	0
341	20231213	125200	477650	47900	47900	47900	47900	0
342	20231213	125100	477650	47900	47900	47900	47900	0
343	20231213	125000	477650	47900	47900	47900	47900	0
344	20231213	124900	477650	47900	47900	47900	47900	0
345	20231213	124800	477650	47900	47900	47900	47900	0
346	20231213	124700	477650	47900	47900	47900	47900	0
347	20231213	124600	477650	47900	47900	47900	47900	0
348	20231213	124500	477650	47900	47900	47900	47900	0
349	20231213	124400	477650	47900	47900	47900	47900	0
350	20231213	124300	477650	47900	47900	47900	47900	0
351	20231213	124200	477650	47900	47900	47900	47900	0
352	20231213	124100	477650	47900	47900	47900	47900	0
353	20231213	124000	477650	47900	47900	47900	47900	0
354	20231213	123900	477650	47900	47900	47900	47900	0
355	20231213	123800	477650	47900	47900	47900	47900	0
356	20231213	123700	477650	47900	47900	47900	47900	0
357	20231213	123600	477650	47900	47900	47900	47900	0
358	20231213	123500	477650	47900	47900	47900	47900	0
359	20231213	123400	477650	47900	47900	47900	47900	0
360	20231213	123300	477650	47900	47900	47900	47900	0
361	20231213	123200	477650	47900	47900	47900	47900	0
362	20231213	123100	477650	47900	47900	47900	47900	0
363	20231213	123000	477650	47900	47900	47900	47900	0
364	20231213	122900	477650	47900	47900	47900	47900	0
365	20231213	122800	477650	47900	47900	47900	47900	0
366	20231213	122700	477650	47900	47900	47900	47900	0
367	20231213	122600	477650	47900	47900	47900	47900	0
368	20231213	122500	477650	47900	47900	47900	47900	0
369	20231213	122400	477650	47900	47900	47900	47900	0
370	20231213	122300	477650	47900	47900	47900	47900	0
371	20231213	122200	477650	47900	47900	47900	47900	0
372	20231213	122100	477650	47900	47900	47900	47900	0
373	20231213	122000	477650	47900	47900	47900	47900	0
374	20231213	121900	477650	47900	47900	47900	47900	0
375	20231213	121800	477650	47900	47900	47900	47900	0
376	20231213	121700	477650	47900	47900	47900	47900	0
377	20231213	121600	477650	47900	47900	47900	47900	0
378	20231213	121500	477650	47900	47900	47900	47900	0
379	20231213	121400	477650	47900	47900	47900	47900	0
380	20231213	121300	477650	47900	47900	47900	47900	0
381	20231213	121200	477650	47900	47900	47900	47900	0
382	20231213	121100	477650	47900	47900	47900	47900	0
383	20231213	121000	477650	47900	47900	47900	47900	0
384	20231213	120900	477650	47900	47900	47900	47900	0
385	20231213	120800	477650	47900	47900	47900	47900	0
386	20231213	120700	477650	47900	47900	47900	47900	0
387	20231213	120600	477650	47900	47900	47900	47900	0
388	20231213	120500	477650	47900	47900	47900	47900	0
389	20231213	120400	477650	47900	47900	47900	47900	0
390	20231213	120300	477650	47900	47900	47900	47900	0
391	20231213	120200	477650	47900	47900	47900	47900	0
392	20231213	120100	477650	47900	47900	47900	47900	0
393	20231213	120000	477650	47900	47900	47900	47900	0
394	20231213	115900	477650	47900	47900	47900	47900	0
395	20231213	115800	477650	47900	47900	47900	47900	0
396	20231213	115700	477650	47900	47900	47900	47900	0
397	20231213	115600	477650	47900	47900	47900	47900	0
398	20231213	115500	477650	47900	47900	47900	47900	0
399	20231213	115400	477650	47900	47900	47900	47900	0
400	20231213	115300	477650	47900	47900	47900	47900	0
401	20231213	115200	477650	47900	47900	47900	47900	0
402	20231213	115100	477650	47900	47900	47900	47900	0
403	20231213	115000	477650	47900	47900	47900	47900	1
404	20231213	114900	429750	47750	47750	47750	47750	8
405	20231213	114800	47750	47750	47750	47750	47750	0
406	20231213	114700	47750	47750	47750	47750	47750	0
407	20231213	114600	47750	47750	47750	47750	47750	0
408	20231213	114500	47750	47750	47750	47750	47750	0
409	20231213	114400	47750	47750	47750	47750	47750	0
410	20231213	114300	47750	47750	47750	47750	47750	0
411	20231213	114200	47750	47750	47750	47750	47750	0
412	20231213	114100	47750	47750	47750	47750	47750	0
413	20231213	114000	47750	47750	47750	47750	47750	0
414	20231213	113900	47750	47750	47750	47750	47750	0
415	20231213	113800	47750	47750	47750	47750	47750	0
416	20231213	113700	47750	47750	47750	47750	47750	0
417	20231213	113600	47750	47750	47750	47750	47750	0
418	20231213	113500	47750	47750	47750	47750	47750	0
419	20231213	113400	47750	47750	47750	47750	47750	0
420	20231213	113300	47750	47750	47750	47750	47750	0
421	20231213	113200	47750	47750	47750	47750	47750	0
422	20231213	113100	47750	47750	47750	47750	47750	0
423	20231213	113000	47750	47750	47750	47750	47750	0
424	20231213	112900	47750	47750	47750	47750	47750	0
425	20231213	112800	47750	47750	47750	47750	47750	0
426	20231213	112700	47750	47750	47750	47750	47750	0
427	20231213	112600	47750	47750	47750	47750	47750	0
428	20231213	112500	47750	47750	47750	47750	47750	0
429	20231213	112400	47750	47750	47750	47750	47750	0
430	20231213	112300	47750	47750	47750	47750	47750	0
431	20231213	112200	47750	47750	47750	47750	47750	0
432	20231213	112100	47750	47750	47750	47750	47750	0
433	20231213	112000	47750	47750	47750	47750	47750	0
434	20231213	111900	47750	47750	47750	47750	47750	0
435	20231213	111800	47750	47750	47750	47750	47750	0
436	20231213	111700	47750	47750	47750	47750	47750	0
437	20231213	111600	47750	47750	47750	47750	47750	0
438	20231213	111500	47750	47750	47750	47750	47750	0
439	20231213	111400	47750	47750	47750	47750	47750	0
440	20231213	111300	47750	47750	47750	47750	47750	0
441	20231213	111200	47750	47750	47750	47750	47750	0
442	20231213	111100	47750	47750	47750	47750	47750	0
443	20231213	111000	47750	47750	47750	47750	47750	0
444	20231213	110900	47750	47750	47750	47750	47750	0
445	20231213	110800	47750	47750	47750	47750	47750	0
446	20231213	110700	47750	47750	47750	47750	47750	0
447	20231213	110600	47750	47750	47750	47750	47750	0
448	20231213	110500	47750	47750	47750	47750	47750	0
449	20231213	110400	47750	47750	47750	47750	47750	0
450	20231213	110300	47750	47750	47750	47750	47750	0
451	20231213	110200	47750	47750	47750	47750	47750	0
452	20231213	110100	47750	47750	47750	47750	47750	0
453	20231213	110000	47750	47750	47750	47750	47750	0
454	20231213	105900	47750	47750	47750	47750	47750	0
455	20231213	105800	47750	47750	47750	47750	47750	0
456	20231213	105700	47750	47750	47750	47750	47750	0
457	20231213	105600	47750	47750	47750	47750	47750	0
458	20231213	105500	47750	47750	47750	47750	47750	0
459	20231213	105400	47750	47750	47750	47750	47750	0
460	20231213	105300	47750	47750	47750	47750	47750	0
461	20231213	105200	47750	47750	47750	47750	47750	0
462	20231213	105100	47750	47750	47750	47750	47750	0
463	20231213	105000	47750	47750	47750	47750	47750	0
464	20231213	104900	47750	47750	47750	47750	47750	0
465	20231213	104800	47750	47750	47750	47750	47750	0
466	20231213	104700	47750	47750	47750	47750	47750	0
467	20231213	104600	47750	47750	47750	47750	47750	0
468	20231213	104500	47750	47750	47750	47750	47750	0
469	20231213	104400	47750	47750	47750	47750	47750	0
470	20231213	104300	47750	47750	47750	47750	47750	0
471	20231213	104200	47750	47750	47750	47750	47750	0
472	20231213	104100	47750	47750	47750	47750	47750	0
473	20231213	104000	47750	47750	47750	47750	47750	0
474	20231213	103900	47750	47750	47750	47750	47750	0
475	20231213	103800	47750	47750	47750	47750	47750	0
476	20231213	103700	47750	47750	47750	47750	47750	0
477	20231213	103600	47750	47750	47750	47750	47750	0
478	20231213	103500	47750	47750	47750	47750	47750	0
479	20231213	103400	47750	47750	47750	47750	47750	0
480	20231213	103300	47750	47750	47750	47750	47750	0
481	20231213	103200	47750	47750	47750	47750	47750	0
482	20231213	103100	47750	47750	47750	47750	47750	0
483	20231213	103000	47750	47750	47750	47750	47750	0
484	20231213	102900	47750	47750	47750	47750	47750	0
485	20231213	102800	47750	47750	47750	47750	47750	0
486	20231213	102700	47750	47750	47750	47750	47750	0
487	20231213	102600	47750	47750	47750	47750	47750	0
488	20231213	102500	47750	47750	47750	47750	47750	0
489	20231213	102400	47750	47750	47750	47750	47750	0
490	20231213	102300	47750	47750	47750	47750	47750	0
491	20231213	102200	47750	47750	47750	47750	47750	0
492	20231213	102100	47750	47750	47750	47750	47750	0
493	20231213	102000	47750	47750	47750	47750	47750	0
494	20231213	101900	47750	47750	47750	47750	47750	0
495	20231213	101800	47750	47750	47750	47750	47750	0
496	20231213	101700	47750	47750	47750	47750	47750	0
497	20231213	101600	47750	47750	47750	47750	47750	0
498	20231213	101500	47750	47750	47750	47750	47750	0
499	20231213	101400	47750	47750	47750	47750	47750	0
500	20231213	101300	47750	47750	47750	47750	47750	0
501	20231213	101200	47750	47750	47750	47750	47750	0
502	20231213	101100	47750	47750	47750	47750	47750	0
503	20231213	101000	47750	47750	47750	47750	47750	0
504	20231213	100900	47750	47750	47750	47750	47750	0
505	20231213	100800	47750	47750	47750	47750	47750	0
506	20231213	100700	47750	47750	47750	47750	47750	0
507	20231213	100600	47750	47750	47750	47750	47750	0
508	20231213	100500	47750	47750	47750	47750	47750	0
509	20231213	100400	47750	47750	47750	47750	47750	0
510	20231213	100300	47750	47750	47750	47750	47750	0
511	20231213	100200	47750	47750	47750	47750	47750	0
512	20231213	100100	47750	47750	47750	47750	47750	0
513	20231213	100000	47750	47750	47750	47750	47750	0
514	20231213	095900	47750	47750	47750	47750	47750	0
515	20231213	095800	47750	47750	47750	47750	47750	0
516	20231213	095700	47750	47750	47750	47750	47750	0
517	20231213	095600	47750	47750	47750	47750	47750	0
518	20231213	095500	47750	47750	47750	47750	47750	0
519	20231213	095400	47750	47750	47750	47750	47750	0
520	20231213	095300	47750	47750	47750	47750	47750	1
521	20231213	095200	0	47750	47750	47750	47750	0
522	20231213	095100	0	47750	47750	47750	47750	0
523	20231213	095000	0	47750	47750	47750	47750	0
524	20231213	094900	0	47750	47750	47750	47750	0
525	20231213	094800	0	47750	47750	47750	47750	0
526	20231213	094700	0	47750	47750	47750	47750	0
527	20231213	094600	0	47750	47750	47750	47750	0
528	20231213	094500	0	47750	47750	47750	47750	0
529	20231213	094400	0	47750	47750	47750	47750	0
530	20231213	094300	0	47750	47750	47750	47750	0
531	20231213	094200	0	47750	47750	47750	47750	0
532	20231213	094100	0	47750	47750	47750	47750	0
533	20231213	094000	0	47750	47750	47750	47750	0
534	20231213	093900	0	47750	47750	47750	47750	0
535	20231213	093800	0	47750	47750	47750	47750	0
536	20231213	093700	0	47750	47750	47750	47750	0
537	20231213	093600	0	47750	47750	47750	47750	0
538	20231213	093500	0	47750	47750	47750	47750	0
539	20231213	093400	0	47750	47750	47750	47750	0
540	20231213	093300	0	47750	47750	47750	47750	0
541	20231213	093200	0	47750	47750	47750	47750	0
542	20231213	093100	0	47750	47750	47750	47750	0
543	20231213	093000	0	47750	47750	47750	47750	0
544	20231213	092900	0	47750	47750	47750	47750	0
545	20231213	092800	0	47750	47750	47750	47750	0
546	20231213	092700	0	47750	47750	47750	47750	0
547	20231213	092600	0	47750	47750	47750	47750	0
548	20231213	092500	0	47750	47750	47750	47750	0
549	20231213	092400	0	47750	47750	47750	47750	0
550	20231213	092300	0	47750	47750	47750	47750	0
551	20231213	092200	0	47750	47750	47750	47750	0
552	20231213	092100	0	47750	47750	47750	47750	0
553	20231213	092000	0	47750	47750	47750	47750	0
554	20231213	091900	0	47750	47750	47750	47750	0
555	20231213	091800	0	47750	47750	47750	47750	0
556	20231213	091700	0	47750	47750	47750	47750	0
557	20231213	091600	0	47750	47750	47750	47750	0
558	20231213	091500	0	47750	47750	47750	47750	0
559	20231213	091400	0	47750	47750	47750	47750	0
560	20231213	091300	0	47750	47750	47750	47750	0
561	20231213	091200	0	47750	47750	47750	47750	0
562	20231213	091100	0	47750	47750	47750	47750	0
563	20231213	091000	0	47750	47750	47750	47750	0
564	20231213	090900	0	47750	47750	47750	47750	0
565	20231213	090800	0	47750	47750	47750	47750	0
566	20231213	090700	0	47750	47750	47750	47750	0
567	20231213	090600	0	47750	47750	47750	47750	0
568	20231213	090500	0	47750	47750	47750	47750	0
569	20231213	090400	0	47750	47750	47750	47750	0
570	20231213	090300	0	47750	47750	47750	47750	0
571	20231213	090200	0	47750	47750	47750	47750	0
572	20231213	090100	0	47750	47750	47750	47750	0
573	20231213	090000	0	47750	47750	47750	47750	0