KissMeData/107640/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200600	7812980	18000	18000	18000	18000	10
3	20231204	200500	7812980	18000	18000	18000	18000	0
4	20231204	200400	7812980	18000	18000	18000	18000	0
5	20231204	200300	7812980	18000	18000	18000	18000	0
6	20231204	200200	7812980	18000	18000	18000	18000	0
7	20231204	200100	7812980	18000	18000	18000	18000	0
8	20231204	200000	7812980	18000	18000	18000	18000	0
9	20231204	195900	7812980	18000	18000	18000	18000	0
10	20231204	195800	7812980	18000	18000	18000	18000	0
11	20231204	195700	7812980	18000	18000	18000	18000	0
12	20231204	195600	7812980	18000	18000	18000	18000	0
13	20231204	195500	7812980	18000	18000	18000	18000	0
14	20231204	195400	7812980	18000	18000	18000	18000	0
15	20231204	195300	7812980	18000	18000	18000	18000	0
16	20231204	195200	7812980	18000	18000	18000	18000	0
17	20231204	195100	7812980	18000	18000	18000	18000	0
18	20231204	195000	7812980	18000	18000	18000	18000	0
19	20231204	194900	7812980	18000	18000	18000	18000	0
20	20231204	194800	7812980	18000	18000	18000	18000	0
21	20231204	194700	7812980	18000	18000	18000	18000	0
22	20231204	194600	7812980	18000	18000	18000	18000	0
23	20231204	194500	7812980	18000	18000	18000	18000	0
24	20231204	194400	7812980	18000	18000	18000	18000	0
25	20231204	194300	7812980	18000	18000	18000	18000	0
26	20231204	194200	7812980	18000	18000	18000	18000	0
27	20231204	194100	7812980	18000	18000	18000	18000	0
28	20231204	194000	7812980	18000	18000	18000	18000	0
29	20231204	193900	7812980	18000	18000	18000	18000	0
30	20231204	193800	7812980	18000	18000	18000	18000	0
31	20231204	193700	7812980	18000	18000	18000	18000	0
32	20231204	193600	7812980	18000	18000	18000	18000	10
33	20231204	193500	7812980	18000	18000	18000	18000	0
34	20231204	193400	7812980	18000	18000	18000	18000	0
35	20231204	193300	7812980	18000	18000	18000	18000	0
36	20231204	193200	7812980	18000	18000	18000	18000	0
37	20231204	193100	7812980	18000	18000	18000	18000	0
38	20231204	193000	7812980	18000	18000	18000	18000	0
39	20231204	192900	7812980	18000	18000	18000	18000	0
40	20231204	192800	7812980	18000	18000	18000	18000	0
41	20231204	192700	7812980	18000	18000	18000	18000	0
42	20231204	192600	7812980	18000	18000	18000	18000	0
43	20231204	192500	7812980	18000	18000	18000	18000	0
44	20231204	192400	7812980	18000	18000	18000	18000	0
45	20231204	192300	7812980	18000	18000	18000	18000	0
46	20231204	192200	7812980	18000	18000	18000	18000	0
47	20231204	192100	7812980	18000	18000	18000	18000	0
48	20231204	192000	7812980	18000	18000	18000	18000	0
49	20231204	191900	7812980	18000	18000	18000	18000	0
50	20231204	191800	7812980	18000	18000	18000	18000	0
51	20231204	191700	7812980	18000	18000	18000	18000	0
52	20231204	191600	7812980	18000	18000	18000	18000	0
53	20231204	191500	7812980	18000	18000	18000	18000	0
54	20231204	191400	7812980	18000	18000	18000	18000	0
55	20231204	191300	7812980	18000	18000	18000	18000	0
56	20231204	191200	7812980	18000	18000	18000	18000	0
57	20231204	191100	7812980	18000	18000	18000	18000	0
58	20231204	191000	7812980	18000	18000	18000	18000	0
59	20231204	190900	7812980	18000	18000	18000	18000	0
60	20231204	190800	7812980	18000	18000	18000	18000	0
61	20231204	190700	7812980	18000	18000	18000	18000	0
62	20231204	190600	7812980	18000	18000	18000	18000	10
63	20231204	190500	7812980	18000	18000	18000	18000	0
64	20231204	190400	7812980	18000	18000	18000	18000	0
65	20231204	190300	7812980	18000	18000	18000	18000	0
66	20231204	190200	7812980	18000	18000	18000	18000	0
67	20231204	190100	7812980	18000	18000	18000	18000	0
68	20231204	190000	7812980	18000	18000	18000	18000	0
69	20231204	185900	7812980	18000	18000	18000	18000	0
70	20231204	185800	7812980	18000	18000	18000	18000	0
71	20231204	185700	7812980	18000	18000	18000	18000	0
72	20231204	185600	7812980	18000	18000	18000	18000	0
73	20231204	185500	7812980	18000	18000	18000	18000	0
74	20231204	185400	7812980	18000	18000	18000	18000	0
75	20231204	185300	7812980	18000	18000	18000	18000	0
76	20231204	185200	7812980	18000	18000	18000	18000	0
77	20231204	185100	7812980	18000	18000	18000	18000	0
78	20231204	185000	7812980	18000	18000	18000	18000	0
79	20231204	184900	7812980	18000	18000	18000	18000	0
80	20231204	184800	7812980	18000	18000	18000	18000	0
81	20231204	184700	7812980	18000	18000	18000	18000	0
82	20231204	184600	7812980	18000	18000	18000	18000	0
83	20231204	184500	7812980	18000	18000	18000	18000	0
84	20231204	184400	7812980	18000	18000	18000	18000	0
85	20231204	184300	7812980	18000	18000	18000	18000	0
86	20231204	184200	7812980	18000	18000	18000	18000	0
87	20231204	184100	7812980	18000	18000	18000	18000	0
88	20231204	184000	7812980	18000	18000	18000	18000	0
89	20231204	183900	7812980	18000	18000	18000	18000	0
90	20231204	183800	7812980	18000	18000	18000	18000	0
91	20231204	183700	7812980	18000	18000	18000	18000	0
92	20231204	183600	7812980	18000	18000	18000	18000	10
93	20231204	183500	7812980	18000	18000	18000	18000	0
94	20231204	183400	7812980	18000	18000	18000	18000	0
95	20231204	183300	7812980	18000	18000	18000	18000	0
96	20231204	183200	7812980	18000	18000	18000	18000	0
97	20231204	183100	7812980	18000	18000	18000	18000	0
98	20231204	183000	7812980	18000	18000	18000	18000	0
99	20231204	182900	7812980	18000	18000	18000	18000	0
100	20231204	182800	7812980	18000	18000	18000	18000	0
101	20231204	182700	7812980	18000	18000	18000	18000	0
102	20231204	182600	7812980	18000	18000	18000	18000	0
103	20231204	182500	7812980	18000	18000	18000	18000	0
104	20231204	182400	7812980	18000	18000	18000	18000	0
105	20231204	182300	7812980	18000	18000	18000	18000	0
106	20231204	182200	7812980	18000	18000	18000	18000	0
107	20231204	182100	7812980	18000	18000	18000	18000	0
108	20231204	182000	7812980	18000	18000	18000	18000	0
109	20231204	181900	7812980	18000	18000	18000	18000	0
110	20231204	181800	7812980	18000	18000	18000	18000	0
111	20231204	181700	7812980	18000	18000	18000	18000	0
112	20231204	181600	7812980	18000	18000	18000	18000	0
113	20231204	181500	7812980	18000	18000	18000	18000	0
114	20231204	181400	7812980	18000	18000	18000	18000	0
115	20231204	181300	7812980	18000	18000	18000	18000	0
116	20231204	181200	7812980	18000	18000	18000	18000	0
117	20231204	181100	7812980	18000	18000	18000	18000	0
118	20231204	181000	7812980	18000	18000	18000	18000	0
119	20231204	180900	7812980	18000	18000	18000	18000	0
120	20231204	180800	7812980	18000	18000	18000	18000	0
121	20231204	180700	7812980	18000	18000	18000	18000	0
122	20231204	180600	7812980	18000	18000	18000	18000	10
123	20231204	180500	7812980	18000	18000	18000	18000	0
124	20231204	180400	7812980	18000	18000	18000	18000	0
125	20231204	180300	7812980	18000	18000	18000	18000	0
126	20231204	180200	7812980	18000	18000	18000	18000	0
127	20231204	180100	7812980	18000	18000	18000	18000	0
128	20231204	180000	7812980	18000	18000	18000	18000	0
129	20231204	175900	7812980	18000	18000	18000	18000	0
130	20231204	175800	7812980	18000	18000	18000	18000	0
131	20231204	175700	7812980	18000	18000	18000	18000	0
132	20231204	175600	7812980	18000	18000	18000	18000	0
133	20231204	175500	7812980	18000	18000	18000	18000	0
134	20231204	175400	7812980	18000	18000	18000	18000	0
135	20231204	175300	7812980	18000	18000	18000	18000	0
136	20231204	175200	7812980	18000	18000	18000	18000	0
137	20231204	175100	7812980	18000	18000	18000	18000	0
138	20231204	175000	7812980	18000	18000	18000	18000	0
139	20231204	174900	7812980	18000	18000	18000	18000	0
140	20231204	174800	7812980	18000	18000	18000	18000	0
141	20231204	174700	7812980	18000	18000	18000	18000	0
142	20231204	174600	7812980	18000	18000	18000	18000	0
143	20231204	174500	7812980	18000	18000	18000	18000	0
144	20231204	174400	7812980	18000	18000	18000	18000	0
145	20231204	174300	7812980	18000	18000	18000	18000	0
146	20231204	174200	7812980	18000	18000	18000	18000	0
147	20231204	174100	7812980	18000	18000	18000	18000	0
148	20231204	174000	7812980	18000	18000	18000	18000	0
149	20231204	173900	7812980	18000	18000	18000	18000	0
150	20231204	173800	7812980	18000	18000	18000	18000	0
151	20231204	173700	7812980	18000	18000	18000	18000	0
152	20231204	173600	7812980	18000	18000	18000	18000	10
153	20231204	173500	7812980	18000	18000	18000	18000	0
154	20231204	173400	7812980	18000	18000	18000	18000	0
155	20231204	173300	7812980	18000	18000	18000	18000	0
156	20231204	173200	7812980	18000	18000	18000	18000	0
157	20231204	173100	7812980	18000	18000	18000	18000	0
158	20231204	173000	7812980	18000	18000	18000	18000	0
159	20231204	172900	7812980	18000	18000	18000	18000	0
160	20231204	172800	7812980	18000	18000	18000	18000	0
161	20231204	172700	7812980	18000	18000	18000	18000	0
162	20231204	172600	7812980	18000	18000	18000	18000	0
163	20231204	172500	7812980	18000	18000	18000	18000	0
164	20231204	172400	7812980	18000	18000	18000	18000	0
165	20231204	172300	7812980	18000	18000	18000	18000	0
166	20231204	172200	7812980	18000	18000	18000	18000	0
167	20231204	172100	7812980	18000	18000	18000	18000	0
168	20231204	172000	7812980	18000	18000	18000	18000	0
169	20231204	171900	7812980	18000	18000	18000	18000	0
170	20231204	171800	7812980	18000	18000	18000	18000	0
171	20231204	171700	7812980	18000	18000	18000	18000	0
172	20231204	171600	7812980	18000	18000	18000	18000	0
173	20231204	171500	7812980	18000	18000	18000	18000	0
174	20231204	171400	7812980	18000	18000	18000	18000	0
175	20231204	171300	7812980	18000	18000	18000	18000	0
176	20231204	171200	7812980	18000	18000	18000	18000	0
177	20231204	171100	7812980	18000	18000	18000	18000	0
178	20231204	171000	7812980	18000	18000	18000	18000	0
179	20231204	170900	7812980	18000	18000	18000	18000	0
180	20231204	170800	7812980	18000	18000	18000	18000	0
181	20231204	170700	7812980	18000	18000	18000	18000	0
182	20231204	170600	7812980	18000	18000	18000	18000	10
183	20231204	170500	7812980	18000	18000	18000	18000	0
184	20231204	170400	7812980	18000	18000	18000	18000	0
185	20231204	170300	7812980	18000	18000	18000	18000	0
186	20231204	170200	7812980	18000	18000	18000	18000	0
187	20231204	170100	7812980	18000	18000	18000	18000	0
188	20231204	170000	7812980	18000	18000	18000	18000	0
189	20231204	165900	7812980	18000	18000	18000	18000	0
190	20231204	165800	7812980	18000	18000	18000	18000	0
191	20231204	165700	7812980	18000	18000	18000	18000	0
192	20231204	165600	7812980	18000	18000	18000	18000	0
193	20231204	165500	7812980	18000	18000	18000	18000	0
194	20231204	165400	7812980	18000	18000	18000	18000	0
195	20231204	165300	7812980	18000	18000	18000	18000	0
196	20231204	165200	7812980	18000	18000	18000	18000	0
197	20231204	165100	7812980	18000	18000	18000	18000	0
198	20231204	165000	7812980	18000	18000	18000	18000	0
199	20231204	164900	7812980	18000	18000	18000	18000	0
200	20231204	164800	7812980	18000	18000	18000	18000	0
201	20231204	164700	7812980	18000	18000	18000	18000	0
202	20231204	164600	7812980	18000	18000	18000	18000	0
203	20231204	164500	7812980	18000	18000	18000	18000	0
204	20231204	164400	7812980	18000	18000	18000	18000	0
205	20231204	164300	7812980	18000	18000	18000	18000	0
206	20231204	164200	7812980	18000	18000	18000	18000	0
207	20231204	164100	7812980	18000	18000	18000	18000	0
208	20231204	164000	7812980	18000	18000	18000	18000	0
209	20231204	163900	7812980	18000	18000	18000	18000	0
210	20231204	163800	7812980	18000	18000	18000	18000	0
211	20231204	163700	7812980	18000	18000	18000	18000	0
212	20231204	163600	7812980	18000	18000	18000	18000	10
213	20231204	163500	7812980	18000	18000	18000	18000	0
214	20231204	163400	7812980	18000	18000	18000	18000	0
215	20231204	163300	7812980	18000	18000	18000	18000	0
216	20231204	163200	7812980	18000	18000	18000	18000	0
217	20231204	163100	7812980	18000	18000	18000	18000	0
218	20231204	163000	7812980	18000	18000	18000	18000	0
219	20231204	162900	7812980	18000	18000	18000	18000	0
220	20231204	162800	7812980	18000	18000	18000	18000	0
221	20231204	162700	7812980	18000	18000	18000	18000	0
222	20231204	162600	7812980	18000	18000	18000	18000	0
223	20231204	162500	7812980	18000	18000	18000	18000	0
224	20231204	162400	7812980	18000	18000	18000	18000	0
225	20231204	162300	7812980	18000	18000	18000	18000	0
226	20231204	162200	7812980	18000	18000	18000	18000	0
227	20231204	162100	7812980	18000	18000	18000	18000	0
228	20231204	162000	7812980	18000	18000	18000	18000	0
229	20231204	161900	7812980	18000	18000	18000	18000	0
230	20231204	161800	7812980	18000	18000	18000	18000	0
231	20231204	161700	7812980	18000	18000	18000	18000	0
232	20231204	161600	7812980	18000	18000	18000	18000	0
233	20231204	161500	7812980	18000	18000	18000	18000	0
234	20231204	161400	7812980	18000	18000	18000	18000	0
235	20231204	161300	7812980	18000	18000	18000	18000	0
236	20231204	161200	7812980	18000	18000	18000	18000	0
237	20231204	161100	7812980	18000	18000	18000	18000	0
238	20231204	161000	7812980	18000	18000	18000	18000	0
239	20231204	160900	7812980	18000	18000	18000	18000	0
240	20231204	160800	7812980	18000	18000	18000	18000	0
241	20231204	160700	7812980	18000	18000	18000	18000	0
242	20231204	160600	7812980	18000	18000	18000	18000	10
243	20231204	160500	7812980	18000	18000	18000	18000	0
244	20231204	160400	7812980	18000	18000	18000	18000	0
245	20231204	160300	7812980	18000	18000	18000	18000	0
246	20231204	160200	7812980	18000	18000	18000	18000	0
247	20231204	160100	7812980	18000	18000	18000	18000	0
248	20231204	160000	7812980	18000	18000	18000	18000	0
249	20231204	155900	7812980	18000	18000	18000	18000	0
250	20231204	155800	7812980	18000	18000	18000	18000	0
251	20231204	155700	7812980	18000	18000	18000	18000	0
252	20231204	155600	7812980	18000	18000	18000	18000	0
253	20231204	155500	7812980	18000	18000	18000	18000	0
254	20231204	155400	7812980	18000	18000	18000	18000	0
255	20231204	155300	7812980	18000	18000	18000	18000	0
256	20231204	155200	7812980	18000	18000	18000	18000	0
257	20231204	155100	7812980	18000	18000	18000	18000	0
258	20231204	155000	7812980	18000	18000	18000	18000	0
259	20231204	154900	7812980	18000	18000	18000	18000	0
260	20231204	154800	7812980	18000	18000	18000	18000	0
261	20231204	154700	7812980	18000	18000	18000	18000	0
262	20231204	154600	7812980	18000	18000	18000	18000	0
263	20231204	154500	7812980	18000	18000	18000	18000	0
264	20231204	154400	7812980	18000	18000	18000	18000	0
265	20231204	154300	7812980	18000	18000	18000	18000	0
266	20231204	154200	7812980	18000	18000	18000	18000	0
267	20231204	154100	7812980	18000	18000	18000	18000	0
268	20231204	154000	7812980	18000	18000	18000	18000	0
269	20231204	153900	7812980	18000	18000	18000	18000	0
270	20231204	153800	7812980	18000	18000	18000	18000	0
271	20231204	153700	7812980	18000	18000	18000	18000	0
272	20231204	153600	7812980	18000	18000	18000	18000	10
273	20231204	153500	7812980	18000	18000	18000	18000	0
274	20231204	153400	7812980	18000	18000	18000	18000	0
275	20231204	153300	7812980	18000	18000	18000	18000	0
276	20231204	153200	7812980	18000	18000	18000	18000	0
277	20231204	153100	7812980	18000	18000	18000	18000	0
278	20231204	153000	7812980	18000	18000	18000	18000	10
279	20231204	152900	7632980	18000	18000	18000	18000	0
280	20231204	152800	7632980	18000	18000	18000	18000	0
281	20231204	152700	7632980	18000	18000	18000	18000	0
282	20231204	152600	7632980	18000	18000	18000	18000	0
283	20231204	152500	7632980	18000	18000	18000	18000	0
284	20231204	152400	7632980	18000	18000	18000	18000	0
285	20231204	152300	7632980	18000	18000	18000	18000	0
286	20231204	152200	7632980	18000	18000	18000	18000	0
287	20231204	152100	7632980	18000	18000	18000	18000	0
288	20231204	152000	7632980	18000	18000	18000	18000	0
289	20231204	151900	7632980	18000	18000	18000	18000	0
290	20231204	151800	7632980	18000	18000	18000	18000	0
291	20231204	151700	7632980	18000	18000	18000	18000	0
292	20231204	151600	7632980	18000	18000	18000	18000	0
293	20231204	151500	7632980	18000	18000	18000	18000	0
294	20231204	151400	7632980	18000	18000	18000	18000	0
295	20231204	151300	7632980	18000	18000	18000	18000	0
296	20231204	151200	7632980	18000	18000	18000	18000	0
297	20231204	151100	7632980	18000	18000	18000	18000	0
298	20231204	151000	7632980	18000	18000	18000	18000	0
299	20231204	150900	7632980	18000	18000	18000	18000	0
300	20231204	150800	7632980	18000	18000	18000	18000	0
301	20231204	150700	7632980	18000	18000	18000	18000	0
302	20231204	150600	7632980	18000	18000	18000	18000	0
303	20231204	150500	7632980	18000	18000	18000	18000	0
304	20231204	150400	7632980	18000	18000	18000	18000	0
305	20231204	150300	7632980	18000	18000	18000	18000	0
306	20231204	150200	7632980	18000	18000	18000	18000	0
307	20231204	150100	7632980	18000	18000	18000	18000	0
308	20231204	150000	7632980	18000	18000	18000	18000	0
309	20231204	145900	7632980	18000	18000	18000	18000	0
310	20231204	145800	7632980	18000	18000	18000	18000	0
311	20231204	145700	7632980	18000	18000	18000	18000	0
312	20231204	145600	7632980	18000	18000	18000	18000	0
313	20231204	145500	7632980	18000	18000	18000	18000	200
314	20231204	145400	4032980	18000	18000	18000	18000	0
315	20231204	145300	4032980	18000	18000	18000	18000	0
316	20231204	145200	4032980	18000	18000	18000	18000	0
317	20231204	145100	4032980	18000	17990	18000	17990	50
318	20231204	145000	3133470	17990	17990	17990	17990	0
319	20231204	144900	3133470	17990	17990	17990	17990	0
320	20231204	144800	3133470	17990	17990	17990	17990	0
321	20231204	144700	3133470	17990	17990	17990	17990	0
322	20231204	144600	3133470	17990	17990	17990	17990	0
323	20231204	144500	3133470	17990	17990	17990	17990	0
324	20231204	144400	3133470	17990	17990	17990	17990	0
325	20231204	144300	3133470	17990	17990	17990	17990	0
326	20231204	144200	3133470	17990	17990	17990	17990	0
327	20231204	144100	3133470	17990	17990	17990	17990	8
328	20231204	144000	2989550	17990	17990	17990	17990	0
329	20231204	143900	2989550	17990	17990	17990	17990	0
330	20231204	143800	2989550	17990	17990	17990	17990	0
331	20231204	143700	2989550	17990	17990	17990	17990	0
332	20231204	143600	2989550	17990	17990	17990	17990	0
333	20231204	143500	2989550	17990	17990	17990	17990	0
334	20231204	143400	2989550	17990	17990	17990	17990	0
335	20231204	143300	2989550	17990	17990	17990	17990	0
336	20231204	143200	2989550	17990	17990	17990	17990	19
337	20231204	143100	2647740	17990	17990	17990	17990	0
338	20231204	143000	2647740	17990	17990	17990	17990	0
339	20231204	142900	2647740	17990	17990	17990	17990	0
340	20231204	142800	2647740	17990	17990	17990	17990	0
341	20231204	142700	2647740	17990	17990	17990	17990	0
342	20231204	142600	2647740	17990	17990	17990	17990	0
343	20231204	142500	2647740	17990	17990	17990	17990	0
344	20231204	142400	2647740	17990	17990	17990	17990	0
345	20231204	142300	2647740	17990	17990	17990	17990	0
346	20231204	142200	2647740	17990	17990	17990	17990	0
347	20231204	142100	2647740	17990	17990	17990	17990	0
348	20231204	142000	2647740	17990	17990	17990	17990	0
349	20231204	141900	2647740	17990	17990	17990	17990	0
350	20231204	141800	2647740	17990	17990	17990	17990	0
351	20231204	141700	2647740	17990	17990	17990	17990	0
352	20231204	141600	2647740	17990	17990	17990	17990	0
353	20231204	141500	2647740	17990	17990	17990	17990	0
354	20231204	141400	2647740	17990	17990	17990	17990	0
355	20231204	141300	2647740	17990	17990	17990	17990	0
356	20231204	141200	2647740	17990	17990	17990	17990	0
357	20231204	141100	2647740	17990	17990	17990	17990	0
358	20231204	141000	2647740	17990	17990	17990	17990	0
359	20231204	140900	2647740	17990	17990	17990	17990	0
360	20231204	140800	2647740	17990	17990	17990	17990	0
361	20231204	140700	2647740	17990	17990	17990	17990	0
362	20231204	140600	2647740	17990	17990	17990	17990	0
363	20231204	140500	2647740	17990	17990	17990	17990	0
364	20231204	140400	2647740	17990	17990	17990	17990	0
365	20231204	140300	2647740	17990	17990	17990	17990	0
366	20231204	140200	2647740	17990	17990	17990	17990	0
367	20231204	140100	2647740	17990	17990	17990	17990	0
368	20231204	140000	2647740	17990	17990	17990	17990	0
369	20231204	135900	2647740	17990	17990	17990	17990	0
370	20231204	135800	2647740	17990	17990	17990	17990	0
371	20231204	135700	2647740	17990	17990	17990	17990	0
372	20231204	135600	2647740	17990	17990	17990	17990	0
373	20231204	135500	2647740	17990	17990	17990	17990	0
374	20231204	135400	2647740	17990	17990	17990	17990	0
375	20231204	135300	2647740	17990	17990	17990	17990	0
376	20231204	135200	2647740	17990	17990	17990	17990	0
377	20231204	135100	2647740	17990	17990	17990	17990	0
378	20231204	135000	2647740	17990	17990	17990	17990	0
379	20231204	134900	2647740	17990	17990	17990	17990	0
380	20231204	134800	2647740	17990	17990	17990	17990	0
381	20231204	134700	2647740	17990	17990	17990	17990	0
382	20231204	134600	2647740	17990	17990	17990	17990	0
383	20231204	134500	2647740	17990	17990	17990	17990	0
384	20231204	134400	2647740	17990	17990	17990	17990	0
385	20231204	134300	2647740	17990	17990	17990	17990	0
386	20231204	134200	2647740	17990	17990	17990	17990	0
387	20231204	134100	2647740	17990	17990	17990	17990	0
388	20231204	134000	2647740	17990	17990	17990	17990	0
389	20231204	133900	2647740	17990	17990	17990	17990	0
390	20231204	133800	2647740	17990	17990	17990	17990	0
391	20231204	133700	2647740	17990	17990	17990	17990	0
392	20231204	133600	2647740	17990	17990	17990	17990	0
393	20231204	133500	2647740	17990	17990	17990	17990	0
394	20231204	133400	2647740	17990	17990	17990	17990	0
395	20231204	133300	2647740	17990	17990	17990	17990	0
396	20231204	133200	2647740	17990	17990	17990	17990	0
397	20231204	133100	2647740	17990	17990	17990	17990	0
398	20231204	133000	2647740	17990	17990	17990	17990	0
399	20231204	132900	2647740	17990	17990	17990	17990	0
400	20231204	132800	2647740	17990	17990	17990	17990	0
401	20231204	132700	2647740	17990	17990	17990	17990	0
402	20231204	132600	2647740	17990	17990	17990	17990	0
403	20231204	132500	2647740	17990	17990	17990	17990	0
404	20231204	132400	2647740	17990	17990	17990	17990	0
405	20231204	132300	2647740	17990	17990	17990	17990	0
406	20231204	132200	2647740	17990	17990	17990	17990	0
407	20231204	132100	2647740	17990	17990	17990	17990	0
408	20231204	132000	2647740	17990	17990	17990	17990	0
409	20231204	131900	2647740	17990	17990	17990	17990	0
410	20231204	131800	2647740	17990	17990	17990	17990	0
411	20231204	131700	2647740	17990	17990	17990	17990	0
412	20231204	131600	2647740	17990	17990	17990	17990	0
413	20231204	131500	2647740	17990	17990	17990	17990	0
414	20231204	131400	2647740	17990	17990	17990	17990	0
415	20231204	131300	2647740	17990	17990	17990	17990	0
416	20231204	131200	2647740	17990	17990	17990	17990	0
417	20231204	131100	2647740	17990	17990	17990	17990	0
418	20231204	131000	2647740	17990	17990	17990	17990	0
419	20231204	130900	2647740	17990	17990	17990	17990	0
420	20231204	130800	2647740	17990	17990	17990	17990	0
421	20231204	130700	2647740	17990	17990	17990	17990	0
422	20231204	130600	2647740	17990	17990	17990	17990	0
423	20231204	130500	2647740	17990	17990	17990	17990	0
424	20231204	130400	2647740	17990	17990	17990	17990	0
425	20231204	130300	2647740	17990	17990	17990	17990	0
426	20231204	130200	2647740	17990	17990	17990	17990	0
427	20231204	130100	2647740	17990	17990	17990	17990	0
428	20231204	130000	2647740	17990	17990	17990	17990	0
429	20231204	125900	2647740	17990	17990	17990	17990	0
430	20231204	125800	2647740	17990	17990	17990	17990	0
431	20231204	125700	2647740	17990	17990	17990	17990	0
432	20231204	125600	2647740	17990	17990	17990	17990	0
433	20231204	125500	2647740	17990	17990	17990	17990	0
434	20231204	125400	2647740	17990	17990	17990	17990	0
435	20231204	125300	2647740	17990	17990	17990	17990	0
436	20231204	125200	2647740	17990	17990	17990	17990	0
437	20231204	125100	2647740	17990	17990	17990	17990	0
438	20231204	125000	2647740	17990	17990	17990	17990	0
439	20231204	124900	2647740	17990	17990	17990	17990	0
440	20231204	124800	2647740	17990	17990	17990	17990	0
441	20231204	124700	2647740	17990	17990	17990	17990	0
442	20231204	124600	2647740	17990	17990	17990	17990	0
443	20231204	124500	2647740	17990	17990	17990	17990	0
444	20231204	124400	2647740	17990	17990	17990	17990	0
445	20231204	124300	2647740	17990	17990	17990	17990	0
446	20231204	124200	2647740	17990	17990	17990	17990	0
447	20231204	124100	2647740	17990	17990	17990	17990	0
448	20231204	124000	2647740	17990	17990	17990	17990	0
449	20231204	123900	2647740	17990	17990	17990	17990	0
450	20231204	123800	2647740	17990	17990	17990	17990	0
451	20231204	123700	2647740	17990	17990	17990	17990	0
452	20231204	123600	2647740	17990	17990	17990	17990	0
453	20231204	123500	2647740	17990	17990	17990	17990	0
454	20231204	123400	2647740	17990	17990	17990	17990	0
455	20231204	123300	2647740	17990	17990	17990	17990	0
456	20231204	123200	2647740	17990	17990	17990	17990	0
457	20231204	123100	2647740	17990	17990	17990	17990	0
458	20231204	123000	2647740	17990	17990	17990	17990	0
459	20231204	122900	2647740	17990	17990	17990	17990	0
460	20231204	122800	2647740	17990	17990	17990	17990	0
461	20231204	122700	2647740	17990	17990	17990	17990	0
462	20231204	122600	2647740	17990	17990	17990	17990	0
463	20231204	122500	2647740	17990	17990	17990	17990	0
464	20231204	122400	2647740	17990	17990	17990	17990	0
465	20231204	122300	2647740	17990	17990	17990	17990	0
466	20231204	122200	2647740	17990	17990	17990	17990	0
467	20231204	122100	2647740	17990	17990	17990	17990	0
468	20231204	122000	2647740	17990	17990	17990	17990	0
469	20231204	121900	2647740	17990	17990	17990	17990	0
470	20231204	121800	2647740	17990	17990	17990	17990	0
471	20231204	121700	2647740	17990	17990	17990	17990	0
472	20231204	121600	2647740	17990	17990	17990	17990	0
473	20231204	121500	2647740	17990	17990	17990	17990	0
474	20231204	121400	2647740	17990	17990	17990	17990	0
475	20231204	121300	2647740	17990	17990	17990	17990	0
476	20231204	121200	2647740	17990	17990	17990	17990	0
477	20231204	121100	2647740	17990	17990	17990	17990	0
478	20231204	121000	2647740	17990	17990	17990	17990	0
479	20231204	120900	2647740	17990	17990	17990	17990	0
480	20231204	120800	2647740	17990	17990	17990	17990	0
481	20231204	120700	2647740	17990	17990	17990	17990	0
482	20231204	120600	2647740	17990	17990	17990	17990	0
483	20231204	120500	2647740	17990	17990	17990	17990	0
484	20231204	120400	2647740	17990	17990	17990	17990	0
485	20231204	120300	2647740	17990	17990	17990	17990	0
486	20231204	120200	2647740	17990	17990	17990	17990	0
487	20231204	120100	2647740	17990	17990	17990	17990	0
488	20231204	120000	2647740	17990	17990	17990	17990	0
489	20231204	115900	2647740	17990	17990	17990	17990	0
490	20231204	115800	2647740	17990	17990	17990	17990	0
491	20231204	115700	2647740	17990	17990	17990	17990	0
492	20231204	115600	2647740	17990	17990	17990	17990	0
493	20231204	115500	2647740	17990	17990	17990	17990	0
494	20231204	115400	2647740	17990	17990	17990	17990	0
495	20231204	115300	2647740	17990	17990	17990	17990	0
496	20231204	115200	2647740	17990	17990	17990	17990	0
497	20231204	115100	2647740	17990	17990	17990	17990	0
498	20231204	115000	2647740	17990	17990	17990	17990	0
499	20231204	114900	2647740	17990	17990	17990	17990	0
500	20231204	114800	2647740	17990	17990	17990	17990	0
501	20231204	114700	2647740	17990	17990	17990	17990	0
502	20231204	114600	2647740	17990	17990	17990	17990	0
503	20231204	114500	2647740	17990	17990	17990	17990	0
504	20231204	114400	2647740	17990	17990	17990	17990	0
505	20231204	114300	2647740	17990	17990	17990	17990	0
506	20231204	114200	2647740	17990	17990	17990	17990	0
507	20231204	114100	2647740	17990	17990	17990	17990	0
508	20231204	114000	2647740	17990	17990	17990	17990	0
509	20231204	113900	2647740	17990	17990	17990	17990	0
510	20231204	113800	2647740	17990	17990	17990	17990	0
511	20231204	113700	2647740	17990	17990	17990	17990	0
512	20231204	113600	2647740	17990	17990	17990	17990	0
513	20231204	113500	2647740	17990	17990	17990	17990	0
514	20231204	113400	2647740	17990	17990	17990	17990	0
515	20231204	113300	2647740	17990	17990	17990	17990	1
516	20231204	113200	2629750	17500	17500	17500	17500	0
517	20231204	113100	2629750	17500	17500	17500	17500	0
518	20231204	113000	2629750	17500	17500	17500	17500	0
519	20231204	112900	2629750	17500	17500	17500	17500	50
520	20231204	112800	1754750	18000	18000	18000	18000	0
521	20231204	112700	1754750	18000	18000	18000	18000	0
522	20231204	112600	1754750	18000	18000	18000	18000	0
523	20231204	112500	1754750	18000	18000	18000	18000	0
524	20231204	112400	1754750	18000	18000	18000	18000	0
525	20231204	112300	1754750	18000	18000	18000	18000	0
526	20231204	112200	1754750	18000	18000	18000	18000	0
527	20231204	112100	1754750	18000	18000	18000	18000	0
528	20231204	112000	1754750	18000	18000	18000	18000	0
529	20231204	111900	1754750	18000	18000	18000	18000	0
530	20231204	111800	1754750	18000	18000	18000	18000	0
531	20231204	111700	1754750	18000	18000	18000	18000	0
532	20231204	111600	1754750	18000	18000	18000	18000	0
533	20231204	111500	1754750	18000	18000	18000	18000	0
534	20231204	111400	1754750	18000	18000	18000	18000	0
535	20231204	111300	1754750	18000	18000	18000	18000	0
536	20231204	111200	1754750	18000	18000	18000	18000	0
537	20231204	111100	1754750	18000	18000	18000	18000	0
538	20231204	111000	1754750	18000	18000	18000	18000	0
539	20231204	110900	1754750	18000	18000	18000	18000	0
540	20231204	110800	1754750	18000	18000	18000	18000	0
541	20231204	110700	1754750	18000	18000	18000	18000	0
542	20231204	110600	1754750	18000	18000	18000	18000	0
543	20231204	110500	1754750	18000	18000	18000	18000	0
544	20231204	110400	1754750	18000	18000	18000	18000	0
545	20231204	110300	1754750	18000	18000	18000	18000	0
546	20231204	110200	1754750	18000	18000	18000	18000	0
547	20231204	110100	1754750	18000	18000	18000	18000	0
548	20231204	110000	1754750	18000	18000	18000	18000	0
549	20231204	105900	1754750	18000	18000	18000	18000	0
550	20231204	105800	1754750	18000	18000	18000	18000	0
551	20231204	105700	1754750	18000	18000	18000	18000	0
552	20231204	105600	1754750	18000	18000	18000	18000	0
553	20231204	105500	1754750	18000	18000	18000	18000	0
554	20231204	105400	1754750	18000	18000	18000	18000	0
555	20231204	105300	1754750	18000	18000	18000	18000	0
556	20231204	105200	1754750	18000	18000	18000	18000	0
557	20231204	105100	1754750	18000	18000	18000	18000	0
558	20231204	105000	1754750	18000	18000	18000	18000	0
559	20231204	104900	1754750	18000	18000	18000	18000	0
560	20231204	104800	1754750	18000	18000	18000	18000	0
561	20231204	104700	1754750	18000	18000	18000	18000	0
562	20231204	104600	1754750	18000	18000	18000	18000	0
563	20231204	104500	1754750	18000	18000	18000	18000	0
564	20231204	104400	1754750	18000	18000	18000	18000	0
565	20231204	104300	1754750	18000	18000	18000	18000	0
566	20231204	104200	1754750	18000	18000	18000	18000	0
567	20231204	104100	1754750	18000	18000	18000	18000	0
568	20231204	104000	1754750	18000	18000	18000	18000	0
569	20231204	103900	1754750	18000	18000	18000	18000	0
570	20231204	103800	1754750	18000	18000	18000	18000	0
571	20231204	103700	1754750	18000	18000	18000	18000	0
572	20231204	103600	1754750	18000	18000	18000	18000	0
573	20231204	103500	1754750	18000	18000	18000	18000	0
574	20231204	103400	1754750	18000	18000	18000	18000	0
575	20231204	103300	1754750	18000	18000	18000	18000	0
576	20231204	103200	1754750	18000	18000	18000	18000	0
577	20231204	103100	1754750	18000	18000	18000	18000	0
578	20231204	103000	1754750	18000	18000	18000	18000	0
579	20231204	102900	1754750	18000	18000	18000	18000	0
580	20231204	102800	1754750	18000	18000	18000	18000	0
581	20231204	102700	1754750	18000	18000	18000	18000	0
582	20231204	102600	1754750	18000	18000	18000	18000	0
583	20231204	102500	1754750	18000	18000	18000	18000	0
584	20231204	102400	1754750	18000	18000	18000	18000	0
585	20231204	102300	1754750	18000	18000	18000	18000	0
586	20231204	102200	1754750	18000	18000	18000	18000	0
587	20231204	102100	1754750	18000	18000	18000	18000	0
588	20231204	102000	1754750	18000	18000	18000	18000	0
589	20231204	101900	1754750	18000	18000	18000	18000	0
590	20231204	101800	1754750	18000	18000	18000	18000	0
591	20231204	101700	1754750	18000	18000	18000	18000	0
592	20231204	101600	1754750	18000	18000	18000	18000	0
593	20231204	101500	1754750	18000	18000	18000	18000	0
594	20231204	101400	1754750	18000	18000	18000	18000	0
595	20231204	101300	1754750	18000	18000	18000	18000	0
596	20231204	101200	1754750	18000	18000	18000	18000	0
597	20231204	101100	1754750	18000	18000	18000	18000	0
598	20231204	101000	1754750	18000	16700	18000	16630	101
599	20231204	100900	73300	18000	18000	18000	18000	0
600	20231204	100800	73300	18000	18000	18000	18000	0
601	20231204	100700	73300	18000	18000	18000	18000	0
602	20231204	100600	73300	18000	18000	18000	18000	0
603	20231204	100500	73300	18000	18000	18000	18000	0
604	20231204	100400	73300	18000	18000	18000	18000	0
605	20231204	100300	73300	18000	18000	18000	18000	0
606	20231204	100200	73300	18000	18000	18000	18000	0
607	20231204	100100	73300	18000	18000	18000	18000	0
608	20231204	100000	73300	18000	18000	18000	18000	0
609	20231204	095900	73300	18000	18000	18000	18000	0
610	20231204	095800	73300	18000	18000	18000	18000	0
611	20231204	095700	73300	18000	18000	18000	18000	0
612	20231204	095600	73300	18000	18000	18000	18000	0
613	20231204	095500	73300	18000	18000	18000	18000	0
614	20231204	095400	73300	18000	18000	18000	18000	0
615	20231204	095300	73300	18000	18000	18000	18000	0
616	20231204	095200	73300	18000	18300	18300	18000	2
617	20231204	095100	37000	18500	18500	18500	18500	0
618	20231204	095000	37000	18500	18500	18500	18500	0
619	20231204	094900	37000	18500	18500	18500	18500	0
620	20231204	094800	37000	18500	18500	18500	18500	0
621	20231204	094700	37000	18500	18500	18500	18500	0
622	20231204	094600	37000	18500	18500	18500	18500	0
623	20231204	094500	37000	18500	18500	18500	18500	0
624	20231204	094400	37000	18500	18500	18500	18500	0
625	20231204	094300	37000	18500	18500	18500	18500	0
626	20231204	094200	37000	18500	18500	18500	18500	0
627	20231204	094100	37000	18500	18500	18500	18500	0
628	20231204	094000	37000	18500	18500	18500	18500	0
629	20231204	093900	37000	18500	18500	18500	18500	0
630	20231204	093800	37000	18500	18500	18500	18500	0
631	20231204	093700	37000	18500	18500	18500	18500	0
632	20231204	093600	37000	18500	18500	18500	18500	0
633	20231204	093500	37000	18500	18500	18500	18500	0
634	20231204	093400	37000	18500	18500	18500	18500	0
635	20231204	093300	37000	18500	18500	18500	18500	0
636	20231204	093200	37000	18500	18500	18500	18500	0
637	20231204	093100	37000	18500	18500	18500	18500	0
638	20231204	093000	37000	18500	18500	18500	18500	0
639	20231204	092900	37000	18500	18500	18500	18500	0
640	20231204	092800	37000	18500	18500	18500	18500	0
641	20231204	092700	37000	18500	18500	18500	18500	0
642	20231204	092600	37000	18500	18500	18500	18500	0
643	20231204	092500	37000	18500	18500	18500	18500	0
644	20231204	092400	37000	18500	18500	18500	18500	0
645	20231204	092300	37000	18500	18500	18500	18500	0
646	20231204	092200	37000	18500	18500	18500	18500	0
647	20231204	092100	37000	18500	18500	18500	18500	0
648	20231204	092000	37000	18500	18500	18500	18500	0
649	20231204	091900	37000	18500	18500	18500	18500	0
650	20231204	091800	37000	18500	18500	18500	18500	0
651	20231204	091700	37000	18500	18500	18500	18500	0
652	20231204	091600	37000	18500	18500	18500	18500	0
653	20231204	091500	37000	18500	18500	18500	18500	0
654	20231204	091400	37000	18500	18500	18500	18500	0
655	20231204	091300	37000	18500	18500	18500	18500	0
656	20231204	091200	37000	18500	18500	18500	18500	0
657	20231204	091100	37000	18500	18500	18500	18500	0
658	20231204	091000	37000	18500	18500	18500	18500	0
659	20231204	090900	37000	18500	18500	18500	18500	0
660	20231204	090800	37000	18500	18500	18500	18500	0
661	20231204	090700	37000	18500	18500	18500	18500	0
662	20231204	090600	37000	18500	18500	18500	18500	0
663	20231204	090500	37000	18500	18500	18500	18500	0
664	20231204	090400	37000	18500	18500	18500	18500	0
665	20231204	090300	37000	18500	18500	18500	18500	1
666	20231204	090200	18500	18500	18500	18500	18500	0
667	20231204	090100	18500	18500	18500	18500	18500	0
668	20231204	090000	18500	18500	18500	18500	18500	1