KissMeData/134380/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201300	4684500	71000	71000	71000	71000	13
3	20231227	201200	4684500	71000	71000	71000	71000	0
4	20231227	201100	4684500	71000	71000	71000	71000	0
5	20231227	201000	4684500	71000	71000	71000	71000	0
6	20231227	200900	4684500	71000	71000	71000	71000	0
7	20231227	200800	4684500	71000	71000	71000	71000	0
8	20231227	200700	4684500	71000	71000	71000	71000	0
9	20231227	200600	4684500	71000	71000	71000	71000	0
10	20231227	200500	4684500	71000	71000	71000	71000	0
11	20231227	200400	4684500	71000	71000	71000	71000	0
12	20231227	200300	4684500	71000	71000	71000	71000	0
13	20231227	200200	4684500	71000	71000	71000	71000	0
14	20231227	200100	4684500	71000	71000	71000	71000	0
15	20231227	200000	4684500	71000	71000	71000	71000	0
16	20231227	195900	4684500	71000	71000	71000	71000	0
17	20231227	195800	4684500	71000	71000	71000	71000	0
18	20231227	195700	4684500	71000	71000	71000	71000	0
19	20231227	195600	4684500	71000	71000	71000	71000	0
20	20231227	195500	4684500	71000	71000	71000	71000	0
21	20231227	195400	4684500	71000	71000	71000	71000	0
22	20231227	195300	4684500	71000	71000	71000	71000	0
23	20231227	195200	4684500	71000	71000	71000	71000	0
24	20231227	195100	4684500	71000	71000	71000	71000	0
25	20231227	195000	4684500	71000	71000	71000	71000	0
26	20231227	194900	4684500	71000	71000	71000	71000	0
27	20231227	194800	4684500	71000	71000	71000	71000	0
28	20231227	194700	4684500	71000	71000	71000	71000	0
29	20231227	194600	4684500	71000	71000	71000	71000	0
30	20231227	194500	4684500	71000	71000	71000	71000	0
31	20231227	194400	4684500	71000	71000	71000	71000	0
32	20231227	194300	4684500	71000	71000	71000	71000	13
33	20231227	194200	4684500	71000	71000	71000	71000	0
34	20231227	194100	4684500	71000	71000	71000	71000	0
35	20231227	194000	4684500	71000	71000	71000	71000	0
36	20231227	193900	4684500	71000	71000	71000	71000	0
37	20231227	193800	4684500	71000	71000	71000	71000	0
38	20231227	193700	4684500	71000	71000	71000	71000	0
39	20231227	193600	4684500	71000	71000	71000	71000	0
40	20231227	193500	4684500	71000	71000	71000	71000	0
41	20231227	193400	4684500	71000	71000	71000	71000	0
42	20231227	193300	4684500	71000	71000	71000	71000	0
43	20231227	193200	4684500	71000	71000	71000	71000	0
44	20231227	193100	4684500	71000	71000	71000	71000	0
45	20231227	193000	4684500	71000	71000	71000	71000	0
46	20231227	192900	4684500	71000	71000	71000	71000	0
47	20231227	192800	4684500	71000	71000	71000	71000	0
48	20231227	192700	4684500	71000	71000	71000	71000	0
49	20231227	192600	4684500	71000	71000	71000	71000	0
50	20231227	192500	4684500	71000	71000	71000	71000	0
51	20231227	192400	4684500	71000	71000	71000	71000	0
52	20231227	192300	4684500	71000	71000	71000	71000	0
53	20231227	192200	4684500	71000	71000	71000	71000	0
54	20231227	192100	4684500	71000	71000	71000	71000	0
55	20231227	192000	4684500	71000	71000	71000	71000	0
56	20231227	191900	4684500	71000	71000	71000	71000	0
57	20231227	191800	4684500	71000	71000	71000	71000	0
58	20231227	191700	4684500	71000	71000	71000	71000	0
59	20231227	191600	4684500	71000	71000	71000	71000	0
60	20231227	191500	4684500	71000	71000	71000	71000	0
61	20231227	191400	4684500	71000	71000	71000	71000	0
62	20231227	191300	4684500	71000	71000	71000	71000	13
63	20231227	191200	4684500	71000	71000	71000	71000	0
64	20231227	191100	4684500	71000	71000	71000	71000	0
65	20231227	191000	4684500	71000	71000	71000	71000	0
66	20231227	190900	4684500	71000	71000	71000	71000	0
67	20231227	190800	4684500	71000	71000	71000	71000	0
68	20231227	190700	4684500	71000	71000	71000	71000	0
69	20231227	190600	4684500	71000	71000	71000	71000	0
70	20231227	190500	4684500	71000	71000	71000	71000	0
71	20231227	190400	4684500	71000	71000	71000	71000	0
72	20231227	190300	4684500	71000	71000	71000	71000	0
73	20231227	190200	4684500	71000	71000	71000	71000	0
74	20231227	190100	4684500	71000	71000	71000	71000	0
75	20231227	190000	4684500	71000	71000	71000	71000	0
76	20231227	185900	4684500	71000	71000	71000	71000	0
77	20231227	185800	4684500	71000	71000	71000	71000	0
78	20231227	185700	4684500	71000	71000	71000	71000	0
79	20231227	185600	4684500	71000	71000	71000	71000	0
80	20231227	185500	4684500	71000	71000	71000	71000	0
81	20231227	185400	4684500	71000	71000	71000	71000	0
82	20231227	185300	4684500	71000	71000	71000	71000	0
83	20231227	185200	4684500	71000	71000	71000	71000	0
84	20231227	185100	4684500	71000	71000	71000	71000	0
85	20231227	185000	4684500	71000	71000	71000	71000	0
86	20231227	184900	4684500	71000	71000	71000	71000	0
87	20231227	184800	4684500	71000	71000	71000	71000	0
88	20231227	184700	4684500	71000	71000	71000	71000	0
89	20231227	184600	4684500	71000	71000	71000	71000	0
90	20231227	184500	4684500	71000	71000	71000	71000	0
91	20231227	184400	4684500	71000	71000	71000	71000	0
92	20231227	184300	4684500	71000	71000	71000	71000	13
93	20231227	184200	4684500	71000	71000	71000	71000	0
94	20231227	184100	4684500	71000	71000	71000	71000	0
95	20231227	184000	4684500	71000	71000	71000	71000	0
96	20231227	183900	4684500	71000	71000	71000	71000	0
97	20231227	183800	4684500	71000	71000	71000	71000	0
98	20231227	183700	4684500	71000	71000	71000	71000	0
99	20231227	183600	4684500	71000	71000	71000	71000	0
100	20231227	183500	4684500	71000	71000	71000	71000	0
101	20231227	183400	4684500	71000	71000	71000	71000	0
102	20231227	183300	4684500	71000	71000	71000	71000	0
103	20231227	183200	4684500	71000	71000	71000	71000	0
104	20231227	183100	4684500	71000	71000	71000	71000	0
105	20231227	183000	4684500	71000	71000	71000	71000	0
106	20231227	182900	4684500	71000	71000	71000	71000	0
107	20231227	182800	4684500	71000	71000	71000	71000	0
108	20231227	182700	4684500	71000	71000	71000	71000	0
109	20231227	182600	4684500	71000	71000	71000	71000	0
110	20231227	182500	4684500	71000	71000	71000	71000	0
111	20231227	182400	4684500	71000	71000	71000	71000	0
112	20231227	182300	4684500	71000	71000	71000	71000	0
113	20231227	182200	4684500	71000	71000	71000	71000	0
114	20231227	182100	4684500	71000	71000	71000	71000	0
115	20231227	182000	4684500	71000	71000	71000	71000	0
116	20231227	181900	4684500	71000	71000	71000	71000	0
117	20231227	181800	4684500	71000	71000	71000	71000	0
118	20231227	181700	4684500	71000	71000	71000	71000	0
119	20231227	181600	4684500	71000	71000	71000	71000	0
120	20231227	181500	4684500	71000	71000	71000	71000	0
121	20231227	181400	4684500	71000	71000	71000	71000	0
122	20231227	181300	4684500	71000	71000	71000	71000	13
123	20231227	181200	4684500	71000	71000	71000	71000	0
124	20231227	181100	4684500	71000	71000	71000	71000	0
125	20231227	181000	4684500	71000	71000	71000	71000	0
126	20231227	180900	4684500	71000	71000	71000	71000	0
127	20231227	180800	4684500	71000	71000	71000	71000	0
128	20231227	180700	4684500	71000	71000	71000	71000	0
129	20231227	180600	4684500	71000	71000	71000	71000	0
130	20231227	180500	4684500	71000	71000	71000	71000	0
131	20231227	180400	4684500	71000	71000	71000	71000	0
132	20231227	180300	4684500	71000	71000	71000	71000	0
133	20231227	180200	4684500	71000	71000	71000	71000	0
134	20231227	180100	4684500	71000	71000	71000	71000	0
135	20231227	180000	4684500	71000	71000	71000	71000	0
136	20231227	175900	4684500	71000	71000	71000	71000	0
137	20231227	175800	4684500	71000	71000	71000	71000	0
138	20231227	175700	4684500	71000	71000	71000	71000	0
139	20231227	175600	4684500	71000	71000	71000	71000	0
140	20231227	175500	4684500	71000	71000	71000	71000	0
141	20231227	175400	4684500	71000	71000	71000	71000	0
142	20231227	175300	4684500	71000	71000	71000	71000	0
143	20231227	175200	4684500	71000	71000	71000	71000	0
144	20231227	175100	4684500	71000	71000	71000	71000	0
145	20231227	175000	4684500	71000	71000	71000	71000	0
146	20231227	174900	4684500	71000	71000	71000	71000	0
147	20231227	174800	4684500	71000	71000	71000	71000	0
148	20231227	174700	4684500	71000	71000	71000	71000	0
149	20231227	174600	4684500	71000	71000	71000	71000	0
150	20231227	174500	4684500	71000	71000	71000	71000	0
151	20231227	174400	4684500	71000	71000	71000	71000	0
152	20231227	174300	4684500	71000	71000	71000	71000	13
153	20231227	174200	4684500	71000	71000	71000	71000	0
154	20231227	174100	4684500	71000	71000	71000	71000	0
155	20231227	174000	4684500	71000	71000	71000	71000	0
156	20231227	173900	4684500	71000	71000	71000	71000	0
157	20231227	173800	4684500	71000	71000	71000	71000	0
158	20231227	173700	4684500	71000	71000	71000	71000	0
159	20231227	173600	4684500	71000	71000	71000	71000	0
160	20231227	173500	4684500	71000	71000	71000	71000	0
161	20231227	173400	4684500	71000	71000	71000	71000	0
162	20231227	173300	4684500	71000	71000	71000	71000	0
163	20231227	173200	4684500	71000	71000	71000	71000	0
164	20231227	173100	4684500	71000	71000	71000	71000	0
165	20231227	173000	4684500	71000	71000	71000	71000	0
166	20231227	172900	4684500	71000	71000	71000	71000	0
167	20231227	172800	4684500	71000	71000	71000	71000	0
168	20231227	172700	4684500	71000	71000	71000	71000	0
169	20231227	172600	4684500	71000	71000	71000	71000	0
170	20231227	172500	4684500	71000	71000	71000	71000	0
171	20231227	172400	4684500	71000	71000	71000	71000	0
172	20231227	172300	4684500	71000	71000	71000	71000	0
173	20231227	172200	4684500	71000	71000	71000	71000	0
174	20231227	172100	4684500	71000	71000	71000	71000	0
175	20231227	172000	4684500	71000	71000	71000	71000	0
176	20231227	171900	4684500	71000	71000	71000	71000	0
177	20231227	171800	4684500	71000	71000	71000	71000	0
178	20231227	171700	4684500	71000	71000	71000	71000	0
179	20231227	171600	4684500	71000	71000	71000	71000	0
180	20231227	171500	4684500	71000	71000	71000	71000	0
181	20231227	171400	4684500	71000	71000	71000	71000	0
182	20231227	171300	4684500	71000	71000	71000	71000	13
183	20231227	171200	4684500	71000	71000	71000	71000	0
184	20231227	171100	4684500	71000	71000	71000	71000	0
185	20231227	171000	4684500	71000	71000	71000	71000	0
186	20231227	170900	4684500	71000	71000	71000	71000	0
187	20231227	170800	4684500	71000	71000	71000	71000	0
188	20231227	170700	4684500	71000	71000	71000	71000	0
189	20231227	170600	4684500	71000	71000	71000	71000	0
190	20231227	170500	4684500	71000	71000	71000	71000	0
191	20231227	170400	4684500	71000	71000	71000	71000	0
192	20231227	170300	4684500	71000	71000	71000	71000	0
193	20231227	170200	4684500	71000	71000	71000	71000	0
194	20231227	170100	4684500	71000	71000	71000	71000	0
195	20231227	170000	4684500	71000	71000	71000	71000	0
196	20231227	165900	4684500	71000	71000	71000	71000	0
197	20231227	165800	4684500	71000	71000	71000	71000	0
198	20231227	165700	4684500	71000	71000	71000	71000	0
199	20231227	165600	4684500	71000	71000	71000	71000	0
200	20231227	165500	4684500	71000	71000	71000	71000	0
201	20231227	165400	4684500	71000	71000	71000	71000	0
202	20231227	165300	4684500	71000	71000	71000	71000	0
203	20231227	165200	4684500	71000	71000	71000	71000	0
204	20231227	165100	4684500	71000	71000	71000	71000	0
205	20231227	165000	4684500	71000	71000	71000	71000	0
206	20231227	164900	4684500	71000	71000	71000	71000	0
207	20231227	164800	4684500	71000	71000	71000	71000	0
208	20231227	164700	4684500	71000	71000	71000	71000	0
209	20231227	164600	4684500	71000	71000	71000	71000	0
210	20231227	164500	4684500	71000	71000	71000	71000	0
211	20231227	164400	4684500	71000	71000	71000	71000	0
212	20231227	164300	4684500	71000	71000	71000	71000	13
213	20231227	164200	4684500	71000	71000	71000	71000	0
214	20231227	164100	4684500	71000	71000	71000	71000	0
215	20231227	164000	4684500	71000	71000	71000	71000	0
216	20231227	163900	4684500	71000	71000	71000	71000	0
217	20231227	163800	4684500	71000	71000	71000	71000	0
218	20231227	163700	4684500	71000	71000	71000	71000	0
219	20231227	163600	4684500	71000	71000	71000	71000	0
220	20231227	163500	4684500	71000	71000	71000	71000	0
221	20231227	163400	4684500	71000	71000	71000	71000	0
222	20231227	163300	4684500	71000	71000	71000	71000	0
223	20231227	163200	4684500	71000	71000	71000	71000	0
224	20231227	163100	4684500	71000	71000	71000	71000	0
225	20231227	163000	4684500	71000	71000	71000	71000	0
226	20231227	162900	4684500	71000	71000	71000	71000	0
227	20231227	162800	4684500	71000	71000	71000	71000	0
228	20231227	162700	4684500	71000	71000	71000	71000	0
229	20231227	162600	4684500	71000	71000	71000	71000	0
230	20231227	162500	4684500	71000	71000	71000	71000	0
231	20231227	162400	4684500	71000	71000	71000	71000	0
232	20231227	162300	4684500	71000	71000	71000	71000	0
233	20231227	162200	4684500	71000	71000	71000	71000	0
234	20231227	162100	4684500	71000	71000	71000	71000	0
235	20231227	162000	4684500	71000	71000	71000	71000	0
236	20231227	161900	4684500	71000	71000	71000	71000	0
237	20231227	161800	4684500	71000	71000	71000	71000	0
238	20231227	161700	4684500	71000	71000	71000	71000	0
239	20231227	161600	4684500	71000	71000	71000	71000	0
240	20231227	161500	4684500	71000	71000	71000	71000	0
241	20231227	161400	4684500	71000	71000	71000	71000	0
242	20231227	161300	4684500	71000	71000	71000	71000	13
243	20231227	161200	4684500	71000	71000	71000	71000	0
244	20231227	161100	4684500	71000	71000	71000	71000	0
245	20231227	161000	4684500	71000	71000	71000	71000	0
246	20231227	160900	4684500	71000	71000	71000	71000	0
247	20231227	160800	4684500	71000	71000	71000	71000	0
248	20231227	160700	4684500	71000	71000	71000	71000	0
249	20231227	160600	4684500	71000	71000	71000	71000	0
250	20231227	160500	4684500	71000	71000	71000	71000	0
251	20231227	160400	4684500	71000	71000	71000	71000	0
252	20231227	160300	4684500	71000	71000	71000	71000	0
253	20231227	160200	4684500	71000	71000	71000	71000	0
254	20231227	160100	4684500	71000	71000	71000	71000	0
255	20231227	160000	4684500	71000	71000	71000	71000	0
256	20231227	155900	4684500	71000	71000	71000	71000	0
257	20231227	155800	4684500	71000	71000	71000	71000	0
258	20231227	155700	4684500	71000	71000	71000	71000	0
259	20231227	155600	4684500	71000	71000	71000	71000	0
260	20231227	155500	4684500	71000	71000	71000	71000	0
261	20231227	155400	4684500	71000	71000	71000	71000	0
262	20231227	155300	4684500	71000	71000	71000	71000	0
263	20231227	155200	4684500	71000	71000	71000	71000	0
264	20231227	155100	4684500	71000	71000	71000	71000	0
265	20231227	155000	4684500	71000	71000	71000	71000	0
266	20231227	154900	4684500	71000	71000	71000	71000	0
267	20231227	154800	4684500	71000	71000	71000	71000	0
268	20231227	154700	4684500	71000	71000	71000	71000	0
269	20231227	154600	4684500	71000	71000	71000	71000	0
270	20231227	154500	4684500	71000	71000	71000	71000	0
271	20231227	154400	4684500	71000	71000	71000	71000	0
272	20231227	154300	4684500	71000	71000	71000	71000	13
273	20231227	154200	4684500	71000	71000	71000	71000	0
274	20231227	154100	4684500	71000	71000	71000	71000	0
275	20231227	154000	4684500	71000	71000	71000	71000	0
276	20231227	153900	4684500	71000	71000	71000	71000	0
277	20231227	153800	4684500	71000	71000	71000	71000	0
278	20231227	153700	4684500	71000	71000	71000	71000	0
279	20231227	153600	4684500	71000	71000	71000	71000	0
280	20231227	153500	4684500	71000	71000	71000	71000	0
281	20231227	153400	4684500	71000	71000	71000	71000	0
282	20231227	153300	4684500	71000	71000	71000	71000	0
283	20231227	153200	4684500	71000	71000	71000	71000	0
284	20231227	153100	4684500	71000	71000	71000	71000	0
285	20231227	153000	4684500	71000	71000	71000	71000	13
286	20231227	152900	3761500	70300	70300	70300	70300	0
287	20231227	152800	3761500	70300	70300	70300	70300	0
288	20231227	152700	3761500	70300	70300	70300	70300	0
289	20231227	152600	3761500	70300	70300	70300	70300	0
290	20231227	152500	3761500	70300	70300	70300	70300	0
291	20231227	152400	3761500	70300	70300	70300	70300	0
292	20231227	152300	3761500	70300	70300	70300	70300	0
293	20231227	152200	3761500	70300	70300	70300	70300	0
294	20231227	152100	3761500	70300	70300	70300	70300	0
295	20231227	152000	3761500	70300	70300	70300	70300	0
296	20231227	151900	3761500	70300	70300	70300	70300	0
297	20231227	151800	3761500	70300	70300	70300	70300	0
298	20231227	151700	3761500	70300	70300	70300	70300	0
299	20231227	151600	3761500	70300	70300	70300	70300	0
300	20231227	151500	3761500	70300	70300	70300	70300	0
301	20231227	151400	3761500	70300	70300	70300	70300	0
302	20231227	151300	3761500	70300	70300	70300	70300	0
303	20231227	151200	3761500	70300	70300	70300	70300	0
304	20231227	151100	3761500	70300	70300	70300	70300	0
305	20231227	151000	3761500	70300	70300	70300	70300	0
306	20231227	150900	3761500	70300	70300	70300	70300	0
307	20231227	150800	3761500	70300	70300	70300	70300	0
308	20231227	150700	3761500	70300	70300	70300	70300	0
309	20231227	150600	3761500	70300	70300	70300	70300	0
310	20231227	150500	3761500	70300	70300	70300	70300	0
311	20231227	150400	3761500	70300	70300	70300	70300	0
312	20231227	150300	3761500	70300	70300	70300	70300	0
313	20231227	150200	3761500	70300	70300	70300	70300	0
314	20231227	150100	3761500	70300	70300	70300	70300	0
315	20231227	150000	3761500	70300	70300	70300	70300	0
316	20231227	145900	3761500	70300	70300	70300	70300	0
317	20231227	145800	3761500	70300	70300	70300	70300	0
318	20231227	145700	3761500	70300	70300	70300	70300	0
319	20231227	145600	3761500	70300	70300	70300	70300	0
320	20231227	145500	3761500	70300	70300	70300	70300	0
321	20231227	145400	3761500	70300	70300	70300	70300	0
322	20231227	145300	3761500	70300	70300	70300	70300	0
323	20231227	145200	3761500	70300	70300	70300	70300	0
324	20231227	145100	3761500	70300	70300	70300	70300	0
325	20231227	145000	3761500	70300	70300	70300	70300	0
326	20231227	144900	3761500	70300	70300	70300	70300	0
327	20231227	144800	3761500	70300	70300	70300	70300	0
328	20231227	144700	3761500	70300	70300	70300	70300	0
329	20231227	144600	3761500	70300	70300	70300	70300	0
330	20231227	144500	3761500	70300	70300	70300	70300	0
331	20231227	144400	3761500	70300	70300	70300	70300	0
332	20231227	144300	3761500	70300	70300	70300	70300	0
333	20231227	144200	3761500	70300	70300	70300	70300	0
334	20231227	144100	3761500	70300	70300	70300	70300	0
335	20231227	144000	3761500	70300	70300	70300	70300	0
336	20231227	143900	3761500	70300	70300	70300	70300	0
337	20231227	143800	3761500	70300	70300	70300	70300	0
338	20231227	143700	3761500	70300	70300	70300	70300	0
339	20231227	143600	3761500	70300	70300	70300	70300	0
340	20231227	143500	3761500	70300	70300	70300	70300	0
341	20231227	143400	3761500	70300	70300	70300	70300	0
342	20231227	143300	3761500	70300	70300	70300	70300	0
343	20231227	143200	3761500	70300	70300	70300	70300	0
344	20231227	143100	3761500	70300	70300	70300	70300	0
345	20231227	143000	3761500	70300	70300	70300	70300	0
346	20231227	142900	3761500	70300	70300	70300	70300	0
347	20231227	142800	3761500	70300	70300	70300	70300	0
348	20231227	142700	3761500	70300	70300	70300	70300	0
349	20231227	142600	3761500	70300	70300	70300	70300	0
350	20231227	142500	3761500	70300	70300	70300	70300	0
351	20231227	142400	3761500	70300	70300	70300	70300	0
352	20231227	142300	3761500	70300	70300	70300	70300	0
353	20231227	142200	3761500	70300	70300	70300	70300	0
354	20231227	142100	3761500	70300	70300	70300	70300	0
355	20231227	142000	3761500	70300	70300	70300	70300	0
356	20231227	141900	3761500	70300	70300	70300	70300	0
357	20231227	141800	3761500	70300	70300	70300	70300	0
358	20231227	141700	3761500	70300	70300	70300	70300	0
359	20231227	141600	3761500	70300	70300	70300	70300	0
360	20231227	141500	3761500	70300	70300	70300	70300	0
361	20231227	141400	3761500	70300	70300	70300	70300	0
362	20231227	141300	3761500	70300	70300	70300	70300	0
363	20231227	141200	3761500	70300	70300	70300	70300	0
364	20231227	141100	3761500	70300	70300	70300	70300	0
365	20231227	141000	3761500	70300	70300	70300	70300	0
366	20231227	140900	3761500	70300	70300	70300	70300	0
367	20231227	140800	3761500	70300	70300	70300	70300	0
368	20231227	140700	3761500	70300	70300	70300	70300	0
369	20231227	140600	3761500	70300	70300	70300	70300	0
370	20231227	140500	3761500	70300	70300	70300	70300	0
371	20231227	140400	3761500	70300	70300	70300	70300	0
372	20231227	140300	3761500	70300	70300	70300	70300	0
373	20231227	140200	3761500	70300	70300	70300	70300	0
374	20231227	140100	3761500	70300	70300	70300	70300	0
375	20231227	140000	3761500	70300	70300	70300	70300	1
376	20231227	135900	3691200	70200	70200	70200	70200	0
377	20231227	135800	3691200	70200	70200	70200	70200	0
378	20231227	135700	3691200	70200	70200	70200	70200	0
379	20231227	135600	3691200	70200	70200	70200	70200	0
380	20231227	135500	3691200	70200	70200	70200	70200	0
381	20231227	135400	3691200	70200	70200	70200	70200	0
382	20231227	135300	3691200	70200	70200	70200	70200	0
383	20231227	135200	3691200	70200	70200	70200	70200	0
384	20231227	135100	3691200	70200	70200	70200	70200	0
385	20231227	135000	3691200	70200	70200	70200	70200	0
386	20231227	134900	3691200	70200	70200	70200	70200	0
387	20231227	134800	3691200	70200	70200	70200	70200	0
388	20231227	134700	3691200	70200	70200	70200	70200	0
389	20231227	134600	3691200	70200	70200	70200	70200	0
390	20231227	134500	3691200	70200	70200	70200	70200	0
391	20231227	134400	3691200	70200	70200	70200	70200	0
392	20231227	134300	3691200	70200	70200	70200	70200	0
393	20231227	134200	3691200	70200	70200	70200	70200	0
394	20231227	134100	3691200	70200	70200	70200	70200	0
395	20231227	134000	3691200	70200	70200	70200	70200	0
396	20231227	133900	3691200	70200	70200	70200	70200	0
397	20231227	133800	3691200	70200	70200	70200	70200	0
398	20231227	133700	3691200	70200	70200	70200	70200	0
399	20231227	133600	3691200	70200	70200	70200	70200	0
400	20231227	133500	3691200	70200	70200	70200	70200	0
401	20231227	133400	3691200	70200	70200	70200	70200	0
402	20231227	133300	3691200	70200	70200	70200	70200	0
403	20231227	133200	3691200	70200	70200	70200	70200	0
404	20231227	133100	3691200	70200	70200	70200	70200	0
405	20231227	133000	3691200	70200	70200	70200	70200	0
406	20231227	132900	3691200	70200	70200	70200	70200	0
407	20231227	132800	3691200	70200	70200	70200	70200	0
408	20231227	132700	3691200	70200	70200	70200	70200	0
409	20231227	132600	3691200	70200	70200	70200	70200	0
410	20231227	132500	3691200	70200	70200	70200	70200	0
411	20231227	132400	3691200	70200	70200	70200	70200	0
412	20231227	132300	3691200	70200	70200	70200	70200	0
413	20231227	132200	3691200	70200	70200	70200	70200	0
414	20231227	132100	3691200	70200	70200	70200	70200	0
415	20231227	132000	3691200	70200	70200	70200	70200	0
416	20231227	131900	3691200	70200	70200	70200	70200	0
417	20231227	131800	3691200	70200	70200	70200	70200	0
418	20231227	131700	3691200	70200	70200	70200	70200	0
419	20231227	131600	3691200	70200	70200	70200	70200	0
420	20231227	131500	3691200	70200	70200	70200	70200	0
421	20231227	131400	3691200	70200	70200	70200	70200	0
422	20231227	131300	3691200	70200	70200	70200	70200	0
423	20231227	131200	3691200	70200	70200	70200	70200	0
424	20231227	131100	3691200	70200	70200	70200	70200	0
425	20231227	131000	3691200	70200	70200	70200	70200	0
426	20231227	130900	3691200	70200	70200	70200	70200	0
427	20231227	130800	3691200	70200	70200	70200	70200	0
428	20231227	130700	3691200	70200	70200	70200	70200	0
429	20231227	130600	3691200	70200	70200	70200	70200	0
430	20231227	130500	3691200	70200	70200	70200	70200	0
431	20231227	130400	3691200	70200	70200	70200	70200	0
432	20231227	130300	3691200	70200	70200	70200	70200	0
433	20231227	130200	3691200	70200	70200	70200	70200	0
434	20231227	130100	3691200	70200	70200	70200	70200	0
435	20231227	130000	3691200	70200	70200	70200	70200	10
436	20231227	125900	2989200	70200	70200	70200	70200	0
437	20231227	125800	2989200	70200	70200	70200	70200	0
438	20231227	125700	2989200	70200	70200	70200	70200	0
439	20231227	125600	2989200	70200	70200	70200	70200	0
440	20231227	125500	2989200	70200	70200	70200	70200	0
441	20231227	125400	2989200	70200	70200	70200	70200	0
442	20231227	125300	2989200	70200	70200	70200	70200	0
443	20231227	125200	2989200	70200	70200	70200	70200	0
444	20231227	125100	2989200	70200	70200	70200	70200	0
445	20231227	125000	2989200	70200	70200	70200	70200	0
446	20231227	124900	2989200	70200	70200	70200	70200	0
447	20231227	124800	2989200	70200	70200	70200	70200	0
448	20231227	124700	2989200	70200	70200	70200	70200	0
449	20231227	124600	2989200	70200	70200	70200	70200	0
450	20231227	124500	2989200	70200	70200	70200	70200	0
451	20231227	124400	2989200	70200	70200	70200	70200	0
452	20231227	124300	2989200	70200	70200	70200	70200	0
453	20231227	124200	2989200	70200	70200	70200	70200	0
454	20231227	124100	2989200	70200	70200	70200	70200	0
455	20231227	124000	2989200	70200	70200	70200	70200	0
456	20231227	123900	2989200	70200	70200	70200	70200	0
457	20231227	123800	2989200	70200	70200	70200	70200	0
458	20231227	123700	2989200	70200	70200	70200	70200	0
459	20231227	123600	2989200	70200	70200	70200	70200	0
460	20231227	123500	2989200	70200	70200	70200	70200	0
461	20231227	123400	2989200	70200	70200	70200	70200	0
462	20231227	123300	2989200	70200	70200	70200	70200	0
463	20231227	123200	2989200	70200	70200	70200	70200	0
464	20231227	123100	2989200	70200	70200	70200	70200	0
465	20231227	123000	2989200	70200	70200	70200	70200	0
466	20231227	122900	2989200	70200	70200	70200	70200	0
467	20231227	122800	2989200	70200	70200	70200	70200	0
468	20231227	122700	2989200	70200	70200	70200	70200	0
469	20231227	122600	2989200	70200	70200	70200	70200	0
470	20231227	122500	2989200	70200	70200	70200	70200	0
471	20231227	122400	2989200	70200	70200	70200	70200	0
472	20231227	122300	2989200	70200	70200	70200	70200	0
473	20231227	122200	2989200	70200	70200	70200	70200	0
474	20231227	122100	2989200	70200	70200	70200	70200	0
475	20231227	122000	2989200	70200	70200	70200	70200	0
476	20231227	121900	2989200	70200	70200	70200	70200	0
477	20231227	121800	2989200	70200	70200	70200	70200	0
478	20231227	121700	2989200	70200	70200	70200	70200	0
479	20231227	121600	2989200	70200	70200	70200	70200	0
480	20231227	121500	2989200	70200	70200	70200	70200	0
481	20231227	121400	2989200	70200	70200	70200	70200	0
482	20231227	121300	2989200	70200	70200	70200	70200	0
483	20231227	121200	2989200	70200	70200	70200	70200	0
484	20231227	121100	2989200	70200	70200	70200	70200	0
485	20231227	121000	2989200	70200	70200	70200	70200	0
486	20231227	120900	2989200	70200	70200	70200	70200	0
487	20231227	120800	2989200	70200	70200	70200	70200	0
488	20231227	120700	2989200	70200	70200	70200	70200	0
489	20231227	120600	2989200	70200	70200	70200	70200	0
490	20231227	120500	2989200	70200	70200	70200	70200	0
491	20231227	120400	2989200	70200	70200	70200	70200	0
492	20231227	120300	2989200	70200	70200	70200	70200	0
493	20231227	120200	2989200	70200	70200	70200	70200	0
494	20231227	120100	2989200	70200	70200	70200	70200	0
495	20231227	120000	2989200	70200	70200	70200	70200	0
496	20231227	115900	2989200	70200	70200	70200	70200	0
497	20231227	115800	2989200	70200	70200	70200	70200	0
498	20231227	115700	2989200	70200	70200	70200	70200	0
499	20231227	115600	2989200	70200	70200	70200	70200	0
500	20231227	115500	2989200	70200	70200	70200	70200	0
501	20231227	115400	2989200	70200	70200	70200	70200	0
502	20231227	115300	2989200	70200	70200	70200	70200	0
503	20231227	115200	2989200	70200	70200	70200	70200	0
504	20231227	115100	2989200	70200	70200	70200	70200	0
505	20231227	115000	2989200	70200	70200	70200	70200	0
506	20231227	114900	2989200	70200	70200	70200	70200	0
507	20231227	114800	2989200	70200	70200	70200	70200	0
508	20231227	114700	2989200	70200	70200	70200	70200	0
509	20231227	114600	2989200	70200	70200	70200	70200	0
510	20231227	114500	2989200	70200	70200	70200	70200	0
511	20231227	114400	2989200	70200	70200	70200	70200	0
512	20231227	114300	2989200	70200	70200	70200	70200	0
513	20231227	114200	2989200	70200	70200	70200	70200	0
514	20231227	114100	2989200	70200	70200	70200	70200	0
515	20231227	114000	2989200	70200	70200	70200	70200	0
516	20231227	113900	2989200	70200	70200	70200	70200	0
517	20231227	113800	2989200	70200	70200	70200	70200	0
518	20231227	113700	2989200	70200	70200	70200	70200	0
519	20231227	113600	2989200	70200	70200	70200	70200	0
520	20231227	113500	2989200	70200	70200	70200	70200	0
521	20231227	113400	2989200	70200	70200	70200	70200	0
522	20231227	113300	2989200	70200	70200	70200	70200	0
523	20231227	113200	2989200	70200	70200	70200	70200	0
524	20231227	113100	2989200	70200	70200	70200	70200	0
525	20231227	113000	2989200	70200	70200	70200	70200	1
526	20231227	112900	2919000	69500	69500	69500	69500	0
527	20231227	112800	2919000	69500	69500	69500	69500	0
528	20231227	112700	2919000	69500	69500	69500	69500	0
529	20231227	112600	2919000	69500	69500	69500	69500	0
530	20231227	112500	2919000	69500	69500	69500	69500	0
531	20231227	112400	2919000	69500	69500	69500	69500	0
532	20231227	112300	2919000	69500	69500	69500	69500	0
533	20231227	112200	2919000	69500	69500	69500	69500	0
534	20231227	112100	2919000	69500	69500	69500	69500	0
535	20231227	112000	2919000	69500	69500	69500	69500	0
536	20231227	111900	2919000	69500	69500	69500	69500	0
537	20231227	111800	2919000	69500	69500	69500	69500	0
538	20231227	111700	2919000	69500	69500	69500	69500	0
539	20231227	111600	2919000	69500	69500	69500	69500	0
540	20231227	111500	2919000	69500	69500	69500	69500	0
541	20231227	111400	2919000	69500	69500	69500	69500	0
542	20231227	111300	2919000	69500	69500	69500	69500	0
543	20231227	111200	2919000	69500	69500	69500	69500	0
544	20231227	111100	2919000	69500	69500	69500	69500	0
545	20231227	111000	2919000	69500	69500	69500	69500	0
546	20231227	110900	2919000	69500	69500	69500	69500	0
547	20231227	110800	2919000	69500	69500	69500	69500	0
548	20231227	110700	2919000	69500	69500	69500	69500	0
549	20231227	110600	2919000	69500	69500	69500	69500	0
550	20231227	110500	2919000	69500	69500	69500	69500	0
551	20231227	110400	2919000	69500	69500	69500	69500	0
552	20231227	110300	2919000	69500	69500	69500	69500	0
553	20231227	110200	2919000	69500	69500	69500	69500	0
554	20231227	110100	2919000	69500	69500	69500	69500	0
555	20231227	110000	2919000	69500	69500	69500	69500	3
556	20231227	105900	2710500	69500	69500	69500	69500	0
557	20231227	105800	2710500	69500	69500	69500	69500	0
558	20231227	105700	2710500	69500	69500	69500	69500	0
559	20231227	105600	2710500	69500	69500	69500	69500	0
560	20231227	105500	2710500	69500	69500	69500	69500	0
561	20231227	105400	2710500	69500	69500	69500	69500	0
562	20231227	105300	2710500	69500	69500	69500	69500	0
563	20231227	105200	2710500	69500	69500	69500	69500	0
564	20231227	105100	2710500	69500	69500	69500	69500	0
565	20231227	105000	2710500	69500	69500	69500	69500	0
566	20231227	104900	2710500	69500	69500	69500	69500	0
567	20231227	104800	2710500	69500	69500	69500	69500	0
568	20231227	104700	2710500	69500	69500	69500	69500	0
569	20231227	104600	2710500	69500	69500	69500	69500	0
570	20231227	104500	2710500	69500	69500	69500	69500	0
571	20231227	104400	2710500	69500	69500	69500	69500	0
572	20231227	104300	2710500	69500	69500	69500	69500	0
573	20231227	104200	2710500	69500	69500	69500	69500	0
574	20231227	104100	2710500	69500	69500	69500	69500	0
575	20231227	104000	2710500	69500	69500	69500	69500	0
576	20231227	103900	2710500	69500	69500	69500	69500	0
577	20231227	103800	2710500	69500	69500	69500	69500	0
578	20231227	103700	2710500	69500	69500	69500	69500	0
579	20231227	103600	2710500	69500	69500	69500	69500	0
580	20231227	103500	2710500	69500	69500	69500	69500	0
581	20231227	103400	2710500	69500	69500	69500	69500	0
582	20231227	103300	2710500	69500	69500	69500	69500	0
583	20231227	103200	2710500	69500	69500	69500	69500	0
584	20231227	103100	2710500	69500	69500	69500	69500	0
585	20231227	103000	2710500	69500	69500	69500	69500	21
586	20231227	102900	1251000	69500	69500	69500	69500	0
587	20231227	102800	1251000	69500	69500	69500	69500	0
588	20231227	102700	1251000	69500	69500	69500	69500	0
589	20231227	102600	1251000	69500	69500	69500	69500	0
590	20231227	102500	1251000	69500	69500	69500	69500	0
591	20231227	102400	1251000	69500	69500	69500	69500	0
592	20231227	102300	1251000	69500	69500	69500	69500	0
593	20231227	102200	1251000	69500	69500	69500	69500	0
594	20231227	102100	1251000	69500	69500	69500	69500	0
595	20231227	102000	1251000	69500	69500	69500	69500	0
596	20231227	101900	1251000	69500	69500	69500	69500	0
597	20231227	101800	1251000	69500	69500	69500	69500	0
598	20231227	101700	1251000	69500	69500	69500	69500	0
599	20231227	101600	1251000	69500	69500	69500	69500	0
600	20231227	101500	1251000	69500	69500	69500	69500	0
601	20231227	101400	1251000	69500	69500	69500	69500	0
602	20231227	101300	1251000	69500	69500	69500	69500	0
603	20231227	101200	1251000	69500	69500	69500	69500	0
604	20231227	101100	1251000	69500	69500	69500	69500	0
605	20231227	101000	1251000	69500	69500	69500	69500	0
606	20231227	100900	1251000	69500	69500	69500	69500	0
607	20231227	100800	1251000	69500	69500	69500	69500	0
608	20231227	100700	1251000	69500	69500	69500	69500	0
609	20231227	100600	1251000	69500	69500	69500	69500	0
610	20231227	100500	1251000	69500	69500	69500	69500	0
611	20231227	100400	1251000	69500	69500	69500	69500	0
612	20231227	100300	1251000	69500	69500	69500	69500	0
613	20231227	100200	1251000	69500	69500	69500	69500	0
614	20231227	100100	1251000	69500	69500	69500	69500	0
615	20231227	100000	1251000	69500	69500	69500	69500	1
616	20231227	095900	1181500	69500	69500	69500	69500	0
617	20231227	095800	1181500	69500	69500	69500	69500	0
618	20231227	095700	1181500	69500	69500	69500	69500	0
619	20231227	095600	1181500	69500	69500	69500	69500	0
620	20231227	095500	1181500	69500	69500	69500	69500	0
621	20231227	095400	1181500	69500	69500	69500	69500	0
622	20231227	095300	1181500	69500	69500	69500	69500	0
623	20231227	095200	1181500	69500	69500	69500	69500	0
624	20231227	095100	1181500	69500	69500	69500	69500	0
625	20231227	095000	1181500	69500	69500	69500	69500	0
626	20231227	094900	1181500	69500	69500	69500	69500	0
627	20231227	094800	1181500	69500	69500	69500	69500	0
628	20231227	094700	1181500	69500	69500	69500	69500	0
629	20231227	094600	1181500	69500	69500	69500	69500	0
630	20231227	094500	1181500	69500	69500	69500	69500	0
631	20231227	094400	1181500	69500	69500	69500	69500	0
632	20231227	094300	1181500	69500	69500	69500	69500	0
633	20231227	094200	1181500	69500	69500	69500	69500	0
634	20231227	094100	1181500	69500	69500	69500	69500	0
635	20231227	094000	1181500	69500	69500	69500	69500	0
636	20231227	093900	1181500	69500	69500	69500	69500	0
637	20231227	093800	1181500	69500	69500	69500	69500	0
638	20231227	093700	1181500	69500	69500	69500	69500	0
639	20231227	093600	1181500	69500	69500	69500	69500	0
640	20231227	093500	1181500	69500	69500	69500	69500	0
641	20231227	093400	1181500	69500	69500	69500	69500	0
642	20231227	093300	1181500	69500	69500	69500	69500	0
643	20231227	093200	1181500	69500	69500	69500	69500	0
644	20231227	093100	1181500	69500	69500	69500	69500	0
645	20231227	093000	1181500	69500	69500	69500	69500	17
646	20231227	092900	0	70300	70300	70300	70300	0
647	20231227	092800	0	70300	70300	70300	70300	0
648	20231227	092700	0	70300	70300	70300	70300	0
649	20231227	092600	0	70300	70300	70300	70300	0
650	20231227	092500	0	70300	70300	70300	70300	0
651	20231227	092400	0	70300	70300	70300	70300	0
652	20231227	092300	0	70300	70300	70300	70300	0
653	20231227	092200	0	70300	70300	70300	70300	0
654	20231227	092100	0	70300	70300	70300	70300	0
655	20231227	092000	0	70300	70300	70300	70300	0
656	20231227	091900	0	70300	70300	70300	70300	0
657	20231227	091800	0	70300	70300	70300	70300	0
658	20231227	091700	0	70300	70300	70300	70300	0
659	20231227	091600	0	70300	70300	70300	70300	0
660	20231227	091500	0	70300	70300	70300	70300	0
661	20231227	091400	0	70300	70300	70300	70300	0
662	20231227	091300	0	70300	70300	70300	70300	0
663	20231227	091200	0	70300	70300	70300	70300	0
664	20231227	091100	0	70300	70300	70300	70300	0
665	20231227	091000	0	70300	70300	70300	70300	0
666	20231227	090900	0	70300	70300	70300	70300	0
667	20231227	090800	0	70300	70300	70300	70300	0
668	20231227	090700	0	70300	70300	70300	70300	0
669	20231227	090600	0	70300	70300	70300	70300	0
670	20231227	090500	0	70300	70300	70300	70300	0
671	20231227	090400	0	70300	70300	70300	70300	0
672	20231227	090300	0	70300	70300	70300	70300	0
673	20231227	090200	0	70300	70300	70300	70300	0
674	20231227	090100	0	70300	70300	70300	70300	0
675	20231227	090000	0	70300	70300	70300	70300	0