KissMeData/289860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205600	44590550	4390	4390	4390	4390	2100
3	20231214	205500	44590550	4390	4390	4390	4390	0
4	20231214	205400	44590550	4390	4390	4390	4390	0
5	20231214	205300	44590550	4390	4390	4390	4390	0
6	20231214	205200	44590550	4390	4390	4390	4390	0
7	20231214	205100	44590550	4390	4390	4390	4390	0
8	20231214	205000	44590550	4390	4390	4390	4390	0
9	20231214	204900	44590550	4390	4390	4390	4390	0
10	20231214	204800	44590550	4390	4390	4390	4390	0
11	20231214	204700	44590550	4390	4390	4390	4390	0
12	20231214	204600	44590550	4390	4390	4390	4390	0
13	20231214	204500	44590550	4390	4390	4390	4390	0
14	20231214	204400	44590550	4390	4390	4390	4390	0
15	20231214	204300	44590550	4390	4390	4390	4390	0
16	20231214	204200	44590550	4390	4390	4390	4390	0
17	20231214	204100	44590550	4390	4390	4390	4390	0
18	20231214	204000	44590550	4390	4390	4390	4390	0
19	20231214	203900	44590550	4390	4390	4390	4390	0
20	20231214	203800	44590550	4390	4390	4390	4390	0
21	20231214	203700	44590550	4390	4390	4390	4390	0
22	20231214	203600	44590550	4390	4390	4390	4390	0
23	20231214	203500	44590550	4390	4390	4390	4390	0
24	20231214	203400	44590550	4390	4390	4390	4390	0
25	20231214	203300	44590550	4390	4390	4390	4390	0
26	20231214	203200	44590550	4390	4390	4390	4390	0
27	20231214	203100	44590550	4390	4390	4390	4390	0
28	20231214	203000	44590550	4390	4390	4390	4390	0
29	20231214	202900	44590550	4390	4390	4390	4390	0
30	20231214	202800	44590550	4390	4390	4390	4390	0
31	20231214	202700	44590550	4390	4390	4390	4390	0
32	20231214	202600	44590550	4390	4390	4390	4390	2100
33	20231214	202500	44590550	4390	4390	4390	4390	0
34	20231214	202400	44590550	4390	4390	4390	4390	0
35	20231214	202300	44590550	4390	4390	4390	4390	0
36	20231214	202200	44590550	4390	4390	4390	4390	0
37	20231214	202100	44590550	4390	4390	4390	4390	0
38	20231214	202000	44590550	4390	4390	4390	4390	0
39	20231214	201900	44590550	4390	4390	4390	4390	0
40	20231214	201800	44590550	4390	4390	4390	4390	0
41	20231214	201700	44590550	4390	4390	4390	4390	0
42	20231214	201600	44590550	4390	4390	4390	4390	0
43	20231214	201500	44590550	4390	4390	4390	4390	0
44	20231214	201400	44590550	4390	4390	4390	4390	0
45	20231214	201300	44590550	4390	4390	4390	4390	0
46	20231214	201200	44590550	4390	4390	4390	4390	0
47	20231214	201100	44590550	4390	4390	4390	4390	0
48	20231214	201000	44590550	4390	4390	4390	4390	0
49	20231214	200900	44590550	4390	4390	4390	4390	0
50	20231214	200800	44590550	4390	4390	4390	4390	0
51	20231214	200700	44590550	4390	4390	4390	4390	0
52	20231214	200600	44590550	4390	4390	4390	4390	0
53	20231214	200500	44590550	4390	4390	4390	4390	0
54	20231214	200400	44590550	4390	4390	4390	4390	0
55	20231214	200300	44590550	4390	4390	4390	4390	0
56	20231214	200200	44590550	4390	4390	4390	4390	0
57	20231214	200100	44590550	4390	4390	4390	4390	0
58	20231214	200000	44590550	4390	4390	4390	4390	0
59	20231214	195900	44590550	4390	4390	4390	4390	0
60	20231214	195800	44590550	4390	4390	4390	4390	0
61	20231214	195700	44590550	4390	4390	4390	4390	0
62	20231214	195600	44590550	4390	4390	4390	4390	2100
63	20231214	195500	44590550	4390	4390	4390	4390	0
64	20231214	195400	44590550	4390	4390	4390	4390	0
65	20231214	195300	44590550	4390	4390	4390	4390	0
66	20231214	195200	44590550	4390	4390	4390	4390	0
67	20231214	195100	44590550	4390	4390	4390	4390	0
68	20231214	195000	44590550	4390	4390	4390	4390	0
69	20231214	194900	44590550	4390	4390	4390	4390	0
70	20231214	194800	44590550	4390	4390	4390	4390	0
71	20231214	194700	44590550	4390	4390	4390	4390	0
72	20231214	194600	44590550	4390	4390	4390	4390	0
73	20231214	194500	44590550	4390	4390	4390	4390	0
74	20231214	194400	44590550	4390	4390	4390	4390	0
75	20231214	194300	44590550	4390	4390	4390	4390	0
76	20231214	194200	44590550	4390	4390	4390	4390	0
77	20231214	194100	44590550	4390	4390	4390	4390	0
78	20231214	194000	44590550	4390	4390	4390	4390	0
79	20231214	193900	44590550	4390	4390	4390	4390	0
80	20231214	193800	44590550	4390	4390	4390	4390	0
81	20231214	193700	44590550	4390	4390	4390	4390	0
82	20231214	193600	44590550	4390	4390	4390	4390	0
83	20231214	193500	44590550	4390	4390	4390	4390	0
84	20231214	193400	44590550	4390	4390	4390	4390	0
85	20231214	193300	44590550	4390	4390	4390	4390	0
86	20231214	193200	44590550	4390	4390	4390	4390	0
87	20231214	193100	44590550	4390	4390	4390	4390	0
88	20231214	193000	44590550	4390	4390	4390	4390	0
89	20231214	192900	44590550	4390	4390	4390	4390	0
90	20231214	192800	44590550	4390	4390	4390	4390	0
91	20231214	192700	44590550	4390	4390	4390	4390	0
92	20231214	192600	44590550	4390	4390	4390	4390	2100
93	20231214	192500	44590550	4390	4390	4390	4390	0
94	20231214	192400	44590550	4390	4390	4390	4390	0
95	20231214	192300	44590550	4390	4390	4390	4390	0
96	20231214	192200	44590550	4390	4390	4390	4390	0
97	20231214	192100	44590550	4390	4390	4390	4390	0
98	20231214	192000	44590550	4390	4390	4390	4390	0
99	20231214	191900	44590550	4390	4390	4390	4390	0
100	20231214	191800	44590550	4390	4390	4390	4390	0
101	20231214	191700	44590550	4390	4390	4390	4390	0
102	20231214	191600	44590550	4390	4390	4390	4390	0
103	20231214	191500	44590550	4390	4390	4390	4390	0
104	20231214	191400	44590550	4390	4390	4390	4390	0
105	20231214	191300	44590550	4390	4390	4390	4390	0
106	20231214	191200	44590550	4390	4390	4390	4390	0
107	20231214	191100	44590550	4390	4390	4390	4390	0
108	20231214	191000	44590550	4390	4390	4390	4390	0
109	20231214	190900	44590550	4390	4390	4390	4390	0
110	20231214	190800	44590550	4390	4390	4390	4390	0
111	20231214	190700	44590550	4390	4390	4390	4390	0
112	20231214	190600	44590550	4390	4390	4390	4390	0
113	20231214	190500	44590550	4390	4390	4390	4390	0
114	20231214	190400	44590550	4390	4390	4390	4390	0
115	20231214	190300	44590550	4390	4390	4390	4390	0
116	20231214	190200	44590550	4390	4390	4390	4390	0
117	20231214	190100	44590550	4390	4390	4390	4390	0
118	20231214	190000	44590550	4390	4390	4390	4390	0
119	20231214	185900	44590550	4390	4390	4390	4390	0
120	20231214	185800	44590550	4390	4390	4390	4390	0
121	20231214	185700	44590550	4390	4390	4390	4390	0
122	20231214	185600	44590550	4390	4390	4390	4390	2100
123	20231214	185500	44590550	4390	4390	4390	4390	0
124	20231214	185400	44590550	4390	4390	4390	4390	0
125	20231214	185300	44590550	4390	4390	4390	4390	0
126	20231214	185200	44590550	4390	4390	4390	4390	0
127	20231214	185100	44590550	4390	4390	4390	4390	0
128	20231214	185000	44590550	4390	4390	4390	4390	0
129	20231214	184900	44590550	4390	4390	4390	4390	0
130	20231214	184800	44590550	4390	4390	4390	4390	0
131	20231214	184700	44590550	4390	4390	4390	4390	0
132	20231214	184600	44590550	4390	4390	4390	4390	0
133	20231214	184500	44590550	4390	4390	4390	4390	0
134	20231214	184400	44590550	4390	4390	4390	4390	0
135	20231214	184300	44590550	4390	4390	4390	4390	0
136	20231214	184200	44590550	4390	4390	4390	4390	0
137	20231214	184100	44590550	4390	4390	4390	4390	0
138	20231214	184000	44590550	4390	4390	4390	4390	0
139	20231214	183900	44590550	4390	4390	4390	4390	0
140	20231214	183800	44590550	4390	4390	4390	4390	0
141	20231214	183700	44590550	4390	4390	4390	4390	0
142	20231214	183600	44590550	4390	4390	4390	4390	0
143	20231214	183500	44590550	4390	4390	4390	4390	0
144	20231214	183400	44590550	4390	4390	4390	4390	0
145	20231214	183300	44590550	4390	4390	4390	4390	0
146	20231214	183200	44590550	4390	4390	4390	4390	0
147	20231214	183100	44590550	4390	4390	4390	4390	0
148	20231214	183000	44590550	4390	4390	4390	4390	0
149	20231214	182900	44590550	4390	4390	4390	4390	0
150	20231214	182800	44590550	4390	4390	4390	4390	0
151	20231214	182700	44590550	4390	4390	4390	4390	0
152	20231214	182600	44590550	4390	4390	4390	4390	2100
153	20231214	182500	44590550	4390	4390	4390	4390	0
154	20231214	182400	44590550	4390	4390	4390	4390	0
155	20231214	182300	44590550	4390	4390	4390	4390	0
156	20231214	182200	44590550	4390	4390	4390	4390	0
157	20231214	182100	44590550	4390	4390	4390	4390	0
158	20231214	182000	44590550	4390	4390	4390	4390	0
159	20231214	181900	44590550	4390	4390	4390	4390	0
160	20231214	181800	44590550	4390	4390	4390	4390	0
161	20231214	181700	44590550	4390	4390	4390	4390	0
162	20231214	181600	44590550	4390	4390	4390	4390	0
163	20231214	181500	44590550	4390	4390	4390	4390	0
164	20231214	181400	44590550	4390	4390	4390	4390	0
165	20231214	181300	44590550	4390	4390	4390	4390	0
166	20231214	181200	44590550	4390	4390	4390	4390	0
167	20231214	181100	44590550	4390	4390	4390	4390	0
168	20231214	181000	44590550	4390	4390	4390	4390	0
169	20231214	180900	44590550	4390	4390	4390	4390	0
170	20231214	180800	44590550	4390	4390	4390	4390	0
171	20231214	180700	44590550	4390	4390	4390	4390	0
172	20231214	180600	44590550	4390	4390	4390	4390	0
173	20231214	180500	44590550	4390	4390	4390	4390	0
174	20231214	180400	44590550	4390	4390	4390	4390	0
175	20231214	180300	44590550	4390	4390	4390	4390	0
176	20231214	180200	44590550	4390	4390	4390	4390	0
177	20231214	180100	44590550	4390	4390	4390	4390	0
178	20231214	180000	44590550	4390	4390	4390	4390	0
179	20231214	175900	44590550	4390	4390	4390	4390	0
180	20231214	175800	44590550	4390	4390	4390	4390	0
181	20231214	175700	44590550	4390	4390	4390	4390	0
182	20231214	175600	44590550	4390	4390	4390	4390	2100
183	20231214	175500	44590550	4390	4390	4390	4390	0
184	20231214	175400	44590550	4390	4390	4390	4390	0
185	20231214	175300	44590550	4390	4390	4390	4390	0
186	20231214	175200	44590550	4390	4390	4390	4390	0
187	20231214	175100	44590550	4390	4390	4390	4390	0
188	20231214	175000	44590550	4390	4390	4390	4390	0
189	20231214	174900	44590550	4390	4390	4390	4390	0
190	20231214	174800	44590550	4390	4390	4390	4390	0
191	20231214	174700	44590550	4390	4390	4390	4390	0
192	20231214	174600	44590550	4390	4390	4390	4390	0
193	20231214	174500	44590550	4390	4390	4390	4390	0
194	20231214	174400	44590550	4390	4390	4390	4390	0
195	20231214	174300	44590550	4390	4390	4390	4390	0
196	20231214	174200	44590550	4390	4390	4390	4390	0
197	20231214	174100	44590550	4390	4390	4390	4390	0
198	20231214	174000	44590550	4390	4390	4390	4390	0
199	20231214	173900	44590550	4390	4390	4390	4390	0
200	20231214	173800	44590550	4390	4390	4390	4390	0
201	20231214	173700	44590550	4390	4390	4390	4390	0
202	20231214	173600	44590550	4390	4390	4390	4390	0
203	20231214	173500	44590550	4390	4390	4390	4390	0
204	20231214	173400	44590550	4390	4390	4390	4390	0
205	20231214	173300	44590550	4390	4390	4390	4390	0
206	20231214	173200	44590550	4390	4390	4390	4390	0
207	20231214	173100	44590550	4390	4390	4390	4390	0
208	20231214	173000	44590550	4390	4390	4390	4390	0
209	20231214	172900	44590550	4390	4390	4390	4390	0
210	20231214	172800	44590550	4390	4390	4390	4390	0
211	20231214	172700	44590550	4390	4390	4390	4390	0
212	20231214	172600	44590550	4390	4390	4390	4390	2100
213	20231214	172500	44590550	4390	4390	4390	4390	0
214	20231214	172400	44590550	4390	4390	4390	4390	0
215	20231214	172300	44590550	4390	4390	4390	4390	0
216	20231214	172200	44590550	4390	4390	4390	4390	0
217	20231214	172100	44590550	4390	4390	4390	4390	0
218	20231214	172000	44590550	4390	4390	4390	4390	0
219	20231214	171900	44590550	4390	4390	4390	4390	0
220	20231214	171800	44590550	4390	4390	4390	4390	0
221	20231214	171700	44590550	4390	4390	4390	4390	0
222	20231214	171600	44590550	4390	4390	4390	4390	0
223	20231214	171500	44590550	4390	4390	4390	4390	0
224	20231214	171400	44590550	4390	4390	4390	4390	0
225	20231214	171300	44590550	4390	4390	4390	4390	0
226	20231214	171200	44590550	4390	4390	4390	4390	0
227	20231214	171100	44590550	4390	4390	4390	4390	0
228	20231214	171000	44590550	4390	4390	4390	4390	0
229	20231214	170900	44590550	4390	4390	4390	4390	0
230	20231214	170800	44590550	4390	4390	4390	4390	0
231	20231214	170700	44590550	4390	4390	4390	4390	0
232	20231214	170600	44590550	4390	4390	4390	4390	0
233	20231214	170500	44590550	4390	4390	4390	4390	0
234	20231214	170400	44590550	4390	4390	4390	4390	0
235	20231214	170300	44590550	4390	4390	4390	4390	0
236	20231214	170200	44590550	4390	4390	4390	4390	0
237	20231214	170100	44590550	4390	4390	4390	4390	0
238	20231214	170000	44590550	4390	4390	4390	4390	0
239	20231214	165900	44590550	4390	4390	4390	4390	0
240	20231214	165800	44590550	4390	4390	4390	4390	0
241	20231214	165700	44590550	4390	4390	4390	4390	0
242	20231214	165600	44590550	4390	4390	4390	4390	2100
243	20231214	165500	44590550	4390	4390	4390	4390	0
244	20231214	165400	44590550	4390	4390	4390	4390	0
245	20231214	165300	44590550	4390	4390	4390	4390	0
246	20231214	165200	44590550	4390	4390	4390	4390	0
247	20231214	165100	44590550	4390	4390	4390	4390	0
248	20231214	165000	44590550	4390	4390	4390	4390	0
249	20231214	164900	44590550	4390	4390	4390	4390	0
250	20231214	164800	44590550	4390	4390	4390	4390	0
251	20231214	164700	44590550	4390	4390	4390	4390	0
252	20231214	164600	44590550	4390	4390	4390	4390	0
253	20231214	164500	44590550	4390	4390	4390	4390	0
254	20231214	164400	44590550	4390	4390	4390	4390	0
255	20231214	164300	44590550	4390	4390	4390	4390	0
256	20231214	164200	44590550	4390	4390	4390	4390	0
257	20231214	164100	44590550	4390	4390	4390	4390	0
258	20231214	164000	44590550	4390	4390	4390	4390	0
259	20231214	163900	44590550	4390	4390	4390	4390	0
260	20231214	163800	44590550	4390	4390	4390	4390	0
261	20231214	163700	44590550	4390	4390	4390	4390	0
262	20231214	163600	44590550	4390	4390	4390	4390	0
263	20231214	163500	44590550	4390	4390	4390	4390	0
264	20231214	163400	44590550	4390	4390	4390	4390	0
265	20231214	163300	44590550	4390	4390	4390	4390	0
266	20231214	163200	44590550	4390	4390	4390	4390	0
267	20231214	163100	44590550	4390	4390	4390	4390	0
268	20231214	163000	44590550	4390	4390	4390	4390	0
269	20231214	162900	44590550	4390	4390	4390	4390	0
270	20231214	162800	44590550	4390	4390	4390	4390	0
271	20231214	162700	44590550	4390	4390	4390	4390	0
272	20231214	162600	44590550	4390	4390	4390	4390	2100
273	20231214	162500	44590550	4390	4390	4390	4390	0
274	20231214	162400	44590550	4390	4390	4390	4390	0
275	20231214	162300	44590550	4390	4390	4390	4390	0
276	20231214	162200	44590550	4390	4390	4390	4390	0
277	20231214	162100	44590550	4390	4390	4390	4390	0
278	20231214	162000	44590550	4390	4390	4390	4390	0
279	20231214	161900	44590550	4390	4390	4390	4390	0
280	20231214	161800	44590550	4390	4390	4390	4390	0
281	20231214	161700	44590550	4390	4390	4390	4390	0
282	20231214	161600	44590550	4390	4390	4390	4390	0
283	20231214	161500	44590550	4390	4390	4390	4390	0
284	20231214	161400	44590550	4390	4390	4390	4390	0
285	20231214	161300	44590550	4390	4390	4390	4390	0
286	20231214	161200	44590550	4390	4390	4390	4390	0
287	20231214	161100	44590550	4390	4390	4390	4390	0
288	20231214	161000	44590550	4390	4390	4390	4390	0
289	20231214	160900	44590550	4390	4390	4390	4390	0
290	20231214	160800	44590550	4390	4390	4390	4390	0
291	20231214	160700	44590550	4390	4390	4390	4390	0
292	20231214	160600	44590550	4390	4390	4390	4390	0
293	20231214	160500	44590550	4390	4390	4390	4390	0
294	20231214	160400	44590550	4390	4390	4390	4390	0
295	20231214	160300	44590550	4390	4390	4390	4390	0
296	20231214	160200	44590550	4390	4390	4390	4390	0
297	20231214	160100	44590550	4390	4390	4390	4390	0
298	20231214	160000	44590550	4390	4390	4390	4390	0
299	20231214	155900	44590550	4390	4390	4390	4390	0
300	20231214	155800	44590550	4390	4390	4390	4390	0
301	20231214	155700	44590550	4390	4390	4390	4390	0
302	20231214	155600	44590550	4390	4390	4390	4390	2100
303	20231214	155500	44590550	4390	4390	4390	4390	0
304	20231214	155400	44590550	4390	4390	4390	4390	0
305	20231214	155300	44590550	4390	4390	4390	4390	0
306	20231214	155200	44590550	4390	4390	4390	4390	0
307	20231214	155100	44590550	4390	4390	4390	4390	0
308	20231214	155000	44590550	4390	4390	4390	4390	0
309	20231214	154900	44590550	4390	4390	4390	4390	0
310	20231214	154800	44590550	4390	4390	4390	4390	0
311	20231214	154700	44590550	4390	4390	4390	4390	0
312	20231214	154600	44590550	4390	4390	4390	4390	0
313	20231214	154500	44590550	4390	4390	4390	4390	0
314	20231214	154400	44590550	4390	4390	4390	4390	0
315	20231214	154300	44590550	4390	4390	4390	4390	0
316	20231214	154200	44590550	4390	4390	4390	4390	0
317	20231214	154100	44590550	4390	4390	4390	4390	0
318	20231214	154000	44590550	4390	4390	4390	4390	0
319	20231214	153900	44590550	4390	4390	4390	4390	0
320	20231214	153800	44590550	4390	4390	4390	4390	0
321	20231214	153700	44590550	4390	4390	4390	4390	0
322	20231214	153600	44590550	4390	4390	4390	4390	0
323	20231214	153500	44590550	4390	4390	4390	4390	0
324	20231214	153400	44590550	4390	4390	4390	4390	0
325	20231214	153300	44590550	4390	4390	4390	4390	0
326	20231214	153200	44590550	4390	4390	4390	4390	0
327	20231214	153100	44590550	4390	4390	4390	4390	0
328	20231214	153000	44590550	4390	4390	4390	4390	0
329	20231214	152900	44590550	4390	4390	4390	4390	0
330	20231214	152800	44590550	4390	4390	4390	4390	0
331	20231214	152700	44590550	4390	4390	4390	4390	0
332	20231214	152600	44590550	4390	4390	4390	4390	0
333	20231214	152500	44590550	4390	4390	4390	4390	0
334	20231214	152400	44590550	4390	4390	4390	4390	0
335	20231214	152300	44590550	4390	4390	4390	4390	0
336	20231214	152200	44590550	4390	4390	4390	4390	0
337	20231214	152100	44590550	4390	4390	4390	4390	0
338	20231214	152000	44590550	4390	4390	4390	4390	0
339	20231214	151900	44590550	4390	4390	4390	4390	0
340	20231214	151800	44590550	4390	4390	4390	4390	0
341	20231214	151700	44590550	4390	4390	4390	4390	0
342	20231214	151600	44590550	4390	4390	4390	4390	0
343	20231214	151500	44590550	4390	4390	4390	4390	0
344	20231214	151400	44590550	4390	4390	4390	4390	0
345	20231214	151300	44590550	4390	4390	4390	4390	0
346	20231214	151200	44590550	4390	4390	4390	4390	0
347	20231214	151100	44590550	4390	4390	4390	4390	0
348	20231214	151000	44590550	4390	4390	4390	4390	0
349	20231214	150900	44590550	4390	4390	4390	4390	0
350	20231214	150800	44590550	4390	4390	4390	4390	0
351	20231214	150700	44590550	4390	4390	4390	4390	0
352	20231214	150600	44590550	4390	4390	4390	4390	0
353	20231214	150500	44590550	4390	4390	4390	4390	0
354	20231214	150400	44590550	4390	4390	4390	4390	0
355	20231214	150300	44590550	4390	4390	4390	4390	0
356	20231214	150200	44590550	4390	4390	4390	4390	0
357	20231214	150100	44590550	4390	4390	4390	4390	0
358	20231214	150000	44590550	4390	4390	4390	4390	0
359	20231214	145900	44590550	4390	4390	4390	4390	0
360	20231214	145800	44590550	4390	4390	4390	4390	0
361	20231214	145700	44590550	4390	4390	4390	4390	0
362	20231214	145600	44590550	4390	4390	4390	4390	0
363	20231214	145500	44590550	4390	4390	4390	4390	0
364	20231214	145400	44590550	4390	4390	4390	4390	0
365	20231214	145300	44590550	4390	4390	4390	4390	0
366	20231214	145200	44590550	4390	4390	4390	4390	0
367	20231214	145100	44590550	4390	4390	4390	4390	0
368	20231214	145000	44590550	4390	4390	4390	4390	0
369	20231214	144900	44590550	4390	4390	4390	4390	0
370	20231214	144800	44590550	4390	4390	4390	4390	2100
371	20231214	144700	35371550	4380	4380	4380	4380	0
372	20231214	144600	35371550	4380	4380	4380	4380	0
373	20231214	144500	35371550	4380	4380	4380	4380	0
374	20231214	144400	35371550	4380	4380	4380	4380	0
375	20231214	144300	35371550	4380	4380	4380	4380	0
376	20231214	144200	35371550	4380	4380	4380	4380	0
377	20231214	144100	35371550	4380	4380	4380	4380	0
378	20231214	144000	35371550	4380	4380	4380	4380	0
379	20231214	143900	35371550	4380	4380	4380	4380	0
380	20231214	143800	35371550	4380	4380	4380	4380	0
381	20231214	143700	35371550	4380	4380	4380	4380	0
382	20231214	143600	35371550	4380	4380	4380	4380	0
383	20231214	143500	35371550	4380	4380	4380	4380	2000
384	20231214	143400	26611550	4400	4400	4400	4400	0
385	20231214	143300	26611550	4400	4400	4400	4400	0
386	20231214	143200	26611550	4400	4400	4400	4400	0
387	20231214	143100	26611550	4400	4400	4400	4400	0
388	20231214	143000	26611550	4400	4400	4400	4400	0
389	20231214	142900	26611550	4400	4400	4400	4400	0
390	20231214	142800	26611550	4400	4400	4400	4400	0
391	20231214	142700	26611550	4400	4400	4400	4400	0
392	20231214	142600	26611550	4400	4400	4400	4400	0
393	20231214	142500	26611550	4400	4400	4400	4400	0
394	20231214	142400	26611550	4400	4400	4400	4400	0
395	20231214	142300	26611550	4400	4400	4400	4400	0
396	20231214	142200	26611550	4400	4400	4400	4400	0
397	20231214	142100	26611550	4400	4400	4400	4400	0
398	20231214	142000	26611550	4400	4400	4400	4400	0
399	20231214	141900	26611550	4400	4400	4400	4400	0
400	20231214	141800	26611550	4400	4400	4400	4400	0
401	20231214	141700	26611550	4400	4400	4400	4400	0
402	20231214	141600	26611550	4400	4400	4400	4400	0
403	20231214	141500	26611550	4400	4400	4400	4400	0
404	20231214	141400	26611550	4400	4400	4400	4400	0
405	20231214	141300	26611550	4400	4400	4400	4400	0
406	20231214	141200	26611550	4400	4400	4400	4400	0
407	20231214	141100	26611550	4400	4400	4400	4400	0
408	20231214	141000	26611550	4400	4400	4400	4400	0
409	20231214	140900	26611550	4400	4400	4400	4400	0
410	20231214	140800	26611550	4400	4400	4400	4400	0
411	20231214	140700	26611550	4400	4400	4400	4400	0
412	20231214	140600	26611550	4400	4400	4400	4400	0
413	20231214	140500	26611550	4400	4400	4400	4400	0
414	20231214	140400	26611550	4400	4400	4400	4400	0
415	20231214	140300	26611550	4400	4400	4400	4400	0
416	20231214	140200	26611550	4400	4400	4400	4400	0
417	20231214	140100	26611550	4400	4400	4400	4400	0
418	20231214	140000	26611550	4400	4400	4400	4400	0
419	20231214	135900	26611550	4400	4400	4400	4400	0
420	20231214	135800	26611550	4400	4400	4400	4400	0
421	20231214	135700	26611550	4400	4400	4400	4400	0
422	20231214	135600	26611550	4400	4400	4400	4400	0
423	20231214	135500	26611550	4400	4400	4400	4400	0
424	20231214	135400	26611550	4400	4400	4400	4400	0
425	20231214	135300	26611550	4400	4400	4400	4400	0
426	20231214	135200	26611550	4400	4400	4400	4400	0
427	20231214	135100	26611550	4400	4400	4400	4400	0
428	20231214	135000	26611550	4400	4400	4400	4400	200
429	20231214	134900	25731550	4380	4380	4380	4380	0
430	20231214	134800	25731550	4380	4380	4380	4380	0
431	20231214	134700	25731550	4380	4380	4380	4380	0
432	20231214	134600	25731550	4380	4380	4380	4380	0
433	20231214	134500	25731550	4380	4380	4380	4380	0
434	20231214	134400	25731550	4380	4380	4380	4380	0
435	20231214	134300	25731550	4380	4380	4380	4380	0
436	20231214	134200	25731550	4380	4380	4380	4380	10
437	20231214	134100	25687750	4380	4380	4380	4380	0
438	20231214	134000	25687750	4380	4380	4380	4380	1000
439	20231214	133900	21307750	4380	4380	4380	4380	0
440	20231214	133800	21307750	4380	4380	4380	4380	0
441	20231214	133700	21307750	4380	4380	4380	4380	0
442	20231214	133600	21307750	4380	4380	4380	4380	0
443	20231214	133500	21307750	4380	4380	4380	4380	0
444	20231214	133400	21307750	4380	4380	4380	4380	0
445	20231214	133300	21307750	4380	4380	4380	4380	0
446	20231214	133200	21307750	4380	4380	4380	4380	0
447	20231214	133100	21307750	4380	4380	4380	4380	0
448	20231214	133000	21307750	4380	4380	4380	4380	0
449	20231214	132900	21307750	4380	4380	4380	4380	0
450	20231214	132800	21307750	4380	4380	4380	4380	0
451	20231214	132700	21307750	4380	4380	4380	4380	0
452	20231214	132600	21307750	4380	4380	4380	4380	0
453	20231214	132500	21307750	4380	4380	4380	4380	0
454	20231214	132400	21307750	4380	4380	4380	4380	490
455	20231214	132300	19161550	4380	4380	4380	4380	0
456	20231214	132200	19161550	4380	4380	4380	4380	0
457	20231214	132100	19161550	4380	4395	4395	4380	1000
458	20231214	132000	14775715	4395	4395	4395	4395	0
459	20231214	131900	14775715	4395	4395	4395	4395	0
460	20231214	131800	14775715	4395	4395	4395	4395	0
461	20231214	131700	14775715	4395	4395	4395	4395	0
462	20231214	131600	14775715	4395	4395	4395	4395	0
463	20231214	131500	14775715	4395	4395	4395	4395	0
464	20231214	131400	14775715	4395	4395	4395	4395	0
465	20231214	131300	14775715	4395	4395	4395	4395	0
466	20231214	131200	14775715	4395	4395	4395	4395	0
467	20231214	131100	14775715	4395	4395	4395	4395	0
468	20231214	131000	14775715	4395	4395	4395	4395	0
469	20231214	130900	14775715	4395	4395	4395	4395	0
470	20231214	130800	14775715	4395	4395	4395	4395	0
471	20231214	130700	14775715	4395	4395	4395	4395	0
472	20231214	130600	14775715	4395	4395	4395	4395	0
473	20231214	130500	14775715	4395	4395	4395	4395	0
474	20231214	130400	14775715	4395	4395	4395	4395	0
475	20231214	130300	14775715	4395	4395	4395	4395	0
476	20231214	130200	14775715	4395	4395	4395	4395	0
477	20231214	130100	14775715	4395	4395	4395	4395	0
478	20231214	130000	14775715	4395	4395	4395	4395	0
479	20231214	125900	14775715	4395	4395	4395	4395	0
480	20231214	125800	14775715	4395	4395	4395	4395	0
481	20231214	125700	14775715	4395	4395	4395	4395	0
482	20231214	125600	14775715	4395	4395	4395	4395	0
483	20231214	125500	14775715	4395	4395	4395	4395	0
484	20231214	125400	14775715	4395	4395	4395	4395	0
485	20231214	125300	14775715	4395	4395	4395	4395	0
486	20231214	125200	14775715	4395	4395	4395	4395	0
487	20231214	125100	14775715	4395	4395	4395	4395	0
488	20231214	125000	14775715	4395	4395	4395	4395	0
489	20231214	124900	14775715	4395	4395	4395	4395	0
490	20231214	124800	14775715	4395	4395	4395	4395	0
491	20231214	124700	14775715	4395	4395	4395	4395	0
492	20231214	124600	14775715	4395	4395	4395	4395	0
493	20231214	124500	14775715	4395	4395	4395	4395	15
494	20231214	124400	14709790	4395	4395	4395	4395	40
495	20231214	124300	14533990	4395	4395	4395	4395	56
496	20231214	124200	14287870	4395	4395	4395	4395	0
497	20231214	124100	14287870	4395	4395	4395	4395	0
498	20231214	124000	14287870	4395	4395	4395	4395	0
499	20231214	123900	14287870	4395	4395	4395	4395	0
500	20231214	123800	14287870	4395	4395	4395	4395	0
501	20231214	123700	14287870	4395	4395	4395	4395	0
502	20231214	123600	14287870	4395	4395	4395	4395	0
503	20231214	123500	14287870	4395	4395	4395	4395	0
504	20231214	123400	14287870	4395	4395	4395	4395	0
505	20231214	123300	14287870	4395	4395	4395	4395	0
506	20231214	123200	14287870	4395	4395	4395	4395	0
507	20231214	123100	14287870	4395	4395	4395	4395	0
508	20231214	123000	14287870	4395	4395	4395	4395	0
509	20231214	122900	14287870	4395	4395	4395	4395	0
510	20231214	122800	14287870	4395	4395	4395	4395	0
511	20231214	122700	14287870	4395	4395	4395	4395	0
512	20231214	122600	14287870	4395	4395	4395	4395	0
513	20231214	122500	14287870	4395	4395	4395	4395	0
514	20231214	122400	14287870	4395	4395	4395	4395	0
515	20231214	122300	14287870	4395	4395	4395	4395	0
516	20231214	122200	14287870	4395	4395	4395	4395	0
517	20231214	122100	14287870	4395	4395	4395	4395	0
518	20231214	122000	14287870	4395	4395	4395	4395	0
519	20231214	121900	14287870	4395	4395	4395	4395	0
520	20231214	121800	14287870	4395	4395	4395	4395	0
521	20231214	121700	14287870	4395	4395	4395	4395	0
522	20231214	121600	14287870	4395	4395	4395	4395	0
523	20231214	121500	14287870	4395	4395	4395	4395	0
524	20231214	121400	14287870	4395	4395	4395	4395	0
525	20231214	121300	14287870	4395	4395	4395	4395	0
526	20231214	121200	14287870	4395	4395	4395	4395	1800
527	20231214	121100	6376870	4380	4380	4380	4380	0
528	20231214	121000	6376870	4380	4380	4380	4380	0
529	20231214	120900	6376870	4380	4380	4380	4380	0
530	20231214	120800	6376870	4380	4380	4380	4380	0
531	20231214	120700	6376870	4380	4380	4380	4380	0
532	20231214	120600	6376870	4380	4380	4380	4380	0
533	20231214	120500	6376870	4380	4380	4380	4380	0
534	20231214	120400	6376870	4380	4380	4380	4380	0
535	20231214	120300	6376870	4380	4380	4380	4380	0
536	20231214	120200	6376870	4380	4380	4380	4380	0
537	20231214	120100	6376870	4380	4380	4380	4380	0
538	20231214	120000	6376870	4380	4380	4380	4380	0
539	20231214	115900	6376870	4380	4380	4380	4380	0
540	20231214	115800	6376870	4380	4380	4380	4380	0
541	20231214	115700	6376870	4380	4380	4380	4380	100
542	20231214	115600	5938870	4380	4380	4380	4380	0
543	20231214	115500	5938870	4380	4380	4380	4380	0
544	20231214	115400	5938870	4380	4380	4380	4380	0
545	20231214	115300	5938870	4380	4380	4380	4380	0
546	20231214	115200	5938870	4380	4380	4380	4380	0
547	20231214	115100	5938870	4380	4380	4380	4380	0
548	20231214	115000	5938870	4380	4380	4380	4380	0
549	20231214	114900	5938870	4380	4380	4380	4380	630
550	20231214	114800	3179470	4380	4380	4380	4380	0
551	20231214	114700	3179470	4380	4380	4380	4380	0
552	20231214	114600	3179470	4380	4380	4380	4380	0
553	20231214	114500	3179470	4380	4380	4380	4380	0
554	20231214	114400	3179470	4380	4380	4380	4380	0
555	20231214	114300	3179470	4380	4380	4380	4380	0
556	20231214	114200	3179470	4380	4380	4380	4380	0
557	20231214	114100	3179470	4380	4380	4380	4380	0
558	20231214	114000	3179470	4380	4380	4380	4380	0
559	20231214	113900	3179470	4380	4380	4380	4380	0
560	20231214	113800	3179470	4380	4380	4380	4380	169
561	20231214	113700	2439250	4395	4395	4395	4395	0
562	20231214	113600	2439250	4395	4395	4395	4395	0
563	20231214	113500	2439250	4395	4395	4395	4395	0
564	20231214	113400	2439250	4395	4395	4395	4395	0
565	20231214	113300	2439250	4395	4395	4395	4395	0
566	20231214	113200	2439250	4395	4395	4395	4395	0
567	20231214	113100	2439250	4395	4395	4395	4395	0
568	20231214	113000	2439250	4395	4395	4395	4395	0
569	20231214	112900	2439250	4395	4395	4395	4395	0
570	20231214	112800	2439250	4395	4395	4395	4395	0
571	20231214	112700	2439250	4395	4395	4395	4395	0
572	20231214	112600	2439250	4395	4395	4395	4395	0
573	20231214	112500	2439250	4395	4395	4395	4395	0
574	20231214	112400	2439250	4395	4395	4395	4395	0
575	20231214	112300	2439250	4395	4395	4395	4395	0
576	20231214	112200	2439250	4395	4395	4395	4395	0
577	20231214	112100	2439250	4395	4395	4395	4395	0
578	20231214	112000	2439250	4395	4395	4395	4395	0
579	20231214	111900	2439250	4395	4395	4395	4395	0
580	20231214	111800	2439250	4395	4395	4395	4395	0
581	20231214	111700	2439250	4395	4395	4395	4395	0
582	20231214	111600	2439250	4395	4395	4395	4395	0
583	20231214	111500	2439250	4395	4395	4395	4395	0
584	20231214	111400	2439250	4395	4395	4395	4395	0
585	20231214	111300	2439250	4395	4395	4395	4395	0
586	20231214	111200	2439250	4395	4395	4395	4395	0
587	20231214	111100	2439250	4395	4395	4395	4395	0
588	20231214	111000	2439250	4395	4395	4395	4395	0
589	20231214	110900	2439250	4395	4395	4395	4395	0
590	20231214	110800	2439250	4395	4395	4395	4395	0
591	20231214	110700	2439250	4395	4395	4395	4395	0
592	20231214	110600	2439250	4395	4395	4395	4395	0
593	20231214	110500	2439250	4395	4395	4395	4395	0
594	20231214	110400	2439250	4395	4395	4395	4395	0
595	20231214	110300	2439250	4395	4395	4395	4395	0
596	20231214	110200	2439250	4395	4395	4395	4395	0
597	20231214	110100	2439250	4395	4395	4395	4395	0
598	20231214	110000	2439250	4395	4395	4395	4395	0
599	20231214	105900	2439250	4395	4395	4395	4395	0
600	20231214	105800	2439250	4395	4395	4395	4395	0
601	20231214	105700	2439250	4395	4395	4395	4395	0
602	20231214	105600	2439250	4395	4395	4395	4395	0
603	20231214	105500	2439250	4395	4395	4395	4395	0
604	20231214	105400	2439250	4395	4395	4395	4395	0
605	20231214	105300	2439250	4395	4395	4395	4395	0
606	20231214	105200	2439250	4395	4395	4395	4395	0
607	20231214	105100	2439250	4395	4395	4395	4395	0
608	20231214	105000	2439250	4395	4395	4395	4395	0
609	20231214	104900	2439250	4395	4395	4395	4395	0
610	20231214	104800	2439250	4395	4395	4395	4395	0
611	20231214	104700	2439250	4395	4395	4395	4395	0
612	20231214	104600	2439250	4395	4395	4395	4395	0
613	20231214	104500	2439250	4395	4395	4395	4395	0
614	20231214	104400	2439250	4395	4395	4395	4395	0
615	20231214	104300	2439250	4395	4395	4395	4395	0
616	20231214	104200	2439250	4395	4395	4395	4395	0
617	20231214	104100	2439250	4395	4395	4395	4395	0
618	20231214	104000	2439250	4395	4395	4395	4395	0
619	20231214	103900	2439250	4395	4395	4395	4395	0
620	20231214	103800	2439250	4395	4395	4395	4395	0
621	20231214	103700	2439250	4395	4395	4395	4395	0
622	20231214	103600	2439250	4395	4395	4395	4395	0
623	20231214	103500	2439250	4395	4395	4395	4395	0
624	20231214	103400	2439250	4395	4395	4395	4395	0
625	20231214	103300	2439250	4395	4395	4395	4395	0
626	20231214	103200	2439250	4395	4395	4395	4395	0
627	20231214	103100	2439250	4395	4395	4395	4395	0
628	20231214	103000	2439250	4395	4395	4395	4395	0
629	20231214	102900	2439250	4395	4395	4395	4395	0
630	20231214	102800	2439250	4395	4395	4395	4395	0
631	20231214	102700	2439250	4395	4395	4395	4395	0
632	20231214	102600	2439250	4395	4395	4395	4395	0
633	20231214	102500	2439250	4395	4395	4395	4395	0
634	20231214	102400	2439250	4395	4395	4395	4395	0
635	20231214	102300	2439250	4395	4395	4395	4395	0
636	20231214	102200	2439250	4395	4395	4395	4395	0
637	20231214	102100	2439250	4395	4395	4395	4395	0
638	20231214	102000	2439250	4395	4395	4395	4395	0
639	20231214	101900	2439250	4395	4395	4395	4395	0
640	20231214	101800	2439250	4395	4395	4395	4395	0
641	20231214	101700	2439250	4395	4395	4395	4395	0
642	20231214	101600	2439250	4395	4395	4395	4395	0
643	20231214	101500	2439250	4395	4395	4395	4395	0
644	20231214	101400	2439250	4395	4395	4395	4395	0
645	20231214	101300	2439250	4395	4395	4395	4395	0
646	20231214	101200	2439250	4395	4395	4395	4395	0
647	20231214	101100	2439250	4395	4395	4395	4395	0
648	20231214	101000	2439250	4395	4395	4395	4395	0
649	20231214	100900	2439250	4395	4395	4395	4395	0
650	20231214	100800	2439250	4395	4395	4395	4395	0
651	20231214	100700	2439250	4395	4395	4395	4395	0
652	20231214	100600	2439250	4395	4395	4395	4395	0
653	20231214	100500	2439250	4395	4395	4395	4395	0
654	20231214	100400	2439250	4395	4395	4395	4395	0
655	20231214	100300	2439250	4395	4395	4395	4395	0
656	20231214	100200	2439250	4395	4395	4395	4395	0
657	20231214	100100	2439250	4395	4395	4395	4395	0
658	20231214	100000	2439250	4395	4395	4395	4395	0
659	20231214	095900	2439250	4395	4395	4395	4395	0
660	20231214	095800	2439250	4395	4395	4395	4395	0
661	20231214	095700	2439250	4395	4395	4395	4395	0
662	20231214	095600	2439250	4395	4395	4395	4395	0
663	20231214	095500	2439250	4395	4395	4395	4395	0
664	20231214	095400	2439250	4395	4395	4395	4395	0
665	20231214	095300	2439250	4395	4395	4395	4395	0
666	20231214	095200	2439250	4395	4395	4395	4395	0
667	20231214	095100	2439250	4395	4395	4395	4395	0
668	20231214	095000	2439250	4395	4395	4395	4395	0
669	20231214	094900	2439250	4395	4395	4395	4395	0
670	20231214	094800	2439250	4395	4395	4395	4395	0
671	20231214	094700	2439250	4395	4395	4395	4395	0
672	20231214	094600	2439250	4395	4395	4395	4395	0
673	20231214	094500	2439250	4395	4395	4395	4395	0
674	20231214	094400	2439250	4395	4395	4395	4395	0
675	20231214	094300	2439250	4395	4395	4395	4395	0
676	20231214	094200	2439250	4395	4395	4395	4395	0
677	20231214	094100	2439250	4395	4395	4395	4395	0
678	20231214	094000	2439250	4395	4395	4395	4395	0
679	20231214	093900	2439250	4395	4395	4395	4395	0
680	20231214	093800	2439250	4395	4395	4395	4395	0
681	20231214	093700	2439250	4395	4395	4395	4395	0
682	20231214	093600	2439250	4395	4395	4395	4395	0
683	20231214	093500	2439250	4395	4395	4395	4395	0
684	20231214	093400	2439250	4395	4395	4395	4395	0
685	20231214	093300	2439250	4395	4395	4395	4395	0
686	20231214	093200	2439250	4395	4395	4395	4395	0
687	20231214	093100	2439250	4395	4395	4395	4395	0
688	20231214	093000	2439250	4395	4395	4395	4395	0
689	20231214	092900	2439250	4395	4395	4395	4395	0
690	20231214	092800	2439250	4395	4395	4395	4395	0
691	20231214	092700	2439250	4395	4395	4395	4395	0
692	20231214	092600	2439250	4395	4395	4395	4395	0
693	20231214	092500	2439250	4395	4395	4395	4395	0
694	20231214	092400	2439250	4395	4395	4395	4395	0
695	20231214	092300	2439250	4395	4395	4395	4395	0
696	20231214	092200	2439250	4395	4395	4395	4395	0
697	20231214	092100	2439250	4395	4395	4395	4395	550
698	20231214	092000	22000	4400	4400	4400	4400	0
699	20231214	091900	22000	4400	4400	4400	4400	0
700	20231214	091800	22000	4400	4400	4400	4400	0
701	20231214	091700	22000	4400	4400	4400	4400	5
702	20231214	091600	0	4350	4350	4350	4350	0
703	20231214	091500	0	4350	4350	4350	4350	0
704	20231214	091400	0	4350	4350	4350	4350	0
705	20231214	091300	0	4350	4350	4350	4350	0
706	20231214	091200	0	4350	4350	4350	4350	0
707	20231214	091100	0	4350	4350	4350	4350	0
708	20231214	091000	0	4350	4350	4350	4350	0
709	20231214	090900	0	4350	4350	4350	4350	0
710	20231214	090800	0	4350	4350	4350	4350	0
711	20231214	090700	0	4350	4350	4350	4350	0
712	20231214	090600	0	4350	4350	4350	4350	0
713	20231214	090500	0	4350	4350	4350	4350	0
714	20231214	090400	0	4350	4350	4350	4350	0
715	20231214	090300	0	4350	4350	4350	4350	0
716	20231214	090200	0	4350	4350	4350	4350	0
717	20231214	090100	0	4350	4350	4350	4350	0
718	20231214	090000	0	4350	4350	4350	4350	0