KissMeData/311960/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210100	12369700	12620	12620	12620	12620	225
3	20231220	210000	12369700	12620	12620	12620	12620	0
4	20231220	205900	12369700	12620	12620	12620	12620	0
5	20231220	205800	12369700	12620	12620	12620	12620	0
6	20231220	205700	12369700	12620	12620	12620	12620	0
7	20231220	205600	12369700	12620	12620	12620	12620	0
8	20231220	205500	12369700	12620	12620	12620	12620	0
9	20231220	205400	12369700	12620	12620	12620	12620	0
10	20231220	205300	12369700	12620	12620	12620	12620	0
11	20231220	205200	12369700	12620	12620	12620	12620	0
12	20231220	205100	12369700	12620	12620	12620	12620	0
13	20231220	205000	12369700	12620	12620	12620	12620	0
14	20231220	204900	12369700	12620	12620	12620	12620	0
15	20231220	204800	12369700	12620	12620	12620	12620	0
16	20231220	204700	12369700	12620	12620	12620	12620	0
17	20231220	204600	12369700	12620	12620	12620	12620	0
18	20231220	204500	12369700	12620	12620	12620	12620	0
19	20231220	204400	12369700	12620	12620	12620	12620	0
20	20231220	204300	12369700	12620	12620	12620	12620	0
21	20231220	204200	12369700	12620	12620	12620	12620	0
22	20231220	204100	12369700	12620	12620	12620	12620	0
23	20231220	204000	12369700	12620	12620	12620	12620	0
24	20231220	203900	12369700	12620	12620	12620	12620	0
25	20231220	203800	12369700	12620	12620	12620	12620	0
26	20231220	203700	12369700	12620	12620	12620	12620	0
27	20231220	203600	12369700	12620	12620	12620	12620	0
28	20231220	203500	12369700	12620	12620	12620	12620	0
29	20231220	203400	12369700	12620	12620	12620	12620	0
30	20231220	203300	12369700	12620	12620	12620	12620	0
31	20231220	203200	12369700	12620	12620	12620	12620	0
32	20231220	203100	12369700	12620	12620	12620	12620	225
33	20231220	203000	12369700	12620	12620	12620	12620	0
34	20231220	202900	12369700	12620	12620	12620	12620	0
35	20231220	202800	12369700	12620	12620	12620	12620	0
36	20231220	202700	12369700	12620	12620	12620	12620	0
37	20231220	202600	12369700	12620	12620	12620	12620	0
38	20231220	202500	12369700	12620	12620	12620	12620	0
39	20231220	202400	12369700	12620	12620	12620	12620	0
40	20231220	202300	12369700	12620	12620	12620	12620	0
41	20231220	202200	12369700	12620	12620	12620	12620	0
42	20231220	202100	12369700	12620	12620	12620	12620	0
43	20231220	202000	12369700	12620	12620	12620	12620	0
44	20231220	201900	12369700	12620	12620	12620	12620	0
45	20231220	201800	12369700	12620	12620	12620	12620	0
46	20231220	201700	12369700	12620	12620	12620	12620	0
47	20231220	201600	12369700	12620	12620	12620	12620	0
48	20231220	201500	12369700	12620	12620	12620	12620	0
49	20231220	201400	12369700	12620	12620	12620	12620	0
50	20231220	201300	12369700	12620	12620	12620	12620	0
51	20231220	201200	12369700	12620	12620	12620	12620	0
52	20231220	201100	12369700	12620	12620	12620	12620	0
53	20231220	201000	12369700	12620	12620	12620	12620	0
54	20231220	200900	12369700	12620	12620	12620	12620	0
55	20231220	200800	12369700	12620	12620	12620	12620	0
56	20231220	200700	12369700	12620	12620	12620	12620	0
57	20231220	200600	12369700	12620	12620	12620	12620	0
58	20231220	200500	12369700	12620	12620	12620	12620	0
59	20231220	200400	12369700	12620	12620	12620	12620	0
60	20231220	200300	12369700	12620	12620	12620	12620	0
61	20231220	200200	12369700	12620	12620	12620	12620	0
62	20231220	200100	12369700	12620	12620	12620	12620	225
63	20231220	200000	12369700	12620	12620	12620	12620	0
64	20231220	195900	12369700	12620	12620	12620	12620	0
65	20231220	195800	12369700	12620	12620	12620	12620	0
66	20231220	195700	12369700	12620	12620	12620	12620	0
67	20231220	195600	12369700	12620	12620	12620	12620	0
68	20231220	195500	12369700	12620	12620	12620	12620	0
69	20231220	195400	12369700	12620	12620	12620	12620	0
70	20231220	195300	12369700	12620	12620	12620	12620	0
71	20231220	195200	12369700	12620	12620	12620	12620	0
72	20231220	195100	12369700	12620	12620	12620	12620	0
73	20231220	195000	12369700	12620	12620	12620	12620	0
74	20231220	194900	12369700	12620	12620	12620	12620	0
75	20231220	194800	12369700	12620	12620	12620	12620	0
76	20231220	194700	12369700	12620	12620	12620	12620	0
77	20231220	194600	12369700	12620	12620	12620	12620	0
78	20231220	194500	12369700	12620	12620	12620	12620	0
79	20231220	194400	12369700	12620	12620	12620	12620	0
80	20231220	194300	12369700	12620	12620	12620	12620	0
81	20231220	194200	12369700	12620	12620	12620	12620	0
82	20231220	194100	12369700	12620	12620	12620	12620	0
83	20231220	194000	12369700	12620	12620	12620	12620	0
84	20231220	193900	12369700	12620	12620	12620	12620	0
85	20231220	193800	12369700	12620	12620	12620	12620	0
86	20231220	193700	12369700	12620	12620	12620	12620	0
87	20231220	193600	12369700	12620	12620	12620	12620	0
88	20231220	193500	12369700	12620	12620	12620	12620	0
89	20231220	193400	12369700	12620	12620	12620	12620	0
90	20231220	193300	12369700	12620	12620	12620	12620	0
91	20231220	193200	12369700	12620	12620	12620	12620	0
92	20231220	193100	12369700	12620	12620	12620	12620	225
93	20231220	193000	12369700	12620	12620	12620	12620	0
94	20231220	192900	12369700	12620	12620	12620	12620	0
95	20231220	192800	12369700	12620	12620	12620	12620	0
96	20231220	192700	12369700	12620	12620	12620	12620	0
97	20231220	192600	12369700	12620	12620	12620	12620	0
98	20231220	192500	12369700	12620	12620	12620	12620	0
99	20231220	192400	12369700	12620	12620	12620	12620	0
100	20231220	192300	12369700	12620	12620	12620	12620	0
101	20231220	192200	12369700	12620	12620	12620	12620	0
102	20231220	192100	12369700	12620	12620	12620	12620	0
103	20231220	192000	12369700	12620	12620	12620	12620	0
104	20231220	191900	12369700	12620	12620	12620	12620	0
105	20231220	191800	12369700	12620	12620	12620	12620	0
106	20231220	191700	12369700	12620	12620	12620	12620	0
107	20231220	191600	12369700	12620	12620	12620	12620	0
108	20231220	191500	12369700	12620	12620	12620	12620	0
109	20231220	191400	12369700	12620	12620	12620	12620	0
110	20231220	191300	12369700	12620	12620	12620	12620	0
111	20231220	191200	12369700	12620	12620	12620	12620	0
112	20231220	191100	12369700	12620	12620	12620	12620	0
113	20231220	191000	12369700	12620	12620	12620	12620	0
114	20231220	190900	12369700	12620	12620	12620	12620	0
115	20231220	190800	12369700	12620	12620	12620	12620	0
116	20231220	190700	12369700	12620	12620	12620	12620	0
117	20231220	190600	12369700	12620	12620	12620	12620	0
118	20231220	190500	12369700	12620	12620	12620	12620	0
119	20231220	190400	12369700	12620	12620	12620	12620	0
120	20231220	190300	12369700	12620	12620	12620	12620	0
121	20231220	190200	12369700	12620	12620	12620	12620	0
122	20231220	190100	12369700	12620	12620	12620	12620	225
123	20231220	190000	12369700	12620	12620	12620	12620	0
124	20231220	185900	12369700	12620	12620	12620	12620	0
125	20231220	185800	12369700	12620	12620	12620	12620	0
126	20231220	185700	12369700	12620	12620	12620	12620	0
127	20231220	185600	12369700	12620	12620	12620	12620	0
128	20231220	185500	12369700	12620	12620	12620	12620	0
129	20231220	185400	12369700	12620	12620	12620	12620	0
130	20231220	185300	12369700	12620	12620	12620	12620	0
131	20231220	185200	12369700	12620	12620	12620	12620	0
132	20231220	185100	12369700	12620	12620	12620	12620	0
133	20231220	185000	12369700	12620	12620	12620	12620	0
134	20231220	184900	12369700	12620	12620	12620	12620	0
135	20231220	184800	12369700	12620	12620	12620	12620	0
136	20231220	184700	12369700	12620	12620	12620	12620	0
137	20231220	184600	12369700	12620	12620	12620	12620	0
138	20231220	184500	12369700	12620	12620	12620	12620	0
139	20231220	184400	12369700	12620	12620	12620	12620	0
140	20231220	184300	12369700	12620	12620	12620	12620	0
141	20231220	184200	12369700	12620	12620	12620	12620	0
142	20231220	184100	12369700	12620	12620	12620	12620	0
143	20231220	184000	12369700	12620	12620	12620	12620	0
144	20231220	183900	12369700	12620	12620	12620	12620	0
145	20231220	183800	12369700	12620	12620	12620	12620	0
146	20231220	183700	12369700	12620	12620	12620	12620	0
147	20231220	183600	12369700	12620	12620	12620	12620	0
148	20231220	183500	12369700	12620	12620	12620	12620	0
149	20231220	183400	12369700	12620	12620	12620	12620	0
150	20231220	183300	12369700	12620	12620	12620	12620	0
151	20231220	183200	12369700	12620	12620	12620	12620	0
152	20231220	183100	12369700	12620	12620	12620	12620	225
153	20231220	183000	12369700	12620	12620	12620	12620	0
154	20231220	182900	12369700	12620	12620	12620	12620	0
155	20231220	182800	12369700	12620	12620	12620	12620	0
156	20231220	182700	12369700	12620	12620	12620	12620	0
157	20231220	182600	12369700	12620	12620	12620	12620	0
158	20231220	182500	12369700	12620	12620	12620	12620	0
159	20231220	182400	12369700	12620	12620	12620	12620	0
160	20231220	182300	12369700	12620	12620	12620	12620	0
161	20231220	182200	12369700	12620	12620	12620	12620	0
162	20231220	182100	12369700	12620	12620	12620	12620	0
163	20231220	182000	12369700	12620	12620	12620	12620	0
164	20231220	181900	12369700	12620	12620	12620	12620	0
165	20231220	181800	12369700	12620	12620	12620	12620	0
166	20231220	181700	12369700	12620	12620	12620	12620	0
167	20231220	181600	12369700	12620	12620	12620	12620	0
168	20231220	181500	12369700	12620	12620	12620	12620	0
169	20231220	181400	12369700	12620	12620	12620	12620	0
170	20231220	181300	12369700	12620	12620	12620	12620	0
171	20231220	181200	12369700	12620	12620	12620	12620	0
172	20231220	181100	12369700	12620	12620	12620	12620	0
173	20231220	181000	12369700	12620	12620	12620	12620	0
174	20231220	180900	12369700	12620	12620	12620	12620	0
175	20231220	180800	12369700	12620	12620	12620	12620	0
176	20231220	180700	12369700	12620	12620	12620	12620	0
177	20231220	180600	12369700	12620	12620	12620	12620	0
178	20231220	180500	12369700	12620	12620	12620	12620	0
179	20231220	180400	12369700	12620	12620	12620	12620	0
180	20231220	180300	12369700	12620	12620	12620	12620	0
181	20231220	180200	12369700	12620	12620	12620	12620	0
182	20231220	180100	12369700	12620	12620	12620	12620	225
183	20231220	180000	12369700	12620	12620	12620	12620	0
184	20231220	175900	12369700	12620	12620	12620	12620	0
185	20231220	175800	12369700	12620	12620	12620	12620	0
186	20231220	175700	12369700	12620	12620	12620	12620	0
187	20231220	175600	12369700	12620	12620	12620	12620	0
188	20231220	175500	12369700	12620	12620	12620	12620	0
189	20231220	175400	12369700	12620	12620	12620	12620	0
190	20231220	175300	12369700	12620	12620	12620	12620	0
191	20231220	175200	12369700	12620	12620	12620	12620	0
192	20231220	175100	12369700	12620	12620	12620	12620	0
193	20231220	175000	12369700	12620	12620	12620	12620	0
194	20231220	174900	12369700	12620	12620	12620	12620	0
195	20231220	174800	12369700	12620	12620	12620	12620	0
196	20231220	174700	12369700	12620	12620	12620	12620	0
197	20231220	174600	12369700	12620	12620	12620	12620	0
198	20231220	174500	12369700	12620	12620	12620	12620	0
199	20231220	174400	12369700	12620	12620	12620	12620	0
200	20231220	174300	12369700	12620	12620	12620	12620	0
201	20231220	174200	12369700	12620	12620	12620	12620	0
202	20231220	174100	12369700	12620	12620	12620	12620	0
203	20231220	174000	12369700	12620	12620	12620	12620	0
204	20231220	173900	12369700	12620	12620	12620	12620	0
205	20231220	173800	12369700	12620	12620	12620	12620	0
206	20231220	173700	12369700	12620	12620	12620	12620	0
207	20231220	173600	12369700	12620	12620	12620	12620	0
208	20231220	173500	12369700	12620	12620	12620	12620	0
209	20231220	173400	12369700	12620	12620	12620	12620	0
210	20231220	173300	12369700	12620	12620	12620	12620	0
211	20231220	173200	12369700	12620	12620	12620	12620	0
212	20231220	173100	12369700	12620	12620	12620	12620	225
213	20231220	173000	12369700	12620	12620	12620	12620	0
214	20231220	172900	12369700	12620	12620	12620	12620	0
215	20231220	172800	12369700	12620	12620	12620	12620	0
216	20231220	172700	12369700	12620	12620	12620	12620	0
217	20231220	172600	12369700	12620	12620	12620	12620	0
218	20231220	172500	12369700	12620	12620	12620	12620	0
219	20231220	172400	12369700	12620	12620	12620	12620	0
220	20231220	172300	12369700	12620	12620	12620	12620	0
221	20231220	172200	12369700	12620	12620	12620	12620	0
222	20231220	172100	12369700	12620	12620	12620	12620	0
223	20231220	172000	12369700	12620	12620	12620	12620	0
224	20231220	171900	12369700	12620	12620	12620	12620	0
225	20231220	171800	12369700	12620	12620	12620	12620	0
226	20231220	171700	12369700	12620	12620	12620	12620	0
227	20231220	171600	12369700	12620	12620	12620	12620	0
228	20231220	171500	12369700	12620	12620	12620	12620	0
229	20231220	171400	12369700	12620	12620	12620	12620	0
230	20231220	171300	12369700	12620	12620	12620	12620	0
231	20231220	171200	12369700	12620	12620	12620	12620	0
232	20231220	171100	12369700	12620	12620	12620	12620	0
233	20231220	171000	12369700	12620	12620	12620	12620	0
234	20231220	170900	12369700	12620	12620	12620	12620	0
235	20231220	170800	12369700	12620	12620	12620	12620	0
236	20231220	170700	12369700	12620	12620	12620	12620	0
237	20231220	170600	12369700	12620	12620	12620	12620	0
238	20231220	170500	12369700	12620	12620	12620	12620	0
239	20231220	170400	12369700	12620	12620	12620	12620	0
240	20231220	170300	12369700	12620	12620	12620	12620	0
241	20231220	170200	12369700	12620	12620	12620	12620	0
242	20231220	170100	12369700	12620	12620	12620	12620	225
243	20231220	170000	12369700	12620	12620	12620	12620	0
244	20231220	165900	12369700	12620	12620	12620	12620	0
245	20231220	165800	12369700	12620	12620	12620	12620	0
246	20231220	165700	12369700	12620	12620	12620	12620	0
247	20231220	165600	12369700	12620	12620	12620	12620	0
248	20231220	165500	12369700	12620	12620	12620	12620	0
249	20231220	165400	12369700	12620	12620	12620	12620	0
250	20231220	165300	12369700	12620	12620	12620	12620	0
251	20231220	165200	12369700	12620	12620	12620	12620	0
252	20231220	165100	12369700	12620	12620	12620	12620	0
253	20231220	165000	12369700	12620	12620	12620	12620	0
254	20231220	164900	12369700	12620	12620	12620	12620	0
255	20231220	164800	12369700	12620	12620	12620	12620	0
256	20231220	164700	12369700	12620	12620	12620	12620	0
257	20231220	164600	12369700	12620	12620	12620	12620	0
258	20231220	164500	12369700	12620	12620	12620	12620	0
259	20231220	164400	12369700	12620	12620	12620	12620	0
260	20231220	164300	12369700	12620	12620	12620	12620	0
261	20231220	164200	12369700	12620	12620	12620	12620	0
262	20231220	164100	12369700	12620	12620	12620	12620	0
263	20231220	164000	12369700	12620	12620	12620	12620	0
264	20231220	163900	12369700	12620	12620	12620	12620	0
265	20231220	163800	12369700	12620	12620	12620	12620	0
266	20231220	163700	12369700	12620	12620	12620	12620	0
267	20231220	163600	12369700	12620	12620	12620	12620	0
268	20231220	163500	12369700	12620	12620	12620	12620	0
269	20231220	163400	12369700	12620	12620	12620	12620	0
270	20231220	163300	12369700	12620	12620	12620	12620	0
271	20231220	163200	12369700	12620	12620	12620	12620	0
272	20231220	163100	12369700	12620	12620	12620	12620	225
273	20231220	163000	12369700	12620	12620	12620	12620	0
274	20231220	162900	12369700	12620	12620	12620	12620	0
275	20231220	162800	12369700	12620	12620	12620	12620	0
276	20231220	162700	12369700	12620	12620	12620	12620	0
277	20231220	162600	12369700	12620	12620	12620	12620	0
278	20231220	162500	12369700	12620	12620	12620	12620	0
279	20231220	162400	12369700	12620	12620	12620	12620	0
280	20231220	162300	12369700	12620	12620	12620	12620	0
281	20231220	162200	12369700	12620	12620	12620	12620	0
282	20231220	162100	12369700	12620	12620	12620	12620	0
283	20231220	162000	12369700	12620	12620	12620	12620	0
284	20231220	161900	12369700	12620	12620	12620	12620	0
285	20231220	161800	12369700	12620	12620	12620	12620	0
286	20231220	161700	12369700	12620	12620	12620	12620	0
287	20231220	161600	12369700	12620	12620	12620	12620	0
288	20231220	161500	12369700	12620	12620	12620	12620	0
289	20231220	161400	12369700	12620	12620	12620	12620	0
290	20231220	161300	12369700	12620	12620	12620	12620	0
291	20231220	161200	12369700	12620	12620	12620	12620	0
292	20231220	161100	12369700	12620	12620	12620	12620	0
293	20231220	161000	12369700	12620	12620	12620	12620	0
294	20231220	160900	12369700	12620	12620	12620	12620	0
295	20231220	160800	12369700	12620	12620	12620	12620	0
296	20231220	160700	12369700	12620	12620	12620	12620	0
297	20231220	160600	12369700	12620	12620	12620	12620	0
298	20231220	160500	12369700	12620	12620	12620	12620	0
299	20231220	160400	12369700	12620	12620	12620	12620	0
300	20231220	160300	12369700	12620	12620	12620	12620	0
301	20231220	160200	12369700	12620	12620	12620	12620	0
302	20231220	160100	12369700	12620	12620	12620	12620	225
303	20231220	160000	12369700	12620	12620	12620	12620	0
304	20231220	155900	12369700	12620	12620	12620	12620	0
305	20231220	155800	12369700	12620	12620	12620	12620	0
306	20231220	155700	12369700	12620	12620	12620	12620	0
307	20231220	155600	12369700	12620	12620	12620	12620	0
308	20231220	155500	12369700	12620	12620	12620	12620	0
309	20231220	155400	12369700	12620	12620	12620	12620	0
310	20231220	155300	12369700	12620	12620	12620	12620	0
311	20231220	155200	12369700	12620	12620	12620	12620	0
312	20231220	155100	12369700	12620	12620	12620	12620	0
313	20231220	155000	12369700	12620	12620	12620	12620	0
314	20231220	154900	12369700	12620	12620	12620	12620	0
315	20231220	154800	12369700	12620	12620	12620	12620	0
316	20231220	154700	12369700	12620	12620	12620	12620	0
317	20231220	154600	12369700	12620	12620	12620	12620	0
318	20231220	154500	12369700	12620	12620	12620	12620	0
319	20231220	154400	12369700	12620	12620	12620	12620	0
320	20231220	154300	12369700	12620	12620	12620	12620	0
321	20231220	154200	12369700	12620	12620	12620	12620	0
322	20231220	154100	12369700	12620	12620	12620	12620	0
323	20231220	154000	12369700	12620	12620	12620	12620	0
324	20231220	153900	12369700	12620	12620	12620	12620	0
325	20231220	153800	12369700	12620	12620	12620	12620	0
326	20231220	153700	12369700	12620	12620	12620	12620	0
327	20231220	153600	12369700	12620	12620	12620	12620	0
328	20231220	153500	12369700	12620	12620	12620	12620	0
329	20231220	153400	12369700	12620	12620	12620	12620	0
330	20231220	153300	12369700	12620	12620	12620	12620	0
331	20231220	153200	12369700	12620	12620	12620	12620	0
332	20231220	153100	12369700	12620	12620	12620	12620	225
333	20231220	153000	12369700	12620	12620	12620	12620	0
334	20231220	152900	12369700	12620	12620	12620	12620	0
335	20231220	152800	12369700	12620	12620	12620	12620	0
336	20231220	152700	12369700	12620	12620	12620	12620	0
337	20231220	152600	12369700	12620	12620	12620	12620	0
338	20231220	152500	12369700	12620	12620	12620	12620	0
339	20231220	152400	12369700	12620	12620	12620	12620	0
340	20231220	152300	12369700	12620	12620	12620	12620	0
341	20231220	152200	12369700	12620	12620	12620	12620	0
342	20231220	152100	12369700	12620	12620	12620	12620	0
343	20231220	152000	12369700	12620	12620	12620	12620	0
344	20231220	151900	12369700	12620	12620	12620	12620	0
345	20231220	151800	12369700	12620	12620	12620	12620	0
346	20231220	151700	12369700	12620	12620	12620	12620	0
347	20231220	151600	12369700	12620	12620	12620	12620	0
348	20231220	151500	12369700	12620	12620	12620	12620	0
349	20231220	151400	12369700	12620	12620	12620	12620	0
350	20231220	151300	12369700	12620	12620	12620	12620	0
351	20231220	151200	12369700	12620	12620	12620	12620	0
352	20231220	151100	12369700	12620	12620	12620	12620	0
353	20231220	151000	12369700	12620	12620	12620	12620	0
354	20231220	150900	12369700	12620	12620	12620	12620	0
355	20231220	150800	12369700	12620	12620	12620	12620	0
356	20231220	150700	12369700	12620	12620	12620	12620	0
357	20231220	150600	12369700	12620	12620	12620	12620	0
358	20231220	150500	12369700	12620	12620	12620	12620	0
359	20231220	150400	12369700	12620	12620	12620	12620	0
360	20231220	150300	12369700	12620	12620	12620	12620	0
361	20231220	150200	12369700	12620	12620	12620	12620	0
362	20231220	150100	12369700	12620	12620	12620	12620	0
363	20231220	150000	12369700	12620	12620	12620	12620	0
364	20231220	145900	12369700	12620	12620	12620	12620	0
365	20231220	145800	12369700	12620	12620	12620	12620	0
366	20231220	145700	12369700	12620	12620	12620	12620	0
367	20231220	145600	12369700	12620	12620	12620	12620	0
368	20231220	145500	12369700	12620	12620	12620	12620	0
369	20231220	145400	12369700	12620	12620	12620	12620	0
370	20231220	145300	12369700	12620	12620	12620	12620	0
371	20231220	145200	12369700	12620	12620	12620	12620	0
372	20231220	145100	12369700	12620	12620	12620	12620	0
373	20231220	145000	12369700	12620	12620	12620	12620	0
374	20231220	144900	12369700	12620	12620	12620	12620	0
375	20231220	144800	12369700	12620	12620	12620	12620	0
376	20231220	144700	12369700	12620	12620	12620	12620	0
377	20231220	144600	12369700	12620	12620	12620	12620	0
378	20231220	144500	12369700	12620	12620	12620	12620	0
379	20231220	144400	12369700	12620	12620	12620	12620	0
380	20231220	144300	12369700	12620	12620	12620	12620	0
381	20231220	144200	12369700	12620	12620	12620	12620	0
382	20231220	144100	12369700	12620	12620	12620	12620	0
383	20231220	144000	12369700	12620	12620	12620	12620	0
384	20231220	143900	12369700	12620	12620	12620	12620	0
385	20231220	143800	12369700	12620	12620	12620	12620	0
386	20231220	143700	12369700	12620	12620	12620	12620	0
387	20231220	143600	12369700	12620	12620	12620	12620	0
388	20231220	143500	12369700	12620	12620	12620	12620	0
389	20231220	143400	12369700	12620	12620	12620	12620	0
390	20231220	143300	12369700	12620	12620	12620	12620	0
391	20231220	143200	12369700	12620	12620	12620	12620	0
392	20231220	143100	12369700	12620	12620	12620	12620	0
393	20231220	143000	12369700	12620	12620	12620	12620	0
394	20231220	142900	12369700	12620	12620	12620	12620	0
395	20231220	142800	12369700	12620	12620	12620	12620	0
396	20231220	142700	12369700	12620	12620	12620	12620	0
397	20231220	142600	12369700	12620	12620	12620	12620	0
398	20231220	142500	12369700	12620	12620	12620	12620	0
399	20231220	142400	12369700	12620	12620	12620	12620	0
400	20231220	142300	12369700	12620	12620	12620	12620	0
401	20231220	142200	12369700	12620	12620	12620	12620	0
402	20231220	142100	12369700	12620	12620	12620	12620	0
403	20231220	142000	12369700	12620	12620	12620	12620	0
404	20231220	141900	12369700	12620	12620	12620	12620	0
405	20231220	141800	12369700	12620	12620	12620	12620	0
406	20231220	141700	12369700	12620	12620	12620	12620	0
407	20231220	141600	12369700	12620	12620	12620	12620	0
408	20231220	141500	12369700	12620	12620	12620	12620	0
409	20231220	141400	12369700	12620	12620	12620	12620	0
410	20231220	141300	12369700	12620	12620	12620	12620	0
411	20231220	141200	12369700	12620	12620	12620	12620	0
412	20231220	141100	12369700	12620	12620	12620	12620	0
413	20231220	141000	12369700	12620	12620	12620	12620	0
414	20231220	140900	12369700	12620	12620	12620	12620	0
415	20231220	140800	12369700	12620	12620	12620	12620	0
416	20231220	140700	12369700	12620	12620	12620	12620	0
417	20231220	140600	12369700	12620	12620	12620	12620	0
418	20231220	140500	12369700	12620	12620	12620	12620	0
419	20231220	140400	12369700	12620	12620	12620	12620	0
420	20231220	140300	12369700	12620	12620	12620	12620	0
421	20231220	140200	12369700	12620	12620	12620	12620	0
422	20231220	140100	12369700	12620	12620	12620	12620	0
423	20231220	140000	12369700	12620	12620	12620	12620	225
424	20231220	135900	9530200	12620	12620	12620	12620	0
425	20231220	135800	9530200	12620	12620	12620	12620	0
426	20231220	135700	9530200	12620	12620	12620	12620	0
427	20231220	135600	9530200	12620	12620	12620	12620	0
428	20231220	135500	9530200	12620	12620	12620	12620	0
429	20231220	135400	9530200	12620	12620	12620	12620	0
430	20231220	135300	9530200	12620	12620	12620	12620	0
431	20231220	135200	9530200	12620	12620	12620	12620	0
432	20231220	135100	9530200	12620	12620	12620	12620	0
433	20231220	135000	9530200	12620	12620	12620	12620	0
434	20231220	134900	9530200	12620	12620	12620	12620	0
435	20231220	134800	9530200	12620	12620	12620	12620	0
436	20231220	134700	9530200	12620	12620	12620	12620	0
437	20231220	134600	9530200	12620	12620	12620	12620	376
438	20231220	134500	4785080	12620	12620	12620	12620	1
439	20231220	134400	4772460	12640	12640	12640	12640	0
440	20231220	134300	4772460	12640	12640	12640	12640	0
441	20231220	134200	4772460	12640	12640	12640	12640	0
442	20231220	134100	4772460	12640	12640	12640	12640	0
443	20231220	134000	4772460	12640	12640	12640	12640	0
444	20231220	133900	4772460	12640	12640	12640	12640	0
445	20231220	133800	4772460	12640	12640	12640	12640	0
446	20231220	133700	4772460	12640	12640	12640	12640	0
447	20231220	133600	4772460	12640	12640	12640	12640	0
448	20231220	133500	4772460	12640	12640	12640	12640	0
449	20231220	133400	4772460	12640	12640	12640	12640	0
450	20231220	133300	4772460	12640	12640	12640	12640	0
451	20231220	133200	4772460	12640	12640	12640	12640	0
452	20231220	133100	4772460	12640	12640	12640	12640	0
453	20231220	133000	4772460	12640	12640	12640	12640	0
454	20231220	132900	4772460	12640	12640	12640	12640	0
455	20231220	132800	4772460	12640	12640	12640	12640	0
456	20231220	132700	4772460	12640	12640	12640	12640	0
457	20231220	132600	4772460	12640	12640	12640	12640	0
458	20231220	132500	4772460	12640	12640	12640	12640	0
459	20231220	132400	4772460	12640	12640	12640	12640	0
460	20231220	132300	4772460	12640	12640	12640	12640	0
461	20231220	132200	4772460	12640	12640	12640	12640	0
462	20231220	132100	4772460	12640	12640	12640	12640	0
463	20231220	132000	4772460	12640	12640	12640	12640	0
464	20231220	131900	4772460	12640	12640	12640	12640	0
465	20231220	131800	4772460	12640	12640	12640	12640	0
466	20231220	131700	4772460	12640	12640	12640	12640	0
467	20231220	131600	4772460	12640	12640	12640	12640	0
468	20231220	131500	4772460	12640	12640	12640	12640	0
469	20231220	131400	4772460	12640	12640	12640	12640	0
470	20231220	131300	4772460	12640	12640	12640	12640	0
471	20231220	131200	4772460	12640	12640	12640	12640	0
472	20231220	131100	4772460	12640	12640	12640	12640	0
473	20231220	131000	4772460	12640	12640	12640	12640	0
474	20231220	130900	4772460	12640	12640	12640	12640	0
475	20231220	130800	4772460	12640	12640	12640	12640	0
476	20231220	130700	4772460	12640	12640	12640	12640	0
477	20231220	130600	4772460	12640	12640	12640	12640	0
478	20231220	130500	4772460	12640	12640	12640	12640	1
479	20231220	130400	4759820	12240	12240	12240	12240	0
480	20231220	130300	4759820	12240	12240	12240	12240	0
481	20231220	130200	4759820	12240	12240	12240	12240	0
482	20231220	130100	4759820	12240	12240	12240	12240	3
483	20231220	130000	4723100	12650	12650	12650	12650	0
484	20231220	125900	4723100	12650	12650	12650	12650	0
485	20231220	125800	4723100	12650	12650	12650	12650	0
486	20231220	125700	4723100	12650	12650	12650	12650	0
487	20231220	125600	4723100	12650	12650	12650	12650	0
488	20231220	125500	4723100	12650	12650	12650	12650	0
489	20231220	125400	4723100	12650	12650	12650	12650	0
490	20231220	125300	4723100	12650	12650	12650	12650	0
491	20231220	125200	4723100	12650	12650	12650	12650	0
492	20231220	125100	4723100	12650	12650	12650	12650	0
493	20231220	125000	4723100	12650	12650	12650	12650	0
494	20231220	124900	4723100	12650	12650	12650	12650	0
495	20231220	124800	4723100	12650	12650	12650	12650	0
496	20231220	124700	4723100	12650	12650	12650	12650	0
497	20231220	124600	4723100	12650	12650	12650	12650	0
498	20231220	124500	4723100	12650	12650	12650	12650	0
499	20231220	124400	4723100	12650	12650	12650	12650	0
500	20231220	124300	4723100	12650	12650	12650	12650	0
501	20231220	124200	4723100	12650	12650	12650	12650	0
502	20231220	124100	4723100	12650	12650	12650	12650	0
503	20231220	124000	4723100	12650	12650	12650	12650	0
504	20231220	123900	4723100	12650	12650	12650	12650	0
505	20231220	123800	4723100	12650	12650	12650	12650	0
506	20231220	123700	4723100	12650	12650	12650	12650	0
507	20231220	123600	4723100	12650	12650	12650	12650	0
508	20231220	123500	4723100	12650	12650	12650	12650	0
509	20231220	123400	4723100	12650	12650	12650	12650	0
510	20231220	123300	4723100	12650	12650	12650	12650	0
511	20231220	123200	4723100	12650	12650	12650	12650	0
512	20231220	123100	4723100	12650	12650	12650	12650	0
513	20231220	123000	4723100	12650	12650	12650	12650	0
514	20231220	122900	4723100	12650	12650	12650	12650	0
515	20231220	122800	4723100	12650	12650	12650	12650	0
516	20231220	122700	4723100	12650	12650	12650	12650	0
517	20231220	122600	4723100	12650	12650	12650	12650	0
518	20231220	122500	4723100	12650	12650	12650	12650	0
519	20231220	122400	4723100	12650	12650	12650	12650	0
520	20231220	122300	4723100	12650	12650	12650	12650	0
521	20231220	122200	4723100	12650	12650	12650	12650	0
522	20231220	122100	4723100	12650	12650	12650	12650	1
523	20231220	122000	4710450	12240	12240	12240	12240	0
524	20231220	121900	4710450	12240	12240	12240	12240	0
525	20231220	121800	4710450	12240	12240	12240	12240	0
526	20231220	121700	4710450	12240	12240	12240	12240	0
527	20231220	121600	4710450	12240	12240	12240	12240	0
528	20231220	121500	4710450	12240	12240	12240	12240	0
529	20231220	121400	4710450	12240	12240	12240	12240	0
530	20231220	121300	4710450	12240	12240	12240	12240	0
531	20231220	121200	4710450	12240	12240	12240	12240	0
532	20231220	121100	4710450	12240	12240	12240	12240	0
533	20231220	121000	4710450	12240	12240	12240	12240	0
534	20231220	120900	4710450	12240	12240	12240	12240	0
535	20231220	120800	4710450	12240	12240	12240	12240	1
536	20231220	120700	4698210	12240	12240	12240	12240	0
537	20231220	120600	4698210	12240	12240	12240	12240	0
538	20231220	120500	4698210	12240	12240	12240	12240	0
539	20231220	120400	4698210	12240	12240	12240	12240	0
540	20231220	120300	4698210	12240	12240	12240	12240	0
541	20231220	120200	4698210	12240	12240	12240	12240	0
542	20231220	120100	4698210	12240	12240	12240	12240	0
543	20231220	120000	4698210	12240	12260	12260	12240	40
544	20231220	115900	4208180	12690	12690	12690	12690	0
545	20231220	115800	4208180	12690	12690	12690	12690	0
546	20231220	115700	4208180	12690	12690	12690	12690	0
547	20231220	115600	4208180	12690	12690	12690	12690	0
548	20231220	115500	4208180	12690	12690	12690	12690	0
549	20231220	115400	4208180	12690	12690	12690	12690	0
550	20231220	115300	4208180	12690	12690	12690	12690	0
551	20231220	115200	4208180	12690	12670	12690	12670	35
552	20231220	115100	3764570	12670	12670	12670	12670	0
553	20231220	115000	3764570	12670	12670	12670	12670	0
554	20231220	114900	3764570	12670	12670	12670	12670	0
555	20231220	114800	3764570	12670	12670	12670	12670	0
556	20231220	114700	3764570	12670	12670	12670	12670	0
557	20231220	114600	3764570	12670	12670	12670	12670	0
558	20231220	114500	3764570	12670	12670	12670	12670	0
559	20231220	114400	3764570	12670	12670	12670	12670	0
560	20231220	114300	3764570	12670	12670	12670	12670	0
561	20231220	114200	3764570	12670	12670	12670	12670	0
562	20231220	114100	3764570	12670	12670	12670	12670	0
563	20231220	114000	3764570	12670	12670	12670	12670	0
564	20231220	113900	3764570	12670	12670	12670	12670	0
565	20231220	113800	3764570	12670	12670	12670	12670	0
566	20231220	113700	3764570	12670	12670	12670	12670	0
567	20231220	113600	3764570	12670	12670	12670	12670	0
568	20231220	113500	3764570	12670	12670	12670	12670	0
569	20231220	113400	3764570	12670	12670	12670	12670	0
570	20231220	113300	3764570	12670	12670	12670	12670	0
571	20231220	113200	3764570	12670	12670	12670	12670	0
572	20231220	113100	3764570	12670	12670	12670	12670	0
573	20231220	113000	3764570	12670	12670	12670	12670	1
574	20231220	112900	3751900	12690	12690	12690	12690	0
575	20231220	112800	3751900	12690	12690	12690	12690	0
576	20231220	112700	3751900	12690	12690	12690	12690	0
577	20231220	112600	3751900	12690	12690	12690	12690	0
578	20231220	112500	3751900	12690	12690	12690	12690	0
579	20231220	112400	3751900	12690	12690	12690	12690	0
580	20231220	112300	3751900	12690	12690	12690	12690	0
581	20231220	112200	3751900	12690	12690	12690	12690	0
582	20231220	112100	3751900	12690	12690	12690	12690	0
583	20231220	112000	3751900	12690	12690	12690	12690	0
584	20231220	111900	3751900	12690	12690	12690	12690	0
585	20231220	111800	3751900	12690	12690	12690	12690	0
586	20231220	111700	3751900	12690	12690	12690	12690	0
587	20231220	111600	3751900	12690	12690	12690	12690	0
588	20231220	111500	3751900	12690	12690	12690	12690	0
589	20231220	111400	3751900	12690	12690	12690	12690	0
590	20231220	111300	3751900	12690	12690	12690	12690	0
591	20231220	111200	3751900	12690	12690	12690	12690	0
592	20231220	111100	3751900	12690	12690	12690	12690	0
593	20231220	111000	3751900	12690	12690	12690	12690	0
594	20231220	110900	3751900	12690	12690	12690	12690	0
595	20231220	110800	3751900	12690	12690	12690	12690	0
596	20231220	110700	3751900	12690	12690	12690	12690	0
597	20231220	110600	3751900	12690	12690	12690	12690	0
598	20231220	110500	3751900	12690	12690	12690	12690	0
599	20231220	110400	3751900	12690	12690	12690	12690	0
600	20231220	110300	3751900	12690	12690	12690	12690	0
601	20231220	110200	3751900	12690	12690	12690	12690	0
602	20231220	110100	3751900	12690	12690	12690	12690	0
603	20231220	110000	3751900	12690	12690	12690	12690	0
604	20231220	105900	3751900	12690	12690	12690	12690	0
605	20231220	105800	3751900	12690	12690	12690	12690	0
606	20231220	105700	3751900	12690	12690	12690	12690	0
607	20231220	105600	3751900	12690	12690	12690	12690	0
608	20231220	105500	3751900	12690	12690	12690	12690	0
609	20231220	105400	3751900	12690	12690	12690	12690	0
610	20231220	105300	3751900	12690	12690	12690	12690	0
611	20231220	105200	3751900	12690	12690	12690	12690	0
612	20231220	105100	3751900	12690	12690	12690	12690	0
613	20231220	105000	3751900	12690	12690	12690	12690	0
614	20231220	104900	3751900	12690	12690	12690	12690	0
615	20231220	104800	3751900	12690	12690	12690	12690	0
616	20231220	104700	3751900	12690	12690	12690	12690	0
617	20231220	104600	3751900	12690	12690	12690	12690	6
618	20231220	104500	3675760	12250	12250	12250	12250	0
619	20231220	104400	3675760	12250	12250	12250	12250	0
620	20231220	104300	3675760	12250	12250	12250	12250	0
621	20231220	104200	3675760	12250	12250	12250	12250	0
622	20231220	104100	3675760	12250	12250	12250	12250	0
623	20231220	104000	3675760	12250	12250	12250	12250	0
624	20231220	103900	3675760	12250	12250	12250	12250	0
625	20231220	103800	3675760	12250	12250	12250	12250	0
626	20231220	103700	3675760	12250	12250	12250	12250	0
627	20231220	103600	3675760	12250	12250	12250	12250	0
628	20231220	103500	3675760	12250	12250	12250	12250	0
629	20231220	103400	3675760	12250	12250	12250	12250	0
630	20231220	103300	3675760	12250	12500	12500	12250	168
631	20231220	103200	1617170	12690	12690	12690	12690	0
632	20231220	103100	1617170	12690	12690	12690	12690	0
633	20231220	103000	1617170	12690	12690	12690	12690	0
634	20231220	102900	1617170	12690	12690	12690	12690	0
635	20231220	102800	1617170	12690	12690	12690	12690	0
636	20231220	102700	1617170	12690	12690	12690	12690	0
637	20231220	102600	1617170	12690	12690	12690	12690	0
638	20231220	102500	1617170	12690	12690	12690	12690	0
639	20231220	102400	1617170	12690	12690	12690	12690	0
640	20231220	102300	1617170	12690	12690	12690	12690	0
641	20231220	102200	1617170	12690	12690	12690	12690	0
642	20231220	102100	1617170	12690	12690	12690	12690	0
643	20231220	102000	1617170	12690	12690	12690	12690	0
644	20231220	101900	1617170	12690	12690	12690	12690	0
645	20231220	101800	1617170	12690	12690	12690	12690	0
646	20231220	101700	1617170	12690	12690	12690	12690	0
647	20231220	101600	1617170	12690	12690	12690	12690	2
648	20231220	101500	1591790	12580	12680	12690	12580	71
649	20231220	101400	692430	12580	12580	12580	12580	0
650	20231220	101300	692430	12580	12580	12580	12580	0
651	20231220	101200	692430	12580	12580	12580	12580	0
652	20231220	101100	692430	12580	12580	12580	12580	0
653	20231220	101000	692430	12580	12580	12580	12580	0
654	20231220	100900	692430	12580	12580	12580	12580	0
655	20231220	100800	692430	12580	12580	12580	12580	0
656	20231220	100700	692430	12580	12580	12580	12580	0
657	20231220	100600	692430	12580	12580	12580	12580	0
658	20231220	100500	692430	12580	12580	12580	12580	0
659	20231220	100400	692430	12580	12580	12580	12580	0
660	20231220	100300	692430	12580	12580	12580	12580	0
661	20231220	100200	692430	12580	12580	12580	12580	0
662	20231220	100100	692430	12580	12580	12580	12580	10
663	20231220	100000	566630	12680	12680	12680	12680	0
664	20231220	095900	566630	12680	12680	12680	12680	0
665	20231220	095800	566630	12680	12680	12680	12680	0
666	20231220	095700	566630	12680	12680	12680	12680	0
667	20231220	095600	566630	12680	12680	12680	12680	0
668	20231220	095500	566630	12680	12680	12680	12680	0
669	20231220	095400	566630	12680	12680	12680	12680	0
670	20231220	095300	566630	12680	12680	12680	12680	0
671	20231220	095200	566630	12680	12680	12680	12680	0
672	20231220	095100	566630	12680	12680	12680	12680	0
673	20231220	095000	566630	12680	12680	12680	12680	0
674	20231220	094900	566630	12680	12680	12680	12680	0
675	20231220	094800	566630	12680	12680	12680	12680	0
676	20231220	094700	566630	12680	12680	12680	12680	0
677	20231220	094600	566630	12680	12680	12680	12680	10
678	20231220	094500	439830	12690	12690	12690	12690	0
679	20231220	094400	439830	12690	12690	12690	12690	0
680	20231220	094300	439830	12690	12690	12690	12690	0
681	20231220	094200	439830	12690	12690	12690	12690	0
682	20231220	094100	439830	12690	12690	12690	12690	0
683	20231220	094000	439830	12690	12690	12690	12690	0
684	20231220	093900	439830	12690	12690	12690	12690	0
685	20231220	093800	439830	12690	12690	12690	12690	0
686	20231220	093700	439830	12690	12690	12690	12690	0
687	20231220	093600	439830	12690	12690	12690	12690	0
688	20231220	093500	439830	12690	12690	12690	12690	0
689	20231220	093400	439830	12690	12690	12690	12690	0
690	20231220	093300	439830	12690	12690	12690	12690	0
691	20231220	093200	439830	12690	12690	12690	12690	0
692	20231220	093100	439830	12690	12690	12690	12690	9
693	20231220	093000	325620	12500	12500	12500	12500	0
694	20231220	092900	325620	12500	12500	12500	12500	0
695	20231220	092800	325620	12500	12500	12500	12500	0
696	20231220	092700	325620	12500	12500	12500	12500	0
697	20231220	092600	325620	12500	12500	12500	12500	0
698	20231220	092500	325620	12500	12500	12500	12500	0
699	20231220	092400	325620	12500	12500	12500	12500	0
700	20231220	092300	325620	12500	12500	12500	12500	0
701	20231220	092200	325620	12500	12500	12500	12500	0
702	20231220	092100	325620	12500	12500	12500	12500	1
703	20231220	092000	313120	12500	12500	12500	12500	0
704	20231220	091900	313120	12500	12500	12500	12500	0
705	20231220	091800	313120	12500	12500	12500	12500	0
706	20231220	091700	313120	12500	12500	12500	12500	0
707	20231220	091600	313120	12500	12500	12500	12500	0
708	20231220	091500	313120	12500	12510	12510	12500	22
709	20231220	091400	38100	12700	12700	12700	12700	0
710	20231220	091300	38100	12700	12700	12700	12700	0
711	20231220	091200	38100	12700	12700	12700	12700	0
712	20231220	091100	38100	12700	12700	12700	12700	0
713	20231220	091000	38100	12700	12700	12700	12700	3
714	20231220	090900	0	12700	12700	12700	12700	0
715	20231220	090800	0	12700	12700	12700	12700	0
716	20231220	090700	0	12700	12700	12700	12700	0
717	20231220	090600	0	12700	12700	12700	12700	0
718	20231220	090500	0	12700	12700	12700	12700	0
719	20231220	090400	0	12700	12700	12700	12700	0
720	20231220	090300	0	12700	12700	12700	12700	0
721	20231220	090200	0	12700	12700	12700	12700	0
722	20231220	090100	0	12700	12700	12700	12700	0
723	20231220	090000	0	12700	12700	12700	12700	0