KissMeData/009770/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185300	14538650	25050	25050	25050	25050	6
3	20231213	185200	14538650	25050	25050	25050	25050	0
4	20231213	185100	14538650	25050	25050	25050	25050	0
5	20231213	185000	14538650	25050	25050	25050	25050	0
6	20231213	184900	14538650	25050	25050	25050	25050	0
7	20231213	184800	14538650	25050	25050	25050	25050	0
8	20231213	184700	14538650	25050	25050	25050	25050	0
9	20231213	184600	14538650	25050	25050	25050	25050	0
10	20231213	184500	14538650	25050	25050	25050	25050	0
11	20231213	184400	14538650	25050	25050	25050	25050	0
12	20231213	184300	14538650	25050	25050	25050	25050	0
13	20231213	184200	14538650	25050	25050	25050	25050	0
14	20231213	184100	14538650	25050	25050	25050	25050	0
15	20231213	184000	14538650	25050	25050	25050	25050	0
16	20231213	183900	14538650	25050	25050	25050	25050	0
17	20231213	183800	14538650	25050	25050	25050	25050	0
18	20231213	183700	14538650	25050	25050	25050	25050	0
19	20231213	183600	14538650	25050	25050	25050	25050	0
20	20231213	183500	14538650	25050	25050	25050	25050	0
21	20231213	183400	14538650	25050	25050	25050	25050	0
22	20231213	183300	14538650	25050	25050	25050	25050	0
23	20231213	183200	14538650	25050	25050	25050	25050	0
24	20231213	183100	14538650	25050	25050	25050	25050	0
25	20231213	183000	14538650	25050	25050	25050	25050	0
26	20231213	182900	14538650	25050	25050	25050	25050	0
27	20231213	182800	14538650	25050	25050	25050	25050	0
28	20231213	182700	14538650	25050	25050	25050	25050	0
29	20231213	182600	14538650	25050	25050	25050	25050	0
30	20231213	182500	14538650	25050	25050	25050	25050	0
31	20231213	182400	14538650	25050	25050	25050	25050	0
32	20231213	182300	14538650	25050	25050	25050	25050	6
33	20231213	182200	14538650	25050	25050	25050	25050	0
34	20231213	182100	14538650	25050	25050	25050	25050	0
35	20231213	182000	14538650	25050	25050	25050	25050	0
36	20231213	181900	14538650	25050	25050	25050	25050	0
37	20231213	181800	14538650	25050	25050	25050	25050	0
38	20231213	181700	14538650	25050	25050	25050	25050	0
39	20231213	181600	14538650	25050	25050	25050	25050	0
40	20231213	181500	14538650	25050	25050	25050	25050	0
41	20231213	181400	14538650	25050	25050	25050	25050	0
42	20231213	181300	14538650	25050	25050	25050	25050	0
43	20231213	181200	14538650	25050	25050	25050	25050	0
44	20231213	181100	14538650	25050	25050	25050	25050	0
45	20231213	181000	14538650	25050	25050	25050	25050	0
46	20231213	180900	14538650	25050	25050	25050	25050	0
47	20231213	180800	14538650	25050	25050	25050	25050	0
48	20231213	180700	14538650	25050	25050	25050	25050	0
49	20231213	180600	14538650	25050	25050	25050	25050	0
50	20231213	180500	14538650	25050	25050	25050	25050	0
51	20231213	180400	14538650	25050	25050	25050	25050	0
52	20231213	180300	14538650	25050	25050	25050	25050	0
53	20231213	180200	14538650	25050	25050	25050	25050	0
54	20231213	180100	14538650	25050	25050	25050	25050	0
55	20231213	180000	14538650	25050	25050	25050	25050	0
56	20231213	175900	14538650	25050	25050	25050	25050	0
57	20231213	175800	14538650	25050	25050	25050	25050	0
58	20231213	175700	14538650	25050	25050	25050	25050	0
59	20231213	175600	14538650	25050	25050	25050	25050	0
60	20231213	175500	14538650	25050	25050	25050	25050	0
61	20231213	175400	14538650	25050	25050	25050	25050	0
62	20231213	175300	14538650	25050	25050	25050	25050	6
63	20231213	175200	14538650	25050	25050	25050	25050	0
64	20231213	175100	14538650	25050	25050	25050	25050	0
65	20231213	175000	14538650	25050	25050	25050	25050	0
66	20231213	174900	14538650	25050	25050	25050	25050	0
67	20231213	174800	14538650	25050	25050	25050	25050	0
68	20231213	174700	14538650	25050	25050	25050	25050	0
69	20231213	174600	14538650	25050	25050	25050	25050	0
70	20231213	174500	14538650	25050	25050	25050	25050	0
71	20231213	174400	14538650	25050	25050	25050	25050	0
72	20231213	174300	14538650	25050	25050	25050	25050	0
73	20231213	174200	14538650	25050	25050	25050	25050	0
74	20231213	174100	14538650	25050	25050	25050	25050	0
75	20231213	174000	14538650	25050	25050	25050	25050	0
76	20231213	173900	14538650	25050	25050	25050	25050	0
77	20231213	173800	14538650	25050	25050	25050	25050	0
78	20231213	173700	14538650	25050	25050	25050	25050	0
79	20231213	173600	14538650	25050	25050	25050	25050	0
80	20231213	173500	14538650	25050	25050	25050	25050	0
81	20231213	173400	14538650	25050	25050	25050	25050	0
82	20231213	173300	14538650	25050	25050	25050	25050	0
83	20231213	173200	14538650	25050	25050	25050	25050	0
84	20231213	173100	14538650	25050	25050	25050	25050	0
85	20231213	173000	14538650	25050	25050	25050	25050	0
86	20231213	172900	14538650	25050	25050	25050	25050	0
87	20231213	172800	14538650	25050	25050	25050	25050	0
88	20231213	172700	14538650	25050	25050	25050	25050	0
89	20231213	172600	14538650	25050	25050	25050	25050	0
90	20231213	172500	14538650	25050	25050	25050	25050	0
91	20231213	172400	14538650	25050	25050	25050	25050	0
92	20231213	172300	14538650	25050	25050	25050	25050	6
93	20231213	172200	14538650	25050	25050	25050	25050	0
94	20231213	172100	14538650	25050	25050	25050	25050	0
95	20231213	172000	14538650	25050	25050	25050	25050	0
96	20231213	171900	14538650	25050	25050	25050	25050	0
97	20231213	171800	14538650	25050	25050	25050	25050	0
98	20231213	171700	14538650	25050	25050	25050	25050	0
99	20231213	171600	14538650	25050	25050	25050	25050	0
100	20231213	171500	14538650	25050	25050	25050	25050	0
101	20231213	171400	14538650	25050	25050	25050	25050	0
102	20231213	171300	14538650	25050	25050	25050	25050	0
103	20231213	171200	14538650	25050	25050	25050	25050	0
104	20231213	171100	14538650	25050	25050	25050	25050	0
105	20231213	171000	14538650	25050	25050	25050	25050	0
106	20231213	170900	14538650	25050	25050	25050	25050	0
107	20231213	170800	14538650	25050	25050	25050	25050	0
108	20231213	170700	14538650	25050	25050	25050	25050	0
109	20231213	170600	14538650	25050	25050	25050	25050	0
110	20231213	170500	14538650	25050	25050	25050	25050	0
111	20231213	170400	14538650	25050	25050	25050	25050	0
112	20231213	170300	14538650	25050	25050	25050	25050	0
113	20231213	170200	14538650	25050	25050	25050	25050	0
114	20231213	170100	14538650	25050	25050	25050	25050	0
115	20231213	170000	14538650	25050	25050	25050	25050	0
116	20231213	165900	14538650	25050	25050	25050	25050	0
117	20231213	165800	14538650	25050	25050	25050	25050	0
118	20231213	165700	14538650	25050	25050	25050	25050	0
119	20231213	165600	14538650	25050	25050	25050	25050	0
120	20231213	165500	14538650	25050	25050	25050	25050	0
121	20231213	165400	14538650	25050	25050	25050	25050	0
122	20231213	165300	14538650	25050	25050	25050	25050	6
123	20231213	165200	14538650	25050	25050	25050	25050	0
124	20231213	165100	14538650	25050	25050	25050	25050	0
125	20231213	165000	14538650	25050	25050	25050	25050	0
126	20231213	164900	14538650	25050	25050	25050	25050	0
127	20231213	164800	14538650	25050	25050	25050	25050	0
128	20231213	164700	14538650	25050	25050	25050	25050	0
129	20231213	164600	14538650	25050	25050	25050	25050	0
130	20231213	164500	14538650	25050	25050	25050	25050	0
131	20231213	164400	14538650	25050	25050	25050	25050	0
132	20231213	164300	14538650	25050	25050	25050	25050	0
133	20231213	164200	14538650	25050	25050	25050	25050	0
134	20231213	164100	14538650	25050	25050	25050	25050	0
135	20231213	164000	14538650	25050	25050	25050	25050	0
136	20231213	163900	14538650	25050	25050	25050	25050	0
137	20231213	163800	14538650	25050	25050	25050	25050	0
138	20231213	163700	14538650	25050	25050	25050	25050	0
139	20231213	163600	14538650	25050	25050	25050	25050	0
140	20231213	163500	14538650	25050	25050	25050	25050	0
141	20231213	163400	14538650	25050	25050	25050	25050	0
142	20231213	163300	14538650	25050	25050	25050	25050	0
143	20231213	163200	14538650	25050	25050	25050	25050	0
144	20231213	163100	14538650	25050	25050	25050	25050	0
145	20231213	163000	14538650	25050	25050	25050	25050	0
146	20231213	162900	14538650	25050	25050	25050	25050	0
147	20231213	162800	14538650	25050	25050	25050	25050	0
148	20231213	162700	14538650	25050	25050	25050	25050	0
149	20231213	162600	14538650	25050	25050	25050	25050	0
150	20231213	162500	14538650	25050	25050	25050	25050	0
151	20231213	162400	14538650	25050	25050	25050	25050	0
152	20231213	162300	14538650	25050	25050	25050	25050	6
153	20231213	162200	14538650	25050	25050	25050	25050	0
154	20231213	162100	14538650	25050	25050	25050	25050	0
155	20231213	162000	14538650	25050	25050	25050	25050	0
156	20231213	161900	14538650	25050	25050	25050	25050	0
157	20231213	161800	14538650	25050	25050	25050	25050	0
158	20231213	161700	14538650	25050	25050	25050	25050	0
159	20231213	161600	14538650	25050	25050	25050	25050	0
160	20231213	161500	14538650	25050	25050	25050	25050	0
161	20231213	161400	14538650	25050	25050	25050	25050	0
162	20231213	161300	14538650	25050	25050	25050	25050	0
163	20231213	161200	14538650	25050	25050	25050	25050	0
164	20231213	161100	14538650	25050	25050	25050	25050	0
165	20231213	161000	14538650	25050	25050	25050	25050	0
166	20231213	160900	14538650	25050	25050	25050	25050	0
167	20231213	160800	14538650	25050	25050	25050	25050	0
168	20231213	160700	14538650	25050	25050	25050	25050	0
169	20231213	160600	14538650	25050	25050	25050	25050	0
170	20231213	160500	14538650	25050	25050	25050	25050	0
171	20231213	160400	14538650	25050	25050	25050	25050	0
172	20231213	160300	14538650	25050	25050	25050	25050	0
173	20231213	160200	14538650	25050	25050	25050	25050	0
174	20231213	160100	14538650	25050	25050	25050	25050	0
175	20231213	160000	14538650	25050	25050	25050	25050	0
176	20231213	155900	14538650	25050	25050	25050	25050	0
177	20231213	155800	14538650	25050	25050	25050	25050	0
178	20231213	155700	14538650	25050	25050	25050	25050	0
179	20231213	155600	14538650	25050	25050	25050	25050	0
180	20231213	155500	14538650	25050	25050	25050	25050	0
181	20231213	155400	14538650	25050	25050	25050	25050	0
182	20231213	155300	14538650	25050	25050	25050	25050	6
183	20231213	155200	14538650	25050	25050	25050	25050	0
184	20231213	155100	14538650	25050	25050	25050	25050	0
185	20231213	155000	14538650	25050	25050	25050	25050	0
186	20231213	154900	14538650	25050	25050	25050	25050	0
187	20231213	154800	14538650	25050	25050	25050	25050	0
188	20231213	154700	14538650	25050	25050	25050	25050	0
189	20231213	154600	14538650	25050	25050	25050	25050	0
190	20231213	154500	14538650	25050	25050	25050	25050	0
191	20231213	154400	14538650	25050	25050	25050	25050	0
192	20231213	154300	14538650	25050	25050	25050	25050	0
193	20231213	154200	14538650	25050	25050	25050	25050	0
194	20231213	154100	14538650	25050	25050	25050	25050	0
195	20231213	154000	14538650	25050	25050	25050	25050	0
196	20231213	153900	14538650	25050	25050	25050	25050	0
197	20231213	153800	14538650	25050	25050	25050	25050	0
198	20231213	153700	14538650	25050	25050	25050	25050	0
199	20231213	153600	14538650	25050	25050	25050	25050	0
200	20231213	153500	14538650	25050	25050	25050	25050	0
201	20231213	153400	14538650	25050	25050	25050	25050	0
202	20231213	153300	14538650	25050	25050	25050	25050	0
203	20231213	153200	14538650	25050	25050	25050	25050	0
204	20231213	153100	14538650	25050	25050	25050	25050	0
205	20231213	153000	14538650	25050	25050	25050	25050	6
206	20231213	152900	14388350	25050	25050	25050	25050	0
207	20231213	152800	14388350	25050	25050	25050	25050	0
208	20231213	152700	14388350	25050	25050	25050	25050	0
209	20231213	152600	14388350	25050	25050	25050	25050	0
210	20231213	152500	14388350	25050	25050	25050	25050	0
211	20231213	152400	14388350	25050	25050	25050	25050	0
212	20231213	152300	14388350	25050	25050	25050	25050	0
213	20231213	152200	14388350	25050	25050	25050	25050	0
214	20231213	152100	14388350	25050	25050	25050	25050	0
215	20231213	152000	14388350	25050	25050	25050	25050	0
216	20231213	151900	14388350	25050	25050	25050	25050	0
217	20231213	151800	14388350	25050	25050	25050	25050	4
218	20231213	151700	14288150	25100	25100	25100	25100	0
219	20231213	151600	14288150	25100	25100	25100	25100	0
220	20231213	151500	14288150	25100	25100	25100	25100	0
221	20231213	151400	14288150	25100	25100	25100	25100	0
222	20231213	151300	14288150	25100	25100	25100	25100	0
223	20231213	151200	14288150	25100	25100	25100	25100	0
224	20231213	151100	14288150	25100	25100	25100	25100	0
225	20231213	151000	14288150	25100	25100	25100	25100	0
226	20231213	150900	14288150	25100	25100	25100	25100	0
227	20231213	150800	14288150	25100	25100	25100	25100	0
228	20231213	150700	14288150	25100	25100	25100	25100	0
229	20231213	150600	14288150	25100	25100	25100	25100	0
230	20231213	150500	14288150	25100	25100	25100	25100	0
231	20231213	150400	14288150	25100	25100	25100	25100	0
232	20231213	150300	14288150	25100	25100	25100	25100	0
233	20231213	150200	14288150	25100	25100	25100	25100	0
234	20231213	150100	14288150	25100	25100	25100	25100	0
235	20231213	150000	14288150	25100	25100	25100	25100	0
236	20231213	145900	14288150	25100	25100	25100	25100	0
237	20231213	145800	14288150	25100	25100	25100	25100	0
238	20231213	145700	14288150	25100	25100	25100	25100	0
239	20231213	145600	14288150	25100	25100	25100	25100	0
240	20231213	145500	14288150	25100	25100	25100	25100	0
241	20231213	145400	14288150	25100	25100	25100	25100	0
242	20231213	145300	14288150	25100	25100	25100	25100	0
243	20231213	145200	14288150	25100	25100	25100	25100	0
244	20231213	145100	14288150	25100	25100	25100	25100	0
245	20231213	145000	14288150	25100	25100	25100	25100	0
246	20231213	144900	14288150	25100	25100	25100	25100	0
247	20231213	144800	14288150	25100	25100	25100	25100	0
248	20231213	144700	14288150	25100	25100	25100	25100	0
249	20231213	144600	14288150	25100	25100	25100	25100	0
250	20231213	144500	14288150	25100	25100	25100	25100	4
251	20231213	144400	14187750	25050	25050	25050	25050	0
252	20231213	144300	14187750	25050	25050	25050	25050	0
253	20231213	144200	14187750	25050	25050	25050	25050	0
254	20231213	144100	14187750	25050	25050	25050	25050	0
255	20231213	144000	14187750	25050	25050	25050	25050	0
256	20231213	143900	14187750	25050	25050	25050	25050	0
257	20231213	143800	14187750	25050	25050	25050	25050	0
258	20231213	143700	14187750	25050	25050	25050	25050	3
259	20231213	143600	14112600	25050	25050	25050	25050	0
260	20231213	143500	14112600	25050	25050	25050	25050	0
261	20231213	143400	14112600	25050	25050	25050	25050	0
262	20231213	143300	14112600	25050	25050	25050	25050	0
263	20231213	143200	14112600	25050	25050	25050	25050	0
264	20231213	143100	14112600	25050	25050	25050	25050	0
265	20231213	143000	14112600	25050	25050	25050	25050	0
266	20231213	142900	14112600	25050	25050	25050	25050	0
267	20231213	142800	14112600	25050	25050	25050	25050	0
268	20231213	142700	14112600	25050	25050	25050	25050	0
269	20231213	142600	14112600	25050	25050	25050	25050	4
270	20231213	142500	14012400	25000	25000	25000	25000	0
271	20231213	142400	14012400	25000	25000	25000	25000	0
272	20231213	142300	14012400	25000	25000	25000	25000	0
273	20231213	142200	14012400	25000	25000	25000	25000	0
274	20231213	142100	14012400	25000	25000	25000	25000	0
275	20231213	142000	14012400	25000	25000	25000	25000	0
276	20231213	141900	14012400	25000	25000	25000	25000	0
277	20231213	141800	14012400	25000	25000	25000	25000	0
278	20231213	141700	14012400	25000	25000	25000	25000	0
279	20231213	141600	14012400	25000	25000	25000	25000	0
280	20231213	141500	14012400	25000	25000	25000	25000	0
281	20231213	141400	14012400	25000	25000	25000	25000	0
282	20231213	141300	14012400	25000	25000	25000	25000	0
283	20231213	141200	14012400	25000	25000	25000	25000	0
284	20231213	141100	14012400	25000	25000	25000	25000	0
285	20231213	141000	14012400	25000	25000	25000	25000	0
286	20231213	140900	14012400	25000	25000	25000	25000	0
287	20231213	140800	14012400	25000	25000	25000	25000	0
288	20231213	140700	14012400	25000	25000	25000	25000	0
289	20231213	140600	14012400	25000	25000	25000	25000	0
290	20231213	140500	14012400	25000	25000	25000	25000	134
291	20231213	140400	10662400	25050	25050	25050	25050	0
292	20231213	140300	10662400	25050	25050	25050	25050	0
293	20231213	140200	10662400	25050	25050	25050	25050	0
294	20231213	140100	10662400	25050	25050	25050	25050	0
295	20231213	140000	10662400	25050	25050	25050	25050	0
296	20231213	135900	10662400	25050	25050	25050	25050	0
297	20231213	135800	10662400	25050	25050	25050	25050	0
298	20231213	135700	10662400	25050	25050	25050	25050	0
299	20231213	135600	10662400	25050	25050	25050	25050	0
300	20231213	135500	10662400	25050	25050	25050	25050	0
301	20231213	135400	10662400	25050	25050	25050	25050	0
302	20231213	135300	10662400	25050	25050	25050	25050	0
303	20231213	135200	10662400	25050	25050	25050	25050	0
304	20231213	135100	10662400	25050	25050	25050	25050	0
305	20231213	135000	10662400	25050	25050	25050	25050	0
306	20231213	134900	10662400	25050	25050	25050	25050	0
307	20231213	134800	10662400	25050	25050	25050	25050	0
308	20231213	134700	10662400	25050	25050	25050	25050	0
309	20231213	134600	10662400	25050	25050	25050	25050	0
310	20231213	134500	10662400	25050	25050	25050	25050	0
311	20231213	134400	10662400	25050	25050	25050	25050	0
312	20231213	134300	10662400	25050	25050	25050	25050	0
313	20231213	134200	10662400	25050	25050	25050	25050	0
314	20231213	134100	10662400	25050	25050	25050	25050	0
315	20231213	134000	10662400	25050	25050	25050	25050	0
316	20231213	133900	10662400	25050	25050	25050	25050	0
317	20231213	133800	10662400	25050	25050	25050	25050	0
318	20231213	133700	10662400	25050	25050	25050	25050	0
319	20231213	133600	10662400	25050	25050	25050	25050	0
320	20231213	133500	10662400	25050	25050	25050	25050	0
321	20231213	133400	10662400	25050	25050	25050	25050	0
322	20231213	133300	10662400	25050	25050	25050	25050	0
323	20231213	133200	10662400	25050	25050	25050	25050	0
324	20231213	133100	10662400	25050	25050	25050	25050	0
325	20231213	133000	10662400	25050	25050	25050	25050	0
326	20231213	132900	10662400	25050	25050	25050	25050	0
327	20231213	132800	10662400	25050	25050	25050	25050	0
328	20231213	132700	10662400	25050	25050	25050	25050	0
329	20231213	132600	10662400	25050	25050	25050	25050	0
330	20231213	132500	10662400	25050	25050	25050	25050	0
331	20231213	132400	10662400	25050	25050	25050	25050	0
332	20231213	132300	10662400	25050	25050	25050	25050	0
333	20231213	132200	10662400	25050	25050	25050	25050	0
334	20231213	132100	10662400	25050	25050	25050	25050	0
335	20231213	132000	10662400	25050	25050	25050	25050	0
336	20231213	131900	10662400	25050	25050	25050	25050	0
337	20231213	131800	10662400	25050	25050	25050	25050	0
338	20231213	131700	10662400	25050	25050	25050	25050	0
339	20231213	131600	10662400	25050	25050	25050	25050	0
340	20231213	131500	10662400	25050	25050	25050	25050	0
341	20231213	131400	10662400	25050	25050	25050	25050	0
342	20231213	131300	10662400	25050	25050	25050	25050	0
343	20231213	131200	10662400	25050	25050	25050	25050	0
344	20231213	131100	10662400	25050	25050	25050	25050	0
345	20231213	131000	10662400	25050	25050	25050	25050	0
346	20231213	130900	10662400	25050	25050	25050	25050	0
347	20231213	130800	10662400	25050	25050	25050	25050	0
348	20231213	130700	10662400	25050	25050	25050	25050	0
349	20231213	130600	10662400	25050	25050	25050	25050	0
350	20231213	130500	10662400	25050	25050	25050	25050	0
351	20231213	130400	10662400	25050	25050	25050	25050	0
352	20231213	130300	10662400	25050	25050	25050	25050	0
353	20231213	130200	10662400	25050	25050	25050	25050	0
354	20231213	130100	10662400	25050	25050	25050	25050	0
355	20231213	130000	10662400	25050	25050	25050	25050	0
356	20231213	125900	10662400	25050	25050	25050	25050	0
357	20231213	125800	10662400	25050	25050	25050	25050	0
358	20231213	125700	10662400	25050	25050	25050	25050	0
359	20231213	125600	10662400	25050	25050	25050	25050	0
360	20231213	125500	10662400	25050	25050	25050	25050	0
361	20231213	125400	10662400	25050	25050	25050	25050	0
362	20231213	125300	10662400	25050	25050	25050	25050	0
363	20231213	125200	10662400	25050	25050	25050	25050	0
364	20231213	125100	10662400	25050	25050	25050	25050	0
365	20231213	125000	10662400	25050	25050	25050	25050	0
366	20231213	124900	10662400	25050	25050	25050	25050	0
367	20231213	124800	10662400	25050	25050	25050	25050	0
368	20231213	124700	10662400	25050	25050	25050	25050	0
369	20231213	124600	10662400	25050	25050	25050	25050	1
370	20231213	124500	10637350	25000	25000	25000	25000	0
371	20231213	124400	10637350	25000	25000	25000	25000	0
372	20231213	124300	10637350	25000	25000	25000	25000	0
373	20231213	124200	10637350	25000	25000	25000	25000	0
374	20231213	124100	10637350	25000	25000	25000	25000	0
375	20231213	124000	10637350	25000	25000	25000	25000	0
376	20231213	123900	10637350	25000	25000	25000	25000	0
377	20231213	123800	10637350	25000	25000	25000	25000	0
378	20231213	123700	10637350	25000	25000	25000	25000	0
379	20231213	123600	10637350	25000	25000	25000	25000	0
380	20231213	123500	10637350	25000	25000	25000	25000	0
381	20231213	123400	10637350	25000	25000	25000	25000	0
382	20231213	123300	10637350	25000	25000	25000	25000	0
383	20231213	123200	10637350	25000	25000	25000	25000	0
384	20231213	123100	10637350	25000	25000	25000	25000	0
385	20231213	123000	10637350	25000	25000	25000	25000	20
386	20231213	122900	10137350	25000	25000	25000	25000	0
387	20231213	122800	10137350	25000	25000	25000	25000	0
388	20231213	122700	10137350	25000	25000	25000	25000	0
389	20231213	122600	10137350	25000	25000	25000	25000	0
390	20231213	122500	10137350	25000	25000	25000	25000	0
391	20231213	122400	10137350	25000	25000	25000	25000	0
392	20231213	122300	10137350	25000	25000	25000	25000	0
393	20231213	122200	10137350	25000	25000	25000	25000	0
394	20231213	122100	10137350	25000	25000	25000	25000	0
395	20231213	122000	10137350	25000	25000	25000	25000	0
396	20231213	121900	10137350	25000	25000	25000	25000	0
397	20231213	121800	10137350	25000	25000	25000	25000	0
398	20231213	121700	10137350	25000	25000	25000	25000	2
399	20231213	121600	10087350	25000	25000	25000	25000	0
400	20231213	121500	10087350	25000	25000	25000	25000	0
401	20231213	121400	10087350	25000	25000	25000	25000	0
402	20231213	121300	10087350	25000	25000	25000	25000	0
403	20231213	121200	10087350	25000	25000	25000	25000	0
404	20231213	121100	10087350	25000	25000	25000	25000	0
405	20231213	121000	10087350	25000	25000	25000	25000	0
406	20231213	120900	10087350	25000	25000	25000	25000	0
407	20231213	120800	10087350	25000	25000	25000	25000	0
408	20231213	120700	10087350	25000	25000	25000	25000	0
409	20231213	120600	10087350	25000	25000	25000	25000	0
410	20231213	120500	10087350	25000	25000	25000	25000	0
411	20231213	120400	10087350	25000	25000	25000	25000	0
412	20231213	120300	10087350	25000	25000	25000	25000	0
413	20231213	120200	10087350	25000	25000	25000	25000	0
414	20231213	120100	10087350	25000	25000	25000	25000	0
415	20231213	120000	10087350	25000	25000	25000	25000	0
416	20231213	115900	10087350	25000	25000	25000	25000	0
417	20231213	115800	10087350	25000	25000	25000	25000	0
418	20231213	115700	10087350	25000	25000	25000	25000	0
419	20231213	115600	10087350	25000	25000	25000	25000	1
420	20231213	115500	10062350	25000	25000	25000	25000	0
421	20231213	115400	10062350	25000	25000	25000	25000	0
422	20231213	115300	10062350	25000	25000	25000	25000	0
423	20231213	115200	10062350	25000	25000	25000	25000	0
424	20231213	115100	10062350	25000	25000	25000	25000	0
425	20231213	115000	10062350	25000	25000	25000	25000	0
426	20231213	114900	10062350	25000	25000	25000	25000	0
427	20231213	114800	10062350	25000	25000	25000	25000	0
428	20231213	114700	10062350	25000	25000	25000	25000	0
429	20231213	114600	10062350	25000	25000	25000	25000	0
430	20231213	114500	10062350	25000	25000	25000	25000	0
431	20231213	114400	10062350	25000	25000	25000	25000	0
432	20231213	114300	10062350	25000	25000	25000	25000	0
433	20231213	114200	10062350	25000	25000	25000	25000	0
434	20231213	114100	10062350	25000	25000	25000	25000	0
435	20231213	114000	10062350	25000	25000	25000	25000	0
436	20231213	113900	10062350	25000	25000	25000	25000	0
437	20231213	113800	10062350	25000	25000	25000	25000	0
438	20231213	113700	10062350	25000	25000	25000	25000	0
439	20231213	113600	10062350	25000	25000	25000	25000	0
440	20231213	113500	10062350	25000	25000	25000	25000	0
441	20231213	113400	10062350	25000	25000	25000	25000	0
442	20231213	113300	10062350	25000	25000	25000	25000	0
443	20231213	113200	10062350	25000	25000	25000	25000	0
444	20231213	113100	10062350	25000	25000	25000	25000	0
445	20231213	113000	10062350	25000	25000	25000	25000	0
446	20231213	112900	10062350	25000	25000	25000	25000	0
447	20231213	112800	10062350	25000	25000	25000	25000	0
448	20231213	112700	10062350	25000	25000	25000	25000	0
449	20231213	112600	10062350	25000	25000	25000	25000	0
450	20231213	112500	10062350	25000	25000	25000	25000	0
451	20231213	112400	10062350	25000	25000	25000	25000	0
452	20231213	112300	10062350	25000	25000	25000	25000	0
453	20231213	112200	10062350	25000	25000	25000	25000	0
454	20231213	112100	10062350	25000	25000	25000	25000	0
455	20231213	112000	10062350	25000	25000	25000	25000	0
456	20231213	111900	10062350	25000	25000	25000	25000	0
457	20231213	111800	10062350	25000	25000	25000	25000	0
458	20231213	111700	10062350	25000	25000	25000	25000	0
459	20231213	111600	10062350	25000	25000	25000	25000	0
460	20231213	111500	10062350	25000	25000	25000	25000	0
461	20231213	111400	10062350	25000	25000	25000	25000	0
462	20231213	111300	10062350	25000	25000	25000	25000	0
463	20231213	111200	10062350	25000	25000	25000	25000	0
464	20231213	111100	10062350	25000	25000	25000	25000	0
465	20231213	111000	10062350	25000	25000	25000	25000	0
466	20231213	110900	10062350	25000	25000	25000	25000	0
467	20231213	110800	10062350	25000	25000	25000	25000	0
468	20231213	110700	10062350	25000	25000	25000	25000	0
469	20231213	110600	10062350	25000	25000	25000	25000	0
470	20231213	110500	10062350	25000	25000	25000	25000	0
471	20231213	110400	10062350	25000	25000	25000	25000	0
472	20231213	110300	10062350	25000	25000	25000	25000	0
473	20231213	110200	10062350	25000	25000	25000	25000	0
474	20231213	110100	10062350	25000	25000	25000	25000	0
475	20231213	110000	10062350	25000	25000	25000	25000	0
476	20231213	105900	10062350	25000	25000	25000	25000	0
477	20231213	105800	10062350	25000	25000	25000	25000	0
478	20231213	105700	10062350	25000	25000	25000	25000	0
479	20231213	105600	10062350	25000	25000	25000	25000	0
480	20231213	105500	10062350	25000	25000	25000	25000	0
481	20231213	105400	10062350	25000	25000	25000	25000	0
482	20231213	105300	10062350	25000	25000	25000	25000	0
483	20231213	105200	10062350	25000	25000	25000	25000	0
484	20231213	105100	10062350	25000	25000	25000	25000	0
485	20231213	105000	10062350	25000	25000	25000	25000	0
486	20231213	104900	10062350	25000	25000	25000	25000	0
487	20231213	104800	10062350	25000	25000	25000	25000	0
488	20231213	104700	10062350	25000	25000	25000	25000	0
489	20231213	104600	10062350	25000	25000	25000	25000	0
490	20231213	104500	10062350	25000	25000	25000	25000	0
491	20231213	104400	10062350	25000	25000	25000	25000	0
492	20231213	104300	10062350	25000	25000	25000	25000	0
493	20231213	104200	10062350	25000	25000	25000	25000	0
494	20231213	104100	10062350	25000	25000	25000	25000	0
495	20231213	104000	10062350	25000	25000	25000	25000	0
496	20231213	103900	10062350	25000	25000	25000	25000	0
497	20231213	103800	10062350	25000	25000	25000	25000	0
498	20231213	103700	10062350	25000	25000	25000	25000	0
499	20231213	103600	10062350	25000	25000	25000	25000	0
500	20231213	103500	10062350	25000	25000	25000	25000	0
501	20231213	103400	10062350	25000	25000	25000	25000	0
502	20231213	103300	10062350	25000	25000	25000	25000	0
503	20231213	103200	10062350	25000	25000	25000	25000	0
504	20231213	103100	10062350	25000	25000	25000	25000	0
505	20231213	103000	10062350	25000	25000	25000	25000	0
506	20231213	102900	10062350	25000	25000	25000	25000	0
507	20231213	102800	10062350	25000	25000	25000	25000	0
508	20231213	102700	10062350	25000	25000	25000	25000	0
509	20231213	102600	10062350	25000	25000	25000	25000	0
510	20231213	102500	10062350	25000	25000	25000	25000	0
511	20231213	102400	10062350	25000	25000	25000	25000	0
512	20231213	102300	10062350	25000	25000	25000	25000	0
513	20231213	102200	10062350	25000	25000	25000	25000	0
514	20231213	102100	10062350	25000	25000	25000	25000	0
515	20231213	102000	10062350	25000	25000	25000	25000	0
516	20231213	101900	10062350	25000	25000	25000	25000	0
517	20231213	101800	10062350	25000	25000	25000	25000	0
518	20231213	101700	10062350	25000	25000	25000	25000	0
519	20231213	101600	10062350	25000	25000	25000	25000	0
520	20231213	101500	10062350	25000	25000	25000	25000	0
521	20231213	101400	10062350	25000	25000	25000	25000	0
522	20231213	101300	10062350	25000	25000	25000	25000	0
523	20231213	101200	10062350	25000	25000	25000	25000	0
524	20231213	101100	10062350	25000	25000	25000	25000	0
525	20231213	101000	10062350	25000	25000	25000	25000	0
526	20231213	100900	10062350	25000	25000	25000	25000	0
527	20231213	100800	10062350	25000	25000	25000	25000	0
528	20231213	100700	10062350	25000	25000	25000	25000	0
529	20231213	100600	10062350	25000	25000	25000	25000	0
530	20231213	100500	10062350	25000	25000	25000	25000	0
531	20231213	100400	10062350	25000	25000	25000	25000	0
532	20231213	100300	10062350	25000	25000	25000	25000	0
533	20231213	100200	10062350	25000	25000	25000	25000	0
534	20231213	100100	10062350	25000	25000	25000	25000	0
535	20231213	100000	10062350	25000	25000	25000	25000	0
536	20231213	095900	10062350	25000	25000	25000	25000	0
537	20231213	095800	10062350	25000	25000	25000	25000	0
538	20231213	095700	10062350	25000	25000	25000	25000	0
539	20231213	095600	10062350	25000	25000	25000	25000	0
540	20231213	095500	10062350	25000	25000	25000	25000	0
541	20231213	095400	10062350	25000	25000	25000	25000	0
542	20231213	095300	10062350	25000	25000	25000	25000	0
543	20231213	095200	10062350	25000	25000	25000	25000	0
544	20231213	095100	10062350	25000	25000	25000	25000	4
545	20231213	095000	9962350	25000	25000	25000	25000	0
546	20231213	094900	9962350	25000	25000	25000	25000	0
547	20231213	094800	9962350	25000	25000	25000	25000	0
548	20231213	094700	9962350	25000	24900	25000	24900	42
549	20231213	094600	8914100	24850	24850	24850	24850	0
550	20231213	094500	8914100	24850	24850	24850	24850	6
551	20231213	094400	8765000	24700	25000	25100	24700	303
552	20231213	094300	1252500	25050	25050	25050	25050	0
553	20231213	094200	1252500	25050	25050	25050	25050	0
554	20231213	094100	1252500	25050	25050	25050	25050	0
555	20231213	094000	1252500	25050	25050	25050	25050	0
556	20231213	093900	1252500	25050	25050	25050	25050	0
557	20231213	093800	1252500	25050	25050	25050	25050	0
558	20231213	093700	1252500	25050	25050	25050	25050	0
559	20231213	093600	1252500	25050	25050	25050	25050	0
560	20231213	093500	1252500	25050	25050	25050	25050	0
561	20231213	093400	1252500	25050	25050	25050	25050	0
562	20231213	093300	1252500	25050	25050	25050	25050	0
563	20231213	093200	1252500	25050	25050	25050	25050	0
564	20231213	093100	1252500	25050	25050	25050	25050	0
565	20231213	093000	1252500	25050	25050	25050	25050	0
566	20231213	092900	1252500	25050	25050	25050	25050	0
567	20231213	092800	1252500	25050	25050	25050	25050	50
568	20231213	092700	0	25100	25100	25100	25100	0
569	20231213	092600	0	25100	25100	25100	25100	0
570	20231213	092500	0	25100	25100	25100	25100	0
571	20231213	092400	0	25100	25100	25100	25100	0
572	20231213	092300	0	25100	25100	25100	25100	0
573	20231213	092200	0	25100	25100	25100	25100	0
574	20231213	092100	0	25100	25100	25100	25100	0
575	20231213	092000	0	25100	25100	25100	25100	0
576	20231213	091900	0	25100	25100	25100	25100	0
577	20231213	091800	0	25100	25100	25100	25100	0
578	20231213	091700	0	25100	25100	25100	25100	0
579	20231213	091600	0	25100	25100	25100	25100	0
580	20231213	091500	0	25100	25100	25100	25100	0
581	20231213	091400	0	25100	25100	25100	25100	0
582	20231213	091300	0	25100	25100	25100	25100	0
583	20231213	091200	0	25100	25100	25100	25100	0
584	20231213	091100	0	25100	25100	25100	25100	0
585	20231213	091000	0	25100	25100	25100	25100	0
586	20231213	090900	0	25100	25100	25100	25100	0
587	20231213	090800	0	25100	25100	25100	25100	0
588	20231213	090700	0	25100	25100	25100	25100	0
589	20231213	090600	0	25100	25100	25100	25100	0
590	20231213	090500	0	25100	25100	25100	25100	0
591	20231213	090400	0	25100	25100	25100	25100	0
592	20231213	090300	0	25100	25100	25100	25100	0
593	20231213	090200	0	25100	25100	25100	25100	0
594	20231213	090100	0	25100	25100	25100	25100	0
595	20231213	090000	0	25100	25100	25100	25100	0