KissMeData/336040/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210700	3986000	10000	10000	10000	10000	1
3	20231207	210600	3986000	10000	10000	10000	10000	0
4	20231207	210500	3986000	10000	10000	10000	10000	0
5	20231207	210400	3986000	10000	10000	10000	10000	0
6	20231207	210300	3986000	10000	10000	10000	10000	0
7	20231207	210200	3986000	10000	10000	10000	10000	0
8	20231207	210100	3986000	10000	10000	10000	10000	0
9	20231207	210000	3986000	10000	10000	10000	10000	0
10	20231207	205900	3986000	10000	10000	10000	10000	0
11	20231207	205800	3986000	10000	10000	10000	10000	0
12	20231207	205700	3986000	10000	10000	10000	10000	0
13	20231207	205600	3986000	10000	10000	10000	10000	0
14	20231207	205500	3986000	10000	10000	10000	10000	0
15	20231207	205400	3986000	10000	10000	10000	10000	0
16	20231207	205300	3986000	10000	10000	10000	10000	0
17	20231207	205200	3986000	10000	10000	10000	10000	0
18	20231207	205100	3986000	10000	10000	10000	10000	0
19	20231207	205000	3986000	10000	10000	10000	10000	0
20	20231207	204900	3986000	10000	10000	10000	10000	0
21	20231207	204800	3986000	10000	10000	10000	10000	0
22	20231207	204700	3986000	10000	10000	10000	10000	0
23	20231207	204600	3986000	10000	10000	10000	10000	0
24	20231207	204500	3986000	10000	10000	10000	10000	0
25	20231207	204400	3986000	10000	10000	10000	10000	0
26	20231207	204300	3986000	10000	10000	10000	10000	0
27	20231207	204200	3986000	10000	10000	10000	10000	0
28	20231207	204100	3986000	10000	10000	10000	10000	0
29	20231207	204000	3986000	10000	10000	10000	10000	0
30	20231207	203900	3986000	10000	10000	10000	10000	0
31	20231207	203800	3986000	10000	10000	10000	10000	0
32	20231207	203700	3986000	10000	10000	10000	10000	1
33	20231207	203600	3986000	10000	10000	10000	10000	0
34	20231207	203500	3986000	10000	10000	10000	10000	0
35	20231207	203400	3986000	10000	10000	10000	10000	0
36	20231207	203300	3986000	10000	10000	10000	10000	0
37	20231207	203200	3986000	10000	10000	10000	10000	0
38	20231207	203100	3986000	10000	10000	10000	10000	0
39	20231207	203000	3986000	10000	10000	10000	10000	0
40	20231207	202900	3986000	10000	10000	10000	10000	0
41	20231207	202800	3986000	10000	10000	10000	10000	0
42	20231207	202700	3986000	10000	10000	10000	10000	0
43	20231207	202600	3986000	10000	10000	10000	10000	0
44	20231207	202500	3986000	10000	10000	10000	10000	0
45	20231207	202400	3986000	10000	10000	10000	10000	0
46	20231207	202300	3986000	10000	10000	10000	10000	0
47	20231207	202200	3986000	10000	10000	10000	10000	0
48	20231207	202100	3986000	10000	10000	10000	10000	0
49	20231207	202000	3986000	10000	10000	10000	10000	0
50	20231207	201900	3986000	10000	10000	10000	10000	0
51	20231207	201800	3986000	10000	10000	10000	10000	0
52	20231207	201700	3986000	10000	10000	10000	10000	0
53	20231207	201600	3986000	10000	10000	10000	10000	0
54	20231207	201500	3986000	10000	10000	10000	10000	0
55	20231207	201400	3986000	10000	10000	10000	10000	0
56	20231207	201300	3986000	10000	10000	10000	10000	0
57	20231207	201200	3986000	10000	10000	10000	10000	0
58	20231207	201100	3986000	10000	10000	10000	10000	0
59	20231207	201000	3986000	10000	10000	10000	10000	0
60	20231207	200900	3986000	10000	10000	10000	10000	0
61	20231207	200800	3986000	10000	10000	10000	10000	0
62	20231207	200700	3986000	10000	10000	10000	10000	1
63	20231207	200600	3986000	10000	10000	10000	10000	0
64	20231207	200500	3986000	10000	10000	10000	10000	0
65	20231207	200400	3986000	10000	10000	10000	10000	0
66	20231207	200300	3986000	10000	10000	10000	10000	0
67	20231207	200200	3986000	10000	10000	10000	10000	0
68	20231207	200100	3986000	10000	10000	10000	10000	0
69	20231207	200000	3986000	10000	10000	10000	10000	0
70	20231207	195900	3986000	10000	10000	10000	10000	0
71	20231207	195800	3986000	10000	10000	10000	10000	0
72	20231207	195700	3986000	10000	10000	10000	10000	0
73	20231207	195600	3986000	10000	10000	10000	10000	0
74	20231207	195500	3986000	10000	10000	10000	10000	0
75	20231207	195400	3986000	10000	10000	10000	10000	0
76	20231207	195300	3986000	10000	10000	10000	10000	0
77	20231207	195200	3986000	10000	10000	10000	10000	0
78	20231207	195100	3986000	10000	10000	10000	10000	0
79	20231207	195000	3986000	10000	10000	10000	10000	0
80	20231207	194900	3986000	10000	10000	10000	10000	0
81	20231207	194800	3986000	10000	10000	10000	10000	0
82	20231207	194700	3986000	10000	10000	10000	10000	0
83	20231207	194600	3986000	10000	10000	10000	10000	0
84	20231207	194500	3986000	10000	10000	10000	10000	0
85	20231207	194400	3986000	10000	10000	10000	10000	0
86	20231207	194300	3986000	10000	10000	10000	10000	0
87	20231207	194200	3986000	10000	10000	10000	10000	0
88	20231207	194100	3986000	10000	10000	10000	10000	0
89	20231207	194000	3986000	10000	10000	10000	10000	0
90	20231207	193900	3986000	10000	10000	10000	10000	0
91	20231207	193800	3986000	10000	10000	10000	10000	0
92	20231207	193700	3986000	10000	10000	10000	10000	1
93	20231207	193600	3986000	10000	10000	10000	10000	0
94	20231207	193500	3986000	10000	10000	10000	10000	0
95	20231207	193400	3986000	10000	10000	10000	10000	0
96	20231207	193300	3986000	10000	10000	10000	10000	0
97	20231207	193200	3986000	10000	10000	10000	10000	0
98	20231207	193100	3986000	10000	10000	10000	10000	0
99	20231207	193000	3986000	10000	10000	10000	10000	0
100	20231207	192900	3986000	10000	10000	10000	10000	0
101	20231207	192800	3986000	10000	10000	10000	10000	0
102	20231207	192700	3986000	10000	10000	10000	10000	0
103	20231207	192600	3986000	10000	10000	10000	10000	0
104	20231207	192500	3986000	10000	10000	10000	10000	0
105	20231207	192400	3986000	10000	10000	10000	10000	0
106	20231207	192300	3986000	10000	10000	10000	10000	0
107	20231207	192200	3986000	10000	10000	10000	10000	0
108	20231207	192100	3986000	10000	10000	10000	10000	0
109	20231207	192000	3986000	10000	10000	10000	10000	0
110	20231207	191900	3986000	10000	10000	10000	10000	0
111	20231207	191800	3986000	10000	10000	10000	10000	0
112	20231207	191700	3986000	10000	10000	10000	10000	0
113	20231207	191600	3986000	10000	10000	10000	10000	0
114	20231207	191500	3986000	10000	10000	10000	10000	0
115	20231207	191400	3986000	10000	10000	10000	10000	0
116	20231207	191300	3986000	10000	10000	10000	10000	0
117	20231207	191200	3986000	10000	10000	10000	10000	0
118	20231207	191100	3986000	10000	10000	10000	10000	0
119	20231207	191000	3986000	10000	10000	10000	10000	0
120	20231207	190900	3986000	10000	10000	10000	10000	0
121	20231207	190800	3986000	10000	10000	10000	10000	0
122	20231207	190700	3986000	10000	10000	10000	10000	1
123	20231207	190600	3986000	10000	10000	10000	10000	0
124	20231207	190500	3986000	10000	10000	10000	10000	0
125	20231207	190400	3986000	10000	10000	10000	10000	0
126	20231207	190300	3986000	10000	10000	10000	10000	0
127	20231207	190200	3986000	10000	10000	10000	10000	0
128	20231207	190100	3986000	10000	10000	10000	10000	0
129	20231207	190000	3986000	10000	10000	10000	10000	0
130	20231207	185900	3986000	10000	10000	10000	10000	0
131	20231207	185800	3986000	10000	10000	10000	10000	0
132	20231207	185700	3986000	10000	10000	10000	10000	0
133	20231207	185600	3986000	10000	10000	10000	10000	0
134	20231207	185500	3986000	10000	10000	10000	10000	0
135	20231207	185400	3986000	10000	10000	10000	10000	0
136	20231207	185300	3986000	10000	10000	10000	10000	0
137	20231207	185200	3986000	10000	10000	10000	10000	0
138	20231207	185100	3986000	10000	10000	10000	10000	0
139	20231207	185000	3986000	10000	10000	10000	10000	0
140	20231207	184900	3986000	10000	10000	10000	10000	0
141	20231207	184800	3986000	10000	10000	10000	10000	0
142	20231207	184700	3986000	10000	10000	10000	10000	0
143	20231207	184600	3986000	10000	10000	10000	10000	0
144	20231207	184500	3986000	10000	10000	10000	10000	0
145	20231207	184400	3986000	10000	10000	10000	10000	0
146	20231207	184300	3986000	10000	10000	10000	10000	0
147	20231207	184200	3986000	10000	10000	10000	10000	0
148	20231207	184100	3986000	10000	10000	10000	10000	0
149	20231207	184000	3986000	10000	10000	10000	10000	0
150	20231207	183900	3986000	10000	10000	10000	10000	0
151	20231207	183800	3986000	10000	10000	10000	10000	0
152	20231207	183700	3986000	10000	10000	10000	10000	1
153	20231207	183600	3986000	10000	10000	10000	10000	0
154	20231207	183500	3986000	10000	10000	10000	10000	0
155	20231207	183400	3986000	10000	10000	10000	10000	0
156	20231207	183300	3986000	10000	10000	10000	10000	0
157	20231207	183200	3986000	10000	10000	10000	10000	0
158	20231207	183100	3986000	10000	10000	10000	10000	0
159	20231207	183000	3986000	10000	10000	10000	10000	0
160	20231207	182900	3986000	10000	10000	10000	10000	0
161	20231207	182800	3986000	10000	10000	10000	10000	0
162	20231207	182700	3986000	10000	10000	10000	10000	0
163	20231207	182600	3986000	10000	10000	10000	10000	0
164	20231207	182500	3986000	10000	10000	10000	10000	0
165	20231207	182400	3986000	10000	10000	10000	10000	0
166	20231207	182300	3986000	10000	10000	10000	10000	0
167	20231207	182200	3986000	10000	10000	10000	10000	0
168	20231207	182100	3986000	10000	10000	10000	10000	0
169	20231207	182000	3986000	10000	10000	10000	10000	0
170	20231207	181900	3986000	10000	10000	10000	10000	0
171	20231207	181800	3986000	10000	10000	10000	10000	0
172	20231207	181700	3986000	10000	10000	10000	10000	0
173	20231207	181600	3986000	10000	10000	10000	10000	0
174	20231207	181500	3986000	10000	10000	10000	10000	0
175	20231207	181400	3986000	10000	10000	10000	10000	0
176	20231207	181300	3986000	10000	10000	10000	10000	0
177	20231207	181200	3986000	10000	10000	10000	10000	0
178	20231207	181100	3986000	10000	10000	10000	10000	0
179	20231207	181000	3986000	10000	10000	10000	10000	0
180	20231207	180900	3986000	10000	10000	10000	10000	0
181	20231207	180800	3986000	10000	10000	10000	10000	0
182	20231207	180700	3986000	10000	10000	10000	10000	1
183	20231207	180600	3986000	10000	10000	10000	10000	0
184	20231207	180500	3986000	10000	10000	10000	10000	0
185	20231207	180400	3986000	10000	10000	10000	10000	0
186	20231207	180300	3986000	10000	10000	10000	10000	0
187	20231207	180200	3986000	10000	10000	10000	10000	0
188	20231207	180100	3986000	10000	10000	10000	10000	0
189	20231207	180000	3986000	10000	10000	10000	10000	0
190	20231207	175900	3986000	10000	10000	10000	10000	0
191	20231207	175800	3986000	10000	10000	10000	10000	0
192	20231207	175700	3986000	10000	10000	10000	10000	0
193	20231207	175600	3986000	10000	10000	10000	10000	0
194	20231207	175500	3986000	10000	10000	10000	10000	0
195	20231207	175400	3986000	10000	10000	10000	10000	0
196	20231207	175300	3986000	10000	10000	10000	10000	0
197	20231207	175200	3986000	10000	10000	10000	10000	0
198	20231207	175100	3986000	10000	10000	10000	10000	0
199	20231207	175000	3986000	10000	10000	10000	10000	0
200	20231207	174900	3986000	10000	10000	10000	10000	0
201	20231207	174800	3986000	10000	10000	10000	10000	0
202	20231207	174700	3986000	10000	10000	10000	10000	0
203	20231207	174600	3986000	10000	10000	10000	10000	0
204	20231207	174500	3986000	10000	10000	10000	10000	0
205	20231207	174400	3986000	10000	10000	10000	10000	0
206	20231207	174300	3986000	10000	10000	10000	10000	0
207	20231207	174200	3986000	10000	10000	10000	10000	0
208	20231207	174100	3986000	10000	10000	10000	10000	0
209	20231207	174000	3986000	10000	10000	10000	10000	0
210	20231207	173900	3986000	10000	10000	10000	10000	0
211	20231207	173800	3986000	10000	10000	10000	10000	0
212	20231207	173700	3986000	10000	10000	10000	10000	1
213	20231207	173600	3986000	10000	10000	10000	10000	0
214	20231207	173500	3986000	10000	10000	10000	10000	0
215	20231207	173400	3986000	10000	10000	10000	10000	0
216	20231207	173300	3986000	10000	10000	10000	10000	0
217	20231207	173200	3986000	10000	10000	10000	10000	0
218	20231207	173100	3986000	10000	10000	10000	10000	0
219	20231207	173000	3986000	10000	10000	10000	10000	0
220	20231207	172900	3986000	10000	10000	10000	10000	0
221	20231207	172800	3986000	10000	10000	10000	10000	0
222	20231207	172700	3986000	10000	10000	10000	10000	0
223	20231207	172600	3986000	10000	10000	10000	10000	0
224	20231207	172500	3986000	10000	10000	10000	10000	0
225	20231207	172400	3986000	10000	10000	10000	10000	0
226	20231207	172300	3986000	10000	10000	10000	10000	0
227	20231207	172200	3986000	10000	10000	10000	10000	0
228	20231207	172100	3986000	10000	10000	10000	10000	0
229	20231207	172000	3986000	10000	10000	10000	10000	0
230	20231207	171900	3986000	10000	10000	10000	10000	0
231	20231207	171800	3986000	10000	10000	10000	10000	0
232	20231207	171700	3986000	10000	10000	10000	10000	0
233	20231207	171600	3986000	10000	10000	10000	10000	0
234	20231207	171500	3986000	10000	10000	10000	10000	0
235	20231207	171400	3986000	10000	10000	10000	10000	0
236	20231207	171300	3986000	10000	10000	10000	10000	0
237	20231207	171200	3986000	10000	10000	10000	10000	0
238	20231207	171100	3986000	10000	10000	10000	10000	0
239	20231207	171000	3986000	10000	10000	10000	10000	0
240	20231207	170900	3986000	10000	10000	10000	10000	0
241	20231207	170800	3986000	10000	10000	10000	10000	0
242	20231207	170700	3986000	10000	10000	10000	10000	1
243	20231207	170600	3986000	10000	10000	10000	10000	0
244	20231207	170500	3986000	10000	10000	10000	10000	0
245	20231207	170400	3986000	10000	10000	10000	10000	0
246	20231207	170300	3986000	10000	10000	10000	10000	0
247	20231207	170200	3986000	10000	10000	10000	10000	0
248	20231207	170100	3986000	10000	10000	10000	10000	0
249	20231207	170000	3986000	10000	10000	10000	10000	0
250	20231207	165900	3986000	10000	10000	10000	10000	0
251	20231207	165800	3986000	10000	10000	10000	10000	0
252	20231207	165700	3986000	10000	10000	10000	10000	0
253	20231207	165600	3986000	10000	10000	10000	10000	0
254	20231207	165500	3986000	10000	10000	10000	10000	0
255	20231207	165400	3986000	10000	10000	10000	10000	0
256	20231207	165300	3986000	10000	10000	10000	10000	0
257	20231207	165200	3986000	10000	10000	10000	10000	0
258	20231207	165100	3986000	10000	10000	10000	10000	0
259	20231207	165000	3986000	10000	10000	10000	10000	0
260	20231207	164900	3986000	10000	10000	10000	10000	0
261	20231207	164800	3986000	10000	10000	10000	10000	0
262	20231207	164700	3986000	10000	10000	10000	10000	0
263	20231207	164600	3986000	10000	10000	10000	10000	0
264	20231207	164500	3986000	10000	10000	10000	10000	0
265	20231207	164400	3986000	10000	10000	10000	10000	0
266	20231207	164300	3986000	10000	10000	10000	10000	0
267	20231207	164200	3986000	10000	10000	10000	10000	0
268	20231207	164100	3986000	10000	10000	10000	10000	0
269	20231207	164000	3986000	10000	10000	10000	10000	0
270	20231207	163900	3986000	10000	10000	10000	10000	0
271	20231207	163800	3986000	10000	10000	10000	10000	0
272	20231207	163700	3986000	10000	10000	10000	10000	1
273	20231207	163600	3986000	10000	10000	10000	10000	0
274	20231207	163500	3986000	10000	10000	10000	10000	0
275	20231207	163400	3986000	10000	10000	10000	10000	0
276	20231207	163300	3986000	10000	10000	10000	10000	0
277	20231207	163200	3986000	10000	10000	10000	10000	0
278	20231207	163100	3986000	10000	10000	10000	10000	0
279	20231207	163000	3986000	10000	10000	10000	10000	0
280	20231207	162900	3986000	10000	10000	10000	10000	0
281	20231207	162800	3986000	10000	10000	10000	10000	0
282	20231207	162700	3986000	10000	10000	10000	10000	0
283	20231207	162600	3986000	10000	10000	10000	10000	0
284	20231207	162500	3986000	10000	10000	10000	10000	0
285	20231207	162400	3986000	10000	10000	10000	10000	0
286	20231207	162300	3986000	10000	10000	10000	10000	0
287	20231207	162200	3986000	10000	10000	10000	10000	0
288	20231207	162100	3986000	10000	10000	10000	10000	0
289	20231207	162000	3986000	10000	10000	10000	10000	0
290	20231207	161900	3986000	10000	10000	10000	10000	0
291	20231207	161800	3986000	10000	10000	10000	10000	0
292	20231207	161700	3986000	10000	10000	10000	10000	0
293	20231207	161600	3986000	10000	10000	10000	10000	0
294	20231207	161500	3986000	10000	10000	10000	10000	0
295	20231207	161400	3986000	10000	10000	10000	10000	0
296	20231207	161300	3986000	10000	10000	10000	10000	0
297	20231207	161200	3986000	10000	10000	10000	10000	0
298	20231207	161100	3986000	10000	10000	10000	10000	0
299	20231207	161000	3986000	10000	10000	10000	10000	0
300	20231207	160900	3986000	10000	10000	10000	10000	0
301	20231207	160800	3986000	10000	10000	10000	10000	0
302	20231207	160700	3986000	10000	10000	10000	10000	1
303	20231207	160600	3986000	10000	10000	10000	10000	0
304	20231207	160500	3986000	10000	10000	10000	10000	0
305	20231207	160400	3986000	10000	10000	10000	10000	0
306	20231207	160300	3986000	10000	10000	10000	10000	0
307	20231207	160200	3986000	10000	10000	10000	10000	0
308	20231207	160100	3986000	10000	10000	10000	10000	0
309	20231207	160000	3986000	10000	10000	10000	10000	0
310	20231207	155900	3986000	10000	10000	10000	10000	0
311	20231207	155800	3986000	10000	10000	10000	10000	0
312	20231207	155700	3986000	10000	10000	10000	10000	0
313	20231207	155600	3986000	10000	10000	10000	10000	0
314	20231207	155500	3986000	10000	10000	10000	10000	0
315	20231207	155400	3986000	10000	10000	10000	10000	0
316	20231207	155300	3986000	10000	10000	10000	10000	0
317	20231207	155200	3986000	10000	10000	10000	10000	0
318	20231207	155100	3986000	10000	10000	10000	10000	0
319	20231207	155000	3986000	10000	10000	10000	10000	0
320	20231207	154900	3986000	10000	10000	10000	10000	0
321	20231207	154800	3986000	10000	10000	10000	10000	0
322	20231207	154700	3986000	10000	10000	10000	10000	0
323	20231207	154600	3986000	10000	10000	10000	10000	0
324	20231207	154500	3986000	10000	10000	10000	10000	0
325	20231207	154400	3986000	10000	10000	10000	10000	0
326	20231207	154300	3986000	10000	10000	10000	10000	0
327	20231207	154200	3986000	10000	10000	10000	10000	0
328	20231207	154100	3986000	10000	10000	10000	10000	0
329	20231207	154000	3986000	10000	10000	10000	10000	0
330	20231207	153900	3986000	10000	10000	10000	10000	0
331	20231207	153800	3986000	10000	10000	10000	10000	0
332	20231207	153700	3986000	10000	10000	10000	10000	1
333	20231207	153600	3986000	10000	10000	10000	10000	0
334	20231207	153500	3986000	10000	10000	10000	10000	0
335	20231207	153400	3986000	10000	10000	10000	10000	0
336	20231207	153300	3986000	10000	10000	10000	10000	0
337	20231207	153200	3986000	10000	10000	10000	10000	0
338	20231207	153100	3986000	10000	10000	10000	10000	0
339	20231207	153000	3986000	10000	10000	10000	10000	0
340	20231207	152900	3986000	10000	10000	10000	10000	0
341	20231207	152800	3986000	10000	10000	10000	10000	0
342	20231207	152700	3986000	10000	10000	10000	10000	0
343	20231207	152600	3986000	10000	10000	10000	10000	0
344	20231207	152500	3986000	10000	10000	10000	10000	0
345	20231207	152400	3986000	10000	10000	10000	10000	0
346	20231207	152300	3986000	10000	10000	10000	10000	0
347	20231207	152200	3986000	10000	10000	10000	10000	0
348	20231207	152100	3986000	10000	10000	10000	10000	0
349	20231207	152000	3986000	10000	10000	10000	10000	0
350	20231207	151900	3986000	10000	10000	10000	10000	0
351	20231207	151800	3986000	10000	10000	10000	10000	0
352	20231207	151700	3986000	10000	10000	10000	10000	0
353	20231207	151600	3986000	10000	10000	10000	10000	0
354	20231207	151500	3986000	10000	10000	10000	10000	0
355	20231207	151400	3986000	10000	10000	10000	10000	0
356	20231207	151300	3986000	10000	10000	10000	10000	0
357	20231207	151200	3986000	10000	10000	10000	10000	0
358	20231207	151100	3986000	10000	10000	10000	10000	0
359	20231207	151000	3986000	10000	10000	10000	10000	0
360	20231207	150900	3986000	10000	10000	10000	10000	0
361	20231207	150800	3986000	10000	10000	10000	10000	0
362	20231207	150700	3986000	10000	10000	10000	10000	0
363	20231207	150600	3986000	10000	10000	10000	10000	0
364	20231207	150500	3986000	10000	10000	10000	10000	0
365	20231207	150400	3986000	10000	10000	10000	10000	1
366	20231207	150300	3976000	9800	9800	9800	9800	0
367	20231207	150200	3976000	9800	9800	9800	9800	0
368	20231207	150100	3976000	9800	9800	9800	9800	0
369	20231207	150000	3976000	9800	9800	9800	9800	0
370	20231207	145900	3976000	9800	9800	9800	9800	0
371	20231207	145800	3976000	9800	9800	9800	9800	0
372	20231207	145700	3976000	9800	9800	9800	9800	0
373	20231207	145600	3976000	9800	9800	9800	9800	0
374	20231207	145500	3976000	9800	9800	9800	9800	0
375	20231207	145400	3976000	9800	9800	9800	9800	0
376	20231207	145300	3976000	9800	9800	9800	9800	0
377	20231207	145200	3976000	9800	9800	9800	9800	0
378	20231207	145100	3976000	9800	9800	9800	9800	0
379	20231207	145000	3976000	9800	9800	9800	9800	0
380	20231207	144900	3976000	9800	9800	9800	9800	0
381	20231207	144800	3976000	9800	9800	9800	9800	0
382	20231207	144700	3976000	9800	9800	9800	9800	0
383	20231207	144600	3976000	9800	9800	9800	9800	0
384	20231207	144500	3976000	9800	9800	9800	9800	0
385	20231207	144400	3976000	9800	9800	9800	9800	0
386	20231207	144300	3976000	9800	9800	9800	9800	0
387	20231207	144200	3976000	9800	9800	9800	9800	0
388	20231207	144100	3976000	9800	9800	9800	9800	0
389	20231207	144000	3976000	9800	9800	9800	9800	0
390	20231207	143900	3976000	9800	9800	9800	9800	0
391	20231207	143800	3976000	9800	9800	9800	9800	0
392	20231207	143700	3976000	9800	9800	9800	9800	0
393	20231207	143600	3976000	9800	9800	9800	9800	0
394	20231207	143500	3976000	9800	9800	9800	9800	0
395	20231207	143400	3976000	9800	9800	9800	9800	0
396	20231207	143300	3976000	9800	9800	9800	9800	0
397	20231207	143200	3976000	9800	9800	9800	9800	0
398	20231207	143100	3976000	9800	9800	9800	9800	0
399	20231207	143000	3976000	9800	9800	9800	9800	0
400	20231207	142900	3976000	9800	9800	9800	9800	0
401	20231207	142800	3976000	9800	9800	9800	9800	0
402	20231207	142700	3976000	9800	9800	9800	9800	0
403	20231207	142600	3976000	9800	9800	9800	9800	0
404	20231207	142500	3976000	9800	9800	9800	9800	0
405	20231207	142400	3976000	9800	9800	9800	9800	0
406	20231207	142300	3976000	9800	9800	9800	9800	0
407	20231207	142200	3976000	9800	9800	9800	9800	0
408	20231207	142100	3976000	9800	9800	9800	9800	0
409	20231207	142000	3976000	9800	9800	9800	9800	0
410	20231207	141900	3976000	9800	9800	9800	9800	0
411	20231207	141800	3976000	9800	9800	9800	9800	0
412	20231207	141700	3976000	9800	9800	9800	9800	1
413	20231207	141600	3966200	10000	10000	10000	10000	0
414	20231207	141500	3966200	10000	10000	10000	10000	0
415	20231207	141400	3966200	10000	10000	10000	10000	0
416	20231207	141300	3966200	10000	10000	10000	10000	0
417	20231207	141200	3966200	10000	10000	10000	10000	0
418	20231207	141100	3966200	10000	10000	10000	10000	0
419	20231207	141000	3966200	10000	10000	10000	10000	0
420	20231207	140900	3966200	10000	10000	10000	10000	0
421	20231207	140800	3966200	10000	10000	10000	10000	0
422	20231207	140700	3966200	10000	10000	10000	10000	0
423	20231207	140600	3966200	10000	10000	10000	10000	0
424	20231207	140500	3966200	10000	10000	10000	10000	0
425	20231207	140400	3966200	10000	10000	10000	10000	0
426	20231207	140300	3966200	10000	10000	10000	10000	0
427	20231207	140200	3966200	10000	10000	10000	10000	0
428	20231207	140100	3966200	10000	10000	10000	10000	0
429	20231207	140000	3966200	10000	10000	10000	10000	0
430	20231207	135900	3966200	10000	10000	10000	10000	0
431	20231207	135800	3966200	10000	10000	10000	10000	0
432	20231207	135700	3966200	10000	10000	10000	10000	0
433	20231207	135600	3966200	10000	10000	10000	10000	0
434	20231207	135500	3966200	10000	10000	10000	10000	0
435	20231207	135400	3966200	10000	10000	10000	10000	0
436	20231207	135300	3966200	10000	10000	10000	10000	0
437	20231207	135200	3966200	10000	10000	10000	10000	0
438	20231207	135100	3966200	10000	10000	10000	10000	0
439	20231207	135000	3966200	10000	10000	10000	10000	0
440	20231207	134900	3966200	10000	10000	10000	10000	0
441	20231207	134800	3966200	10000	10000	10000	10000	0
442	20231207	134700	3966200	10000	10000	10000	10000	0
443	20231207	134600	3966200	10000	10000	10000	10000	0
444	20231207	134500	3966200	10000	10000	10000	10000	1
445	20231207	134400	3956200	9800	9800	9800	9800	0
446	20231207	134300	3956200	9800	9800	9800	9800	0
447	20231207	134200	3956200	9800	9800	9800	9800	0
448	20231207	134100	3956200	9800	9800	9800	9800	0
449	20231207	134000	3956200	9800	9800	9800	9800	0
450	20231207	133900	3956200	9800	9800	9800	9800	0
451	20231207	133800	3956200	9800	9800	9800	9800	0
452	20231207	133700	3956200	9800	9800	9800	9800	0
453	20231207	133600	3956200	9800	9800	9800	9800	0
454	20231207	133500	3956200	9800	9800	9800	9800	0
455	20231207	133400	3956200	9800	9800	9800	9800	1
456	20231207	133300	3946400	9800	9800	9800	9800	0
457	20231207	133200	3946400	9800	9800	9800	9800	14
458	20231207	133100	3809200	9800	9800	9800	9800	6
459	20231207	133000	3750400	9800	9800	9800	9800	45
460	20231207	132900	3309400	9790	9790	9790	9790	0
461	20231207	132800	3309400	9790	9790	9790	9790	0
462	20231207	132700	3309400	9790	9790	9790	9790	0
463	20231207	132600	3309400	9790	9790	9790	9790	0
464	20231207	132500	3309400	9790	9790	9790	9790	66
465	20231207	132400	2663260	9790	9790	9790	9790	173
466	20231207	132300	969590	9790	9790	9790	9790	0
467	20231207	132200	969590	9790	9790	9790	9790	0
468	20231207	132100	969590	9790	9790	9790	9790	0
469	20231207	132000	969590	9790	9790	9790	9790	0
470	20231207	131900	969590	9790	9790	9790	9790	0
471	20231207	131800	969590	9790	9790	9790	9790	0
472	20231207	131700	969590	9790	9790	9790	9790	0
473	20231207	131600	969590	9790	9790	9790	9790	0
474	20231207	131500	969590	9790	9790	9790	9790	0
475	20231207	131400	969590	9790	9790	9790	9790	0
476	20231207	131300	969590	9790	9790	9790	9790	0
477	20231207	131200	969590	9790	9790	9790	9790	0
478	20231207	131100	969590	9790	9790	9790	9790	0
479	20231207	131000	969590	9790	9790	9790	9790	0
480	20231207	130900	969590	9790	9790	9790	9790	0
481	20231207	130800	969590	9790	9790	9790	9790	0
482	20231207	130700	969590	9790	9790	9790	9790	0
483	20231207	130600	969590	9790	9790	9790	9790	0
484	20231207	130500	969590	9790	9790	9790	9790	0
485	20231207	130400	969590	9790	9790	9790	9790	0
486	20231207	130300	969590	9790	9790	9790	9790	0
487	20231207	130200	969590	9790	9790	9790	9790	0
488	20231207	130100	969590	9790	9790	9790	9790	0
489	20231207	130000	969590	9790	9790	9790	9790	0
490	20231207	125900	969590	9790	9790	9790	9790	0
491	20231207	125800	969590	9790	9790	9790	9790	0
492	20231207	125700	969590	9790	9790	9790	9790	0
493	20231207	125600	969590	9790	9790	9790	9790	0
494	20231207	125500	969590	9790	9790	9790	9790	0
495	20231207	125400	969590	9790	9790	9790	9790	0
496	20231207	125300	969590	9790	9790	9790	9790	0
497	20231207	125200	969590	9790	9790	9790	9790	0
498	20231207	125100	969590	9790	9790	9790	9790	0
499	20231207	125000	969590	9790	9790	9790	9790	0
500	20231207	124900	969590	9790	9790	9790	9790	0
501	20231207	124800	969590	9790	9790	9790	9790	0
502	20231207	124700	969590	9790	9790	9790	9790	0
503	20231207	124600	969590	9790	9790	9790	9790	0
504	20231207	124500	969590	9790	9790	9790	9790	0
505	20231207	124400	969590	9790	9790	9790	9790	0
506	20231207	124300	969590	9790	9790	9790	9790	0
507	20231207	124200	969590	9790	9790	9790	9790	0
508	20231207	124100	969590	9790	9790	9790	9790	0
509	20231207	124000	969590	9790	9790	9790	9790	0
510	20231207	123900	969590	9790	9790	9790	9790	0
511	20231207	123800	969590	9790	9790	9790	9790	0
512	20231207	123700	969590	9790	9790	9790	9790	0
513	20231207	123600	969590	9790	9790	9790	9790	0
514	20231207	123500	969590	9790	9790	9790	9790	0
515	20231207	123400	969590	9790	9790	9790	9790	0
516	20231207	123300	969590	9790	9790	9790	9790	0
517	20231207	123200	969590	9790	9790	9790	9790	0
518	20231207	123100	969590	9790	9790	9790	9790	0
519	20231207	123000	969590	9790	9790	9790	9790	0
520	20231207	122900	969590	9790	9790	9790	9790	0
521	20231207	122800	969590	9790	9790	9790	9790	0
522	20231207	122700	969590	9790	9790	9790	9790	0
523	20231207	122600	969590	9790	9790	9790	9790	0
524	20231207	122500	969590	9790	9790	9790	9790	0
525	20231207	122400	969590	9790	9790	9790	9790	0
526	20231207	122300	969590	9790	9790	9790	9790	0
527	20231207	122200	969590	9790	9790	9790	9790	0
528	20231207	122100	969590	9790	9790	9790	9790	1
529	20231207	122000	959800	9500	9500	9500	9500	0
530	20231207	121900	959800	9500	9500	9500	9500	0
531	20231207	121800	959800	9500	9500	9500	9500	0
532	20231207	121700	959800	9500	9500	9500	9500	0
533	20231207	121600	959800	9500	9500	9500	9500	0
534	20231207	121500	959800	9500	9500	9500	9500	0
535	20231207	121400	959800	9500	9500	9500	9500	0
536	20231207	121300	959800	9500	9500	9500	9500	0
537	20231207	121200	959800	9500	9500	9500	9500	0
538	20231207	121100	959800	9500	9500	9500	9500	0
539	20231207	121000	959800	9500	9500	9500	9500	0
540	20231207	120900	959800	9500	9500	9500	9500	0
541	20231207	120800	959800	9500	9500	9500	9500	0
542	20231207	120700	959800	9500	9500	9500	9500	0
543	20231207	120600	959800	9500	9500	9500	9500	0
544	20231207	120500	959800	9500	9500	9500	9500	0
545	20231207	120400	959800	9500	9500	9500	9500	0
546	20231207	120300	959800	9500	9500	9500	9500	0
547	20231207	120200	959800	9500	9500	9500	9500	0
548	20231207	120100	959800	9500	9500	9500	9500	0
549	20231207	120000	959800	9500	9500	9500	9500	0
550	20231207	115900	959800	9500	9500	9500	9500	0
551	20231207	115800	959800	9500	9500	9500	9500	0
552	20231207	115700	959800	9500	9500	9500	9500	0
553	20231207	115600	959800	9500	9500	9500	9500	0
554	20231207	115500	959800	9500	9500	9500	9500	0
555	20231207	115400	959800	9500	9500	9500	9500	0
556	20231207	115300	959800	9500	9500	9500	9500	0
557	20231207	115200	959800	9500	9500	9500	9500	0
558	20231207	115100	959800	9500	9500	9500	9500	0
559	20231207	115000	959800	9500	9500	9500	9500	0
560	20231207	114900	959800	9500	9500	9500	9500	0
561	20231207	114800	959800	9500	9500	9500	9500	0
562	20231207	114700	959800	9500	9500	9500	9500	0
563	20231207	114600	959800	9500	9500	9500	9500	0
564	20231207	114500	959800	9500	9500	9500	9500	0
565	20231207	114400	959800	9500	9500	9500	9500	0
566	20231207	114300	959800	9500	9500	9500	9500	0
567	20231207	114200	959800	9500	9500	9500	9500	0
568	20231207	114100	959800	9500	9500	9500	9500	0
569	20231207	114000	959800	9500	9500	9500	9500	0
570	20231207	113900	959800	9500	9500	9500	9500	0
571	20231207	113800	959800	9500	9500	9500	9500	0
572	20231207	113700	959800	9500	9500	9500	9500	0
573	20231207	113600	959800	9500	9500	9500	9500	0
574	20231207	113500	959800	9500	9500	9500	9500	0
575	20231207	113400	959800	9500	9500	9500	9500	0
576	20231207	113300	959800	9500	9500	9500	9500	68
577	20231207	113200	313800	9500	9500	9500	9500	0
578	20231207	113100	313800	9500	9500	9500	9500	0
579	20231207	113000	313800	9500	9500	9500	9500	0
580	20231207	112900	313800	9500	9500	9500	9500	0
581	20231207	112800	313800	9500	9500	9500	9500	0
582	20231207	112700	313800	9500	9500	9500	9500	0
583	20231207	112600	313800	9500	9500	9500	9500	0
584	20231207	112500	313800	9500	9500	9500	9500	0
585	20231207	112400	313800	9500	9500	9500	9500	0
586	20231207	112300	313800	9500	9500	9500	9500	0
587	20231207	112200	313800	9500	9500	9500	9500	0
588	20231207	112100	313800	9500	9500	9500	9500	0
589	20231207	112000	313800	9500	9500	9500	9500	0
590	20231207	111900	313800	9500	9500	9500	9500	0
591	20231207	111800	313800	9500	9500	9500	9500	0
592	20231207	111700	313800	9500	9500	9500	9500	0
593	20231207	111600	313800	9500	9500	9500	9500	0
594	20231207	111500	313800	9500	9500	9500	9500	0
595	20231207	111400	313800	9500	9500	9500	9500	0
596	20231207	111300	313800	9500	9500	9500	9500	0
597	20231207	111200	313800	9500	9500	9500	9500	0
598	20231207	111100	313800	9500	9500	9500	9500	0
599	20231207	111000	313800	9500	9500	9500	9500	0
600	20231207	110900	313800	9500	9500	9500	9500	0
601	20231207	110800	313800	9500	9500	9500	9500	0
602	20231207	110700	313800	9500	9500	9500	9500	0
603	20231207	110600	313800	9500	9500	9500	9500	0
604	20231207	110500	313800	9500	9500	9500	9500	0
605	20231207	110400	313800	9500	9500	9500	9500	0
606	20231207	110300	313800	9500	9500	9500	9500	0
607	20231207	110200	313800	9500	9500	9500	9500	0
608	20231207	110100	313800	9500	9500	9500	9500	0
609	20231207	110000	313800	9500	9500	9500	9500	0
610	20231207	105900	313800	9500	9500	9500	9500	0
611	20231207	105800	313800	9500	9500	9500	9500	0
612	20231207	105700	313800	9500	9500	9500	9500	0
613	20231207	105600	313800	9500	9500	9500	9500	0
614	20231207	105500	313800	9500	9500	9500	9500	0
615	20231207	105400	313800	9500	9500	9500	9500	0
616	20231207	105300	313800	9500	9500	9500	9500	0
617	20231207	105200	313800	9500	9500	9500	9500	0
618	20231207	105100	313800	9500	9500	9500	9500	0
619	20231207	105000	313800	9500	9500	9500	9500	30
620	20231207	104900	28800	9500	9500	9500	9500	0
621	20231207	104800	28800	9500	9500	9500	9500	0
622	20231207	104700	28800	9500	9500	9500	9500	0
623	20231207	104600	28800	9500	9500	9500	9500	0
624	20231207	104500	28800	9500	9500	9500	9500	0
625	20231207	104400	28800	9500	9500	9500	9500	0
626	20231207	104300	28800	9500	9500	9500	9500	0
627	20231207	104200	28800	9500	9500	9500	9500	0
628	20231207	104100	28800	9500	9500	9500	9500	0
629	20231207	104000	28800	9500	9500	9500	9500	0
630	20231207	103900	28800	9500	9500	9500	9500	0
631	20231207	103800	28800	9500	9500	9500	9500	0
632	20231207	103700	28800	9500	9500	9500	9500	0
633	20231207	103600	28800	9500	9500	9500	9500	0
634	20231207	103500	28800	9500	9500	9500	9500	0
635	20231207	103400	28800	9500	9500	9500	9500	0
636	20231207	103300	28800	9500	9500	9500	9500	0
637	20231207	103200	28800	9500	9500	9500	9500	0
638	20231207	103100	28800	9500	9500	9500	9500	0
639	20231207	103000	28800	9500	9500	9500	9500	0
640	20231207	102900	28800	9500	9500	9500	9500	0
641	20231207	102800	28800	9500	9500	9500	9500	0
642	20231207	102700	28800	9500	9500	9500	9500	0
643	20231207	102600	28800	9500	9500	9500	9500	0
644	20231207	102500	28800	9500	9500	9500	9500	0
645	20231207	102400	28800	9500	9500	9500	9500	0
646	20231207	102300	28800	9500	9500	9500	9500	0
647	20231207	102200	28800	9500	9500	9500	9500	0
648	20231207	102100	28800	9500	9500	9500	9500	2
649	20231207	102000	9800	9800	9800	9800	9800	0
650	20231207	101900	9800	9800	9800	9800	9800	0
651	20231207	101800	9800	9800	9800	9800	9800	0
652	20231207	101700	9800	9800	9800	9800	9800	0
653	20231207	101600	9800	9800	9800	9800	9800	0
654	20231207	101500	9800	9800	9800	9800	9800	0
655	20231207	101400	9800	9800	9800	9800	9800	0
656	20231207	101300	9800	9800	9800	9800	9800	0
657	20231207	101200	9800	9800	9800	9800	9800	0
658	20231207	101100	9800	9800	9800	9800	9800	0
659	20231207	101000	9800	9800	9800	9800	9800	0
660	20231207	100900	9800	9800	9800	9800	9800	0
661	20231207	100800	9800	9800	9800	9800	9800	0
662	20231207	100700	9800	9800	9800	9800	9800	0
663	20231207	100600	9800	9800	9800	9800	9800	0
664	20231207	100500	9800	9800	9800	9800	9800	0
665	20231207	100400	9800	9800	9800	9800	9800	0
666	20231207	100300	9800	9800	9800	9800	9800	0
667	20231207	100200	9800	9800	9800	9800	9800	0
668	20231207	100100	9800	9800	9800	9800	9800	0
669	20231207	100000	9800	9800	9800	9800	9800	0
670	20231207	095900	9800	9800	9800	9800	9800	0
671	20231207	095800	9800	9800	9800	9800	9800	0
672	20231207	095700	9800	9800	9800	9800	9800	0
673	20231207	095600	9800	9800	9800	9800	9800	0
674	20231207	095500	9800	9800	9800	9800	9800	0
675	20231207	095400	9800	9800	9800	9800	9800	0
676	20231207	095300	9800	9800	9800	9800	9800	0
677	20231207	095200	9800	9800	9800	9800	9800	0
678	20231207	095100	9800	9800	9800	9800	9800	0
679	20231207	095000	9800	9800	9800	9800	9800	0
680	20231207	094900	9800	9800	9800	9800	9800	0
681	20231207	094800	9800	9800	9800	9800	9800	0
682	20231207	094700	9800	9800	9800	9800	9800	0
683	20231207	094600	9800	9800	9800	9800	9800	0
684	20231207	094500	9800	9800	9800	9800	9800	0
685	20231207	094400	9800	9800	9800	9800	9800	0
686	20231207	094300	9800	9800	9800	9800	9800	0
687	20231207	094200	9800	9800	9800	9800	9800	0
688	20231207	094100	9800	9800	9800	9800	9800	0
689	20231207	094000	9800	9800	9800	9800	9800	0
690	20231207	093900	9800	9800	9800	9800	9800	0
691	20231207	093800	9800	9800	9800	9800	9800	0
692	20231207	093700	9800	9800	9800	9800	9800	0
693	20231207	093600	9800	9800	9800	9800	9800	0
694	20231207	093500	9800	9800	9800	9800	9800	0
695	20231207	093400	9800	9800	9800	9800	9800	0
696	20231207	093300	9800	9800	9800	9800	9800	0
697	20231207	093200	9800	9800	9800	9800	9800	0
698	20231207	093100	9800	9800	9800	9800	9800	0
699	20231207	093000	9800	9800	9800	9800	9800	0
700	20231207	092900	9800	9800	9800	9800	9800	0
701	20231207	092800	9800	9800	9800	9800	9800	0
702	20231207	092700	9800	9800	9800	9800	9800	0
703	20231207	092600	9800	9800	9800	9800	9800	0
704	20231207	092500	9800	9800	9800	9800	9800	0
705	20231207	092400	9800	9800	9800	9800	9800	0
706	20231207	092300	9800	9800	9800	9800	9800	0
707	20231207	092200	9800	9800	9800	9800	9800	0
708	20231207	092100	9800	9800	9800	9800	9800	0
709	20231207	092000	9800	9800	9800	9800	9800	0
710	20231207	091900	9800	9800	9800	9800	9800	0
711	20231207	091800	9800	9800	9800	9800	9800	0
712	20231207	091700	9800	9800	9800	9800	9800	0
713	20231207	091600	9800	9800	9800	9800	9800	0
714	20231207	091500	9800	9800	9800	9800	9800	0
715	20231207	091400	9800	9800	9800	9800	9800	0
716	20231207	091300	9800	9800	9800	9800	9800	0
717	20231207	091200	9800	9800	9800	9800	9800	0
718	20231207	091100	9800	9800	9800	9800	9800	0
719	20231207	091000	9800	9800	9800	9800	9800	0
720	20231207	090900	9800	9800	9800	9800	9800	0
721	20231207	090800	9800	9800	9800	9800	9800	0
722	20231207	090700	9800	9800	9800	9800	9800	0
723	20231207	090600	9800	9800	9800	9800	9800	0
724	20231207	090500	9800	9800	9800	9800	9800	0
725	20231207	090400	9800	9800	9800	9800	9800	0
726	20231207	090300	9800	9800	9800	9800	9800	0
727	20231207	090200	9800	9800	9800	9800	9800	1
728	20231207	090100	0	9710	9710	9710	9710	0
729	20231207	090000	0	9710	9710	9710	9710	0