KissMeData/134790/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201600	43193250	27150	27150	27150	27150	118
3	20231206	201500	43193250	27150	27150	27150	27150	0
4	20231206	201400	43193250	27150	27150	27150	27150	0
5	20231206	201300	43193250	27150	27150	27150	27150	0
6	20231206	201200	43193250	27150	27150	27150	27150	0
7	20231206	201100	43193250	27150	27150	27150	27150	0
8	20231206	201000	43193250	27150	27150	27150	27150	0
9	20231206	200900	43193250	27150	27150	27150	27150	0
10	20231206	200800	43193250	27150	27150	27150	27150	0
11	20231206	200700	43193250	27150	27150	27150	27150	0
12	20231206	200600	43193250	27150	27150	27150	27150	0
13	20231206	200500	43193250	27150	27150	27150	27150	0
14	20231206	200400	43193250	27150	27150	27150	27150	0
15	20231206	200300	43193250	27150	27150	27150	27150	0
16	20231206	200200	43193250	27150	27150	27150	27150	0
17	20231206	200100	43193250	27150	27150	27150	27150	0
18	20231206	200000	43193250	27150	27150	27150	27150	0
19	20231206	195900	43193250	27150	27150	27150	27150	0
20	20231206	195800	43193250	27150	27150	27150	27150	0
21	20231206	195700	43193250	27150	27150	27150	27150	0
22	20231206	195600	43193250	27150	27150	27150	27150	0
23	20231206	195500	43193250	27150	27150	27150	27150	0
24	20231206	195400	43193250	27150	27150	27150	27150	0
25	20231206	195300	43193250	27150	27150	27150	27150	0
26	20231206	195200	43193250	27150	27150	27150	27150	0
27	20231206	195100	43193250	27150	27150	27150	27150	0
28	20231206	195000	43193250	27150	27150	27150	27150	0
29	20231206	194900	43193250	27150	27150	27150	27150	0
30	20231206	194800	43193250	27150	27150	27150	27150	0
31	20231206	194700	43193250	27150	27150	27150	27150	0
32	20231206	194600	43193250	27150	27150	27150	27150	118
33	20231206	194500	43193250	27150	27150	27150	27150	0
34	20231206	194400	43193250	27150	27150	27150	27150	0
35	20231206	194300	43193250	27150	27150	27150	27150	0
36	20231206	194200	43193250	27150	27150	27150	27150	0
37	20231206	194100	43193250	27150	27150	27150	27150	0
38	20231206	194000	43193250	27150	27150	27150	27150	0
39	20231206	193900	43193250	27150	27150	27150	27150	0
40	20231206	193800	43193250	27150	27150	27150	27150	0
41	20231206	193700	43193250	27150	27150	27150	27150	0
42	20231206	193600	43193250	27150	27150	27150	27150	0
43	20231206	193500	43193250	27150	27150	27150	27150	0
44	20231206	193400	43193250	27150	27150	27150	27150	0
45	20231206	193300	43193250	27150	27150	27150	27150	0
46	20231206	193200	43193250	27150	27150	27150	27150	0
47	20231206	193100	43193250	27150	27150	27150	27150	0
48	20231206	193000	43193250	27150	27150	27150	27150	0
49	20231206	192900	43193250	27150	27150	27150	27150	0
50	20231206	192800	43193250	27150	27150	27150	27150	0
51	20231206	192700	43193250	27150	27150	27150	27150	0
52	20231206	192600	43193250	27150	27150	27150	27150	0
53	20231206	192500	43193250	27150	27150	27150	27150	0
54	20231206	192400	43193250	27150	27150	27150	27150	0
55	20231206	192300	43193250	27150	27150	27150	27150	0
56	20231206	192200	43193250	27150	27150	27150	27150	0
57	20231206	192100	43193250	27150	27150	27150	27150	0
58	20231206	192000	43193250	27150	27150	27150	27150	0
59	20231206	191900	43193250	27150	27150	27150	27150	0
60	20231206	191800	43193250	27150	27150	27150	27150	0
61	20231206	191700	43193250	27150	27150	27150	27150	0
62	20231206	191600	43193250	27150	27150	27150	27150	118
63	20231206	191500	43193250	27150	27150	27150	27150	0
64	20231206	191400	43193250	27150	27150	27150	27150	0
65	20231206	191300	43193250	27150	27150	27150	27150	0
66	20231206	191200	43193250	27150	27150	27150	27150	0
67	20231206	191100	43193250	27150	27150	27150	27150	0
68	20231206	191000	43193250	27150	27150	27150	27150	0
69	20231206	190900	43193250	27150	27150	27150	27150	0
70	20231206	190800	43193250	27150	27150	27150	27150	0
71	20231206	190700	43193250	27150	27150	27150	27150	0
72	20231206	190600	43193250	27150	27150	27150	27150	0
73	20231206	190500	43193250	27150	27150	27150	27150	0
74	20231206	190400	43193250	27150	27150	27150	27150	0
75	20231206	190300	43193250	27150	27150	27150	27150	0
76	20231206	190200	43193250	27150	27150	27150	27150	0
77	20231206	190100	43193250	27150	27150	27150	27150	0
78	20231206	190000	43193250	27150	27150	27150	27150	0
79	20231206	185900	43193250	27150	27150	27150	27150	0
80	20231206	185800	43193250	27150	27150	27150	27150	0
81	20231206	185700	43193250	27150	27150	27150	27150	0
82	20231206	185600	43193250	27150	27150	27150	27150	0
83	20231206	185500	43193250	27150	27150	27150	27150	0
84	20231206	185400	43193250	27150	27150	27150	27150	0
85	20231206	185300	43193250	27150	27150	27150	27150	0
86	20231206	185200	43193250	27150	27150	27150	27150	0
87	20231206	185100	43193250	27150	27150	27150	27150	0
88	20231206	185000	43193250	27150	27150	27150	27150	0
89	20231206	184900	43193250	27150	27150	27150	27150	0
90	20231206	184800	43193250	27150	27150	27150	27150	0
91	20231206	184700	43193250	27150	27150	27150	27150	0
92	20231206	184600	43193250	27150	27150	27150	27150	118
93	20231206	184500	43193250	27150	27150	27150	27150	0
94	20231206	184400	43193250	27150	27150	27150	27150	0
95	20231206	184300	43193250	27150	27150	27150	27150	0
96	20231206	184200	43193250	27150	27150	27150	27150	0
97	20231206	184100	43193250	27150	27150	27150	27150	0
98	20231206	184000	43193250	27150	27150	27150	27150	0
99	20231206	183900	43193250	27150	27150	27150	27150	0
100	20231206	183800	43193250	27150	27150	27150	27150	0
101	20231206	183700	43193250	27150	27150	27150	27150	0
102	20231206	183600	43193250	27150	27150	27150	27150	0
103	20231206	183500	43193250	27150	27150	27150	27150	0
104	20231206	183400	43193250	27150	27150	27150	27150	0
105	20231206	183300	43193250	27150	27150	27150	27150	0
106	20231206	183200	43193250	27150	27150	27150	27150	0
107	20231206	183100	43193250	27150	27150	27150	27150	0
108	20231206	183000	43193250	27150	27150	27150	27150	0
109	20231206	182900	43193250	27150	27150	27150	27150	0
110	20231206	182800	43193250	27150	27150	27150	27150	0
111	20231206	182700	43193250	27150	27150	27150	27150	0
112	20231206	182600	43193250	27150	27150	27150	27150	0
113	20231206	182500	43193250	27150	27150	27150	27150	0
114	20231206	182400	43193250	27150	27150	27150	27150	0
115	20231206	182300	43193250	27150	27150	27150	27150	0
116	20231206	182200	43193250	27150	27150	27150	27150	0
117	20231206	182100	43193250	27150	27150	27150	27150	0
118	20231206	182000	43193250	27150	27150	27150	27150	0
119	20231206	181900	43193250	27150	27150	27150	27150	0
120	20231206	181800	43193250	27150	27150	27150	27150	0
121	20231206	181700	43193250	27150	27150	27150	27150	0
122	20231206	181600	43193250	27150	27150	27150	27150	118
123	20231206	181500	43193250	27150	27150	27150	27150	0
124	20231206	181400	43193250	27150	27150	27150	27150	0
125	20231206	181300	43193250	27150	27150	27150	27150	0
126	20231206	181200	43193250	27150	27150	27150	27150	0
127	20231206	181100	43193250	27150	27150	27150	27150	0
128	20231206	181000	43193250	27150	27150	27150	27150	0
129	20231206	180900	43193250	27150	27150	27150	27150	0
130	20231206	180800	43193250	27150	27150	27150	27150	0
131	20231206	180700	43193250	27150	27150	27150	27150	0
132	20231206	180600	43193250	27150	27150	27150	27150	0
133	20231206	180500	43193250	27150	27150	27150	27150	0
134	20231206	180400	43193250	27150	27150	27150	27150	0
135	20231206	180300	43193250	27150	27150	27150	27150	0
136	20231206	180200	43193250	27150	27150	27150	27150	0
137	20231206	180100	43193250	27150	27150	27150	27150	0
138	20231206	180000	43193250	27150	27150	27150	27150	0
139	20231206	175900	43193250	27150	27150	27150	27150	0
140	20231206	175800	43193250	27150	27150	27150	27150	0
141	20231206	175700	43193250	27150	27150	27150	27150	0
142	20231206	175600	43193250	27150	27150	27150	27150	0
143	20231206	175500	43193250	27150	27150	27150	27150	0
144	20231206	175400	43193250	27150	27150	27150	27150	0
145	20231206	175300	43193250	27150	27150	27150	27150	0
146	20231206	175200	43193250	27150	27150	27150	27150	0
147	20231206	175100	43193250	27150	27150	27150	27150	0
148	20231206	175000	43193250	27150	27150	27150	27150	0
149	20231206	174900	43193250	27150	27150	27150	27150	0
150	20231206	174800	43193250	27150	27150	27150	27150	0
151	20231206	174700	43193250	27150	27150	27150	27150	0
152	20231206	174600	43193250	27150	27150	27150	27150	118
153	20231206	174500	43193250	27150	27150	27150	27150	0
154	20231206	174400	43193250	27150	27150	27150	27150	0
155	20231206	174300	43193250	27150	27150	27150	27150	0
156	20231206	174200	43193250	27150	27150	27150	27150	0
157	20231206	174100	43193250	27150	27150	27150	27150	0
158	20231206	174000	43193250	27150	27150	27150	27150	0
159	20231206	173900	43193250	27150	27150	27150	27150	0
160	20231206	173800	43193250	27150	27150	27150	27150	0
161	20231206	173700	43193250	27150	27150	27150	27150	0
162	20231206	173600	43193250	27150	27150	27150	27150	0
163	20231206	173500	43193250	27150	27150	27150	27150	0
164	20231206	173400	43193250	27150	27150	27150	27150	0
165	20231206	173300	43193250	27150	27150	27150	27150	0
166	20231206	173200	43193250	27150	27150	27150	27150	0
167	20231206	173100	43193250	27150	27150	27150	27150	0
168	20231206	173000	43193250	27150	27150	27150	27150	0
169	20231206	172900	43193250	27150	27150	27150	27150	0
170	20231206	172800	43193250	27150	27150	27150	27150	0
171	20231206	172700	43193250	27150	27150	27150	27150	0
172	20231206	172600	43193250	27150	27150	27150	27150	0
173	20231206	172500	43193250	27150	27150	27150	27150	0
174	20231206	172400	43193250	27150	27150	27150	27150	0
175	20231206	172300	43193250	27150	27150	27150	27150	0
176	20231206	172200	43193250	27150	27150	27150	27150	0
177	20231206	172100	43193250	27150	27150	27150	27150	0
178	20231206	172000	43193250	27150	27150	27150	27150	0
179	20231206	171900	43193250	27150	27150	27150	27150	0
180	20231206	171800	43193250	27150	27150	27150	27150	0
181	20231206	171700	43193250	27150	27150	27150	27150	0
182	20231206	171600	43193250	27150	27150	27150	27150	118
183	20231206	171500	43193250	27150	27150	27150	27150	0
184	20231206	171400	43193250	27150	27150	27150	27150	0
185	20231206	171300	43193250	27150	27150	27150	27150	0
186	20231206	171200	43193250	27150	27150	27150	27150	0
187	20231206	171100	43193250	27150	27150	27150	27150	0
188	20231206	171000	43193250	27150	27150	27150	27150	0
189	20231206	170900	43193250	27150	27150	27150	27150	0
190	20231206	170800	43193250	27150	27150	27150	27150	0
191	20231206	170700	43193250	27150	27150	27150	27150	0
192	20231206	170600	43193250	27150	27150	27150	27150	0
193	20231206	170500	43193250	27150	27150	27150	27150	0
194	20231206	170400	43193250	27150	27150	27150	27150	0
195	20231206	170300	43193250	27150	27150	27150	27150	0
196	20231206	170200	43193250	27150	27150	27150	27150	0
197	20231206	170100	43193250	27150	27150	27150	27150	0
198	20231206	170000	43193250	27150	27150	27150	27150	0
199	20231206	165900	43193250	27150	27150	27150	27150	0
200	20231206	165800	43193250	27150	27150	27150	27150	0
201	20231206	165700	43193250	27150	27150	27150	27150	0
202	20231206	165600	43193250	27150	27150	27150	27150	0
203	20231206	165500	43193250	27150	27150	27150	27150	0
204	20231206	165400	43193250	27150	27150	27150	27150	0
205	20231206	165300	43193250	27150	27150	27150	27150	0
206	20231206	165200	43193250	27150	27150	27150	27150	0
207	20231206	165100	43193250	27150	27150	27150	27150	0
208	20231206	165000	43193250	27150	27150	27150	27150	0
209	20231206	164900	43193250	27150	27150	27150	27150	0
210	20231206	164800	43193250	27150	27150	27150	27150	0
211	20231206	164700	43193250	27150	27150	27150	27150	0
212	20231206	164600	43193250	27150	27150	27150	27150	118
213	20231206	164500	43193250	27150	27150	27150	27150	0
214	20231206	164400	43193250	27150	27150	27150	27150	0
215	20231206	164300	43193250	27150	27150	27150	27150	0
216	20231206	164200	43193250	27150	27150	27150	27150	0
217	20231206	164100	43193250	27150	27150	27150	27150	0
218	20231206	164000	43193250	27150	27150	27150	27150	0
219	20231206	163900	43193250	27150	27150	27150	27150	0
220	20231206	163800	43193250	27150	27150	27150	27150	0
221	20231206	163700	43193250	27150	27150	27150	27150	0
222	20231206	163600	43193250	27150	27150	27150	27150	0
223	20231206	163500	43193250	27150	27150	27150	27150	0
224	20231206	163400	43193250	27150	27150	27150	27150	0
225	20231206	163300	43193250	27150	27150	27150	27150	0
226	20231206	163200	43193250	27150	27150	27150	27150	0
227	20231206	163100	43193250	27150	27150	27150	27150	0
228	20231206	163000	43193250	27150	27150	27150	27150	0
229	20231206	162900	43193250	27150	27150	27150	27150	0
230	20231206	162800	43193250	27150	27150	27150	27150	0
231	20231206	162700	43193250	27150	27150	27150	27150	0
232	20231206	162600	43193250	27150	27150	27150	27150	0
233	20231206	162500	43193250	27150	27150	27150	27150	0
234	20231206	162400	43193250	27150	27150	27150	27150	0
235	20231206	162300	43193250	27150	27150	27150	27150	0
236	20231206	162200	43193250	27150	27150	27150	27150	0
237	20231206	162100	43193250	27150	27150	27150	27150	0
238	20231206	162000	43193250	27150	27150	27150	27150	0
239	20231206	161900	43193250	27150	27150	27150	27150	0
240	20231206	161800	43193250	27150	27150	27150	27150	0
241	20231206	161700	43193250	27150	27150	27150	27150	0
242	20231206	161600	43193250	27150	27150	27150	27150	118
243	20231206	161500	43193250	27150	27150	27150	27150	0
244	20231206	161400	43193250	27150	27150	27150	27150	0
245	20231206	161300	43193250	27150	27150	27150	27150	0
246	20231206	161200	43193250	27150	27150	27150	27150	0
247	20231206	161100	43193250	27150	27150	27150	27150	0
248	20231206	161000	43193250	27150	27150	27150	27150	0
249	20231206	160900	43193250	27150	27150	27150	27150	0
250	20231206	160800	43193250	27150	27150	27150	27150	0
251	20231206	160700	43193250	27150	27150	27150	27150	0
252	20231206	160600	43193250	27150	27150	27150	27150	0
253	20231206	160500	43193250	27150	27150	27150	27150	0
254	20231206	160400	43193250	27150	27150	27150	27150	0
255	20231206	160300	43193250	27150	27150	27150	27150	0
256	20231206	160200	43193250	27150	27150	27150	27150	0
257	20231206	160100	43193250	27150	27150	27150	27150	0
258	20231206	160000	43193250	27150	27150	27150	27150	0
259	20231206	155900	43193250	27150	27150	27150	27150	0
260	20231206	155800	43193250	27150	27150	27150	27150	0
261	20231206	155700	43193250	27150	27150	27150	27150	0
262	20231206	155600	43193250	27150	27150	27150	27150	0
263	20231206	155500	43193250	27150	27150	27150	27150	0
264	20231206	155400	43193250	27150	27150	27150	27150	0
265	20231206	155300	43193250	27150	27150	27150	27150	0
266	20231206	155200	43193250	27150	27150	27150	27150	0
267	20231206	155100	43193250	27150	27150	27150	27150	0
268	20231206	155000	43193250	27150	27150	27150	27150	0
269	20231206	154900	43193250	27150	27150	27150	27150	0
270	20231206	154800	43193250	27150	27150	27150	27150	0
271	20231206	154700	43193250	27150	27150	27150	27150	0
272	20231206	154600	43193250	27150	27150	27150	27150	118
273	20231206	154500	43193250	27150	27150	27150	27150	0
274	20231206	154400	43193250	27150	27150	27150	27150	0
275	20231206	154300	43193250	27150	27150	27150	27150	0
276	20231206	154200	43193250	27150	27150	27150	27150	0
277	20231206	154100	43193250	27150	27150	27150	27150	0
278	20231206	154000	43193250	27150	27150	27150	27150	0
279	20231206	153900	43193250	27150	27150	27150	27150	0
280	20231206	153800	43193250	27150	27150	27150	27150	0
281	20231206	153700	43193250	27150	27150	27150	27150	0
282	20231206	153600	43193250	27150	27150	27150	27150	0
283	20231206	153500	43193250	27150	27150	27150	27150	0
284	20231206	153400	43193250	27150	27150	27150	27150	0
285	20231206	153300	43193250	27150	27150	27150	27150	0
286	20231206	153200	43193250	27150	27150	27150	27150	0
287	20231206	153100	43193250	27150	27150	27150	27150	0
288	20231206	153000	43193250	27150	27150	27150	27150	118
289	20231206	152900	39989550	27300	27300	27300	27300	0
290	20231206	152800	39989550	27300	27300	27300	27300	0
291	20231206	152700	39989550	27300	27300	27300	27300	0
292	20231206	152600	39989550	27300	27300	27300	27300	0
293	20231206	152500	39989550	27300	27300	27300	27300	0
294	20231206	152400	39989550	27300	27300	27300	27300	0
295	20231206	152300	39989550	27300	27300	27300	27300	0
296	20231206	152200	39989550	27300	27300	27300	27300	0
297	20231206	152100	39989550	27300	27300	27300	27300	0
298	20231206	152000	39989550	27300	27300	27300	27300	0
299	20231206	151900	39989550	27300	27300	27300	27300	4
300	20231206	151800	39880350	27200	27200	27200	27200	0
301	20231206	151700	39880350	27200	27200	27200	27200	2
302	20231206	151600	39825950	27200	27200	27200	27200	1
303	20231206	151500	39798750	27200	27200	27200	27200	0
304	20231206	151400	39798750	27200	27200	27200	27200	0
305	20231206	151300	39798750	27200	27200	27200	27200	0
306	20231206	151200	39798750	27200	27200	27200	27200	0
307	20231206	151100	39798750	27200	27200	27200	27200	1
308	20231206	151000	39771550	27200	27200	27200	27200	1
309	20231206	150900	39744350	27200	27200	27200	27200	0
310	20231206	150800	39744350	27200	27200	27200	27200	0
311	20231206	150700	39744350	27200	27200	27200	27200	1
312	20231206	150600	39717150	27250	27250	27250	27250	0
313	20231206	150500	39717150	27250	27250	27250	27250	7
314	20231206	150400	39526400	27200	27200	27200	27200	0
315	20231206	150300	39526400	27200	27250	27250	27200	26
316	20231206	150200	38817950	27300	27300	27300	27300	1
317	20231206	150100	38790650	27250	27250	27250	27250	0
318	20231206	150000	38790650	27250	27250	27250	27250	0
319	20231206	145900	38790650	27250	27250	27250	27250	1
320	20231206	145800	38763400	27250	27250	27250	27250	0
321	20231206	145700	38763400	27250	27250	27250	27250	0
322	20231206	145600	38763400	27250	27250	27250	27250	0
323	20231206	145500	38763400	27250	27250	27250	27250	1
324	20231206	145400	38736150	27300	27300	27300	27300	0
325	20231206	145300	38736150	27300	27300	27300	27300	0
326	20231206	145200	38736150	27300	27300	27300	27300	0
327	20231206	145100	38736150	27300	27250	27300	27250	8
328	20231206	145000	38517800	27300	27300	27300	27300	10
329	20231206	144900	38244800	27300	27300	27300	27300	1
330	20231206	144800	38217500	27300	27300	27300	27300	0
331	20231206	144700	38217500	27300	27300	27300	27300	0
332	20231206	144600	38217500	27300	27350	27350	27300	2
333	20231206	144500	38162850	27350	27350	27350	27350	0
334	20231206	144400	38162850	27350	27350	27350	27350	0
335	20231206	144300	38162850	27350	27350	27350	27350	2
336	20231206	144200	38108150	27350	27350	27350	27350	0
337	20231206	144100	38108150	27350	27350	27350	27350	0
338	20231206	144000	38108150	27350	27350	27350	27350	0
339	20231206	143900	38108150	27350	27350	27350	27350	0
340	20231206	143800	38108150	27350	27350	27350	27350	0
341	20231206	143700	38108150	27350	27350	27350	27350	0
342	20231206	143600	38108150	27350	27350	27350	27350	0
343	20231206	143500	38108150	27350	27350	27350	27350	0
344	20231206	143400	38108150	27350	27350	27350	27350	1
345	20231206	143300	38080800	27350	27350	27350	27350	0
346	20231206	143200	38080800	27350	27350	27350	27350	0
347	20231206	143100	38080800	27350	27350	27350	27350	0
348	20231206	143000	38080800	27350	27350	27350	27350	10
349	20231206	142900	37807300	27350	27350	27350	27350	0
350	20231206	142800	37807300	27350	27350	27350	27350	0
351	20231206	142700	37807300	27350	27350	27350	27350	0
352	20231206	142600	37807300	27350	27350	27350	27350	2
353	20231206	142500	37752600	27300	27300	27300	27300	0
354	20231206	142400	37752600	27300	27300	27300	27300	9
355	20231206	142300	37506900	27350	27350	27350	27350	0
356	20231206	142200	37506900	27350	27350	27350	27350	0
357	20231206	142100	37506900	27350	27350	27350	27350	0
358	20231206	142000	37506900	27350	27350	27350	27350	0
359	20231206	141900	37506900	27350	27350	27350	27350	0
360	20231206	141800	37506900	27350	27350	27350	27350	0
361	20231206	141700	37506900	27350	27350	27350	27350	0
362	20231206	141600	37506900	27350	27350	27350	27350	1
363	20231206	141500	37479550	27300	27300	27300	27300	0
364	20231206	141400	37479550	27300	27300	27300	27300	0
365	20231206	141300	37479550	27300	27300	27300	27300	0
366	20231206	141200	37479550	27300	27300	27300	27300	0
367	20231206	141100	37479550	27300	27300	27300	27300	0
368	20231206	141000	37479550	27300	27300	27300	27300	0
369	20231206	140900	37479550	27300	27300	27300	27300	0
370	20231206	140800	37479550	27300	27300	27300	27300	0
371	20231206	140700	37479550	27300	27300	27300	27300	0
372	20231206	140600	37479550	27300	27300	27300	27300	0
373	20231206	140500	37479550	27300	27300	27300	27300	0
374	20231206	140400	37479550	27300	27300	27300	27300	0
375	20231206	140300	37479550	27300	27300	27300	27300	0
376	20231206	140200	37479550	27300	27300	27300	27300	0
377	20231206	140100	37479550	27300	27300	27300	27300	0
378	20231206	140000	37479550	27300	27300	27300	27300	0
379	20231206	135900	37479550	27300	27300	27300	27300	0
380	20231206	135800	37479550	27300	27300	27300	27300	0
381	20231206	135700	37479550	27300	27300	27300	27300	0
382	20231206	135600	37479550	27300	27300	27300	27300	0
383	20231206	135500	37479550	27300	27300	27300	27300	1
384	20231206	135400	37452250	27200	27200	27200	27200	0
385	20231206	135300	37452250	27200	27200	27200	27200	0
386	20231206	135200	37452250	27200	27200	27200	27200	0
387	20231206	135100	37452250	27200	27300	27300	27200	21
388	20231206	135000	36880600	27350	27350	27350	27350	0
389	20231206	134900	36880600	27350	27350	27350	27350	0
390	20231206	134800	36880600	27350	27350	27350	27350	1
391	20231206	134700	36853250	27350	27350	27350	27350	1
392	20231206	134600	36825900	27350	27350	27350	27350	0
393	20231206	134500	36825900	27350	27350	27350	27350	0
394	20231206	134400	36825900	27350	27350	27350	27350	0
395	20231206	134300	36825900	27350	27350	27350	27350	0
396	20231206	134200	36825900	27350	27350	27350	27350	0
397	20231206	134100	36825900	27350	27350	27350	27350	0
398	20231206	134000	36825900	27350	27350	27350	27350	0
399	20231206	133900	36825900	27350	27350	27350	27350	0
400	20231206	133800	36825900	27350	27350	27350	27350	0
401	20231206	133700	36825900	27350	27350	27350	27350	0
402	20231206	133600	36825900	27350	27350	27350	27350	0
403	20231206	133500	36825900	27350	27350	27350	27350	0
404	20231206	133400	36825900	27350	27350	27350	27350	0
405	20231206	133300	36825900	27350	27350	27350	27350	0
406	20231206	133200	36825900	27350	27350	27350	27350	3
407	20231206	133100	36743850	27350	27350	27350	27350	48
408	20231206	133000	35431050	27250	27300	27300	27250	49
409	20231206	132900	34095600	27350	27350	27350	27350	0
410	20231206	132800	34095600	27350	27350	27350	27350	1
411	20231206	132700	34068250	27350	27350	27350	27350	0
412	20231206	132600	34068250	27350	27350	27350	27350	0
413	20231206	132500	34068250	27350	27350	27350	27350	0
414	20231206	132400	34068250	27350	27350	27350	27350	0
415	20231206	132300	34068250	27350	27350	27350	27350	1
416	20231206	132200	34040900	27350	27350	27350	27350	0
417	20231206	132100	34040900	27350	27350	27350	27350	0
418	20231206	132000	34040900	27350	27350	27350	27350	0
419	20231206	131900	34040900	27350	27350	27350	27350	0
420	20231206	131800	34040900	27350	27350	27350	27350	0
421	20231206	131700	34040900	27350	27350	27350	27350	1
422	20231206	131600	34013550	27350	27350	27350	27350	5
423	20231206	131500	33876800	27350	27350	27350	27350	0
424	20231206	131400	33876800	27350	27350	27350	27350	0
425	20231206	131300	33876800	27350	27350	27350	27350	0
426	20231206	131200	33876800	27350	27350	27350	27350	0
427	20231206	131100	33876800	27350	27350	27350	27350	1
428	20231206	131000	33849450	27300	27300	27300	27300	0
429	20231206	130900	33849450	27300	27300	27300	27300	51
430	20231206	130800	32457150	27300	27300	27300	27300	0
431	20231206	130700	32457150	27300	27300	27300	27300	0
432	20231206	130600	32457150	27300	27300	27300	27300	0
433	20231206	130500	32457150	27300	27300	27300	27300	0
434	20231206	130400	32457150	27300	27300	27300	27300	0
435	20231206	130300	32457150	27300	27300	27300	27300	0
436	20231206	130200	32457150	27300	27300	27300	27300	0
437	20231206	130100	32457150	27300	27300	27300	27300	0
438	20231206	130000	32457150	27300	27300	27300	27300	1
439	20231206	125900	32429850	27250	27250	27250	27250	0
440	20231206	125800	32429850	27250	27250	27250	27250	0
441	20231206	125700	32429850	27250	27250	27250	27250	0
442	20231206	125600	32429850	27250	27250	27250	27250	0
443	20231206	125500	32429850	27250	27250	27250	27250	0
444	20231206	125400	32429850	27250	27250	27250	27250	0
445	20231206	125300	32429850	27250	27250	27250	27250	0
446	20231206	125200	32429850	27250	27250	27250	27250	2
447	20231206	125100	32375350	27200	27200	27200	27200	0
448	20231206	125000	32375350	27200	27200	27200	27200	0
449	20231206	124900	32375350	27200	27200	27200	27200	0
450	20231206	124800	32375350	27200	27200	27200	27200	0
451	20231206	124700	32375350	27200	27200	27200	27200	0
452	20231206	124600	32375350	27200	27200	27200	27200	0
453	20231206	124500	32375350	27200	27200	27200	27200	0
454	20231206	124400	32375350	27200	27200	27200	27200	0
455	20231206	124300	32375350	27200	27200	27200	27200	0
456	20231206	124200	32375350	27200	27200	27200	27200	0
457	20231206	124100	32375350	27200	27200	27200	27200	0
458	20231206	124000	32375350	27200	27200	27200	27200	0
459	20231206	123900	32375350	27200	27200	27200	27200	0
460	20231206	123800	32375350	27200	27200	27200	27200	0
461	20231206	123700	32375350	27200	27200	27200	27200	0
462	20231206	123600	32375350	27200	27200	27200	27200	10
463	20231206	123500	32103350	27200	27200	27200	27200	0
464	20231206	123400	32103350	27200	27200	27200	27200	0
465	20231206	123300	32103350	27200	27200	27200	27200	0
466	20231206	123200	32103350	27200	27200	27200	27200	0
467	20231206	123100	32103350	27200	27200	27200	27200	0
468	20231206	123000	32103350	27200	27200	27200	27200	0
469	20231206	122900	32103350	27200	27200	27200	27200	0
470	20231206	122800	32103350	27200	27200	27200	27200	0
471	20231206	122700	32103350	27200	27200	27200	27200	2
472	20231206	122600	32048950	27150	27150	27150	27150	0
473	20231206	122500	32048950	27150	27150	27150	27150	0
474	20231206	122400	32048950	27150	27150	27150	27150	0
475	20231206	122300	32048950	27150	27150	27150	27150	0
476	20231206	122200	32048950	27150	27150	27150	27150	0
477	20231206	122100	32048950	27150	27150	27150	27150	0
478	20231206	122000	32048950	27150	27150	27150	27150	0
479	20231206	121900	32048950	27150	27150	27150	27150	0
480	20231206	121800	32048950	27150	27150	27150	27150	0
481	20231206	121700	32048950	27150	27150	27150	27150	0
482	20231206	121600	32048950	27150	27150	27150	27150	0
483	20231206	121500	32048950	27150	27150	27150	27150	0
484	20231206	121400	32048950	27150	27150	27150	27150	0
485	20231206	121300	32048950	27150	27150	27150	27150	0
486	20231206	121200	32048950	27150	27150	27150	27150	2
487	20231206	121100	31994650	27050	27050	27050	27050	0
488	20231206	121000	31994650	27050	27050	27050	27050	0
489	20231206	120900	31994650	27050	27050	27050	27050	0
490	20231206	120800	31994650	27050	27050	27050	27050	0
491	20231206	120700	31994650	27050	27050	27050	27050	0
492	20231206	120600	31994650	27050	27050	27050	27050	0
493	20231206	120500	31994650	27050	27050	27050	27050	0
494	20231206	120400	31994650	27050	27050	27050	27050	0
495	20231206	120300	31994650	27050	27050	27050	27050	0
496	20231206	120200	31994650	27050	27050	27050	27050	0
497	20231206	120100	31994650	27050	27050	27050	27050	0
498	20231206	120000	31994650	27050	27050	27050	27050	0
499	20231206	115900	31994650	27050	27050	27050	27050	0
500	20231206	115800	31994650	27050	27050	27050	27050	0
501	20231206	115700	31994650	27050	27050	27050	27050	0
502	20231206	115600	31994650	27050	27050	27050	27050	13
503	20231206	115500	31643000	27050	27050	27050	27050	3
504	20231206	115400	31561850	27050	27050	27050	27050	0
505	20231206	115300	31561850	27050	27050	27050	27050	0
506	20231206	115200	31561850	27050	27050	27050	27050	0
507	20231206	115100	31561850	27050	27050	27050	27050	0
508	20231206	115000	31561850	27050	27050	27050	27050	0
509	20231206	114900	31561850	27050	27050	27050	27050	0
510	20231206	114800	31561850	27050	27050	27050	27050	0
511	20231206	114700	31561850	27050	27050	27050	27050	0
512	20231206	114600	31561850	27050	27050	27050	27050	40
513	20231206	114500	30479850	27050	27050	27050	27050	0
514	20231206	114400	30479850	27050	27050	27050	27050	0
515	20231206	114300	30479850	27050	27050	27050	27050	0
516	20231206	114200	30479850	27050	27050	27050	27050	0
517	20231206	114100	30479850	27050	27050	27050	27050	0
518	20231206	114000	30479850	27050	27050	27050	27050	0
519	20231206	113900	30479850	27050	27050	27050	27050	0
520	20231206	113800	30479850	27050	27050	27050	27050	0
521	20231206	113700	30479850	27050	27050	27050	27050	0
522	20231206	113600	30479850	27050	27050	27050	27050	0
523	20231206	113500	30479850	27050	27050	27050	27050	0
524	20231206	113400	30479850	27050	27050	27050	27050	0
525	20231206	113300	30479850	27050	27050	27050	27050	0
526	20231206	113200	30479850	27050	27050	27050	27050	3
527	20231206	113100	30398700	27050	27050	27050	27050	1
528	20231206	113000	30371650	27050	27050	27050	27050	0
529	20231206	112900	30371650	27050	27050	27050	27050	0
530	20231206	112800	30371650	27050	27050	27050	27050	0
531	20231206	112700	30371650	27050	27050	27050	27050	0
532	20231206	112600	30371650	27050	27050	27050	27050	1
533	20231206	112500	30344600	27050	27050	27050	27050	0
534	20231206	112400	30344600	27050	27050	27050	27050	0
535	20231206	112300	30344600	27050	27050	27050	27050	0
536	20231206	112200	30344600	27050	27050	27050	27050	0
537	20231206	112100	30344600	27050	27050	27050	27050	0
538	20231206	112000	30344600	27050	27050	27050	27050	0
539	20231206	111900	30344600	27050	27050	27050	27050	0
540	20231206	111800	30344600	27050	27050	27050	27050	0
541	20231206	111700	30344600	27050	27050	27050	27050	0
542	20231206	111600	30344600	27050	27050	27050	27050	0
543	20231206	111500	30344600	27050	27050	27050	27050	0
544	20231206	111400	30344600	27050	27050	27050	27050	0
545	20231206	111300	30344600	27050	27050	27050	27050	0
546	20231206	111200	30344600	27050	27050	27050	27050	1
547	20231206	111100	30317550	27050	27050	27050	27050	0
548	20231206	111000	30317550	27050	27050	27050	27050	1
549	20231206	110900	30290500	27050	27050	27050	27050	0
550	20231206	110800	30290500	27050	27050	27050	27050	0
551	20231206	110700	30290500	27050	27050	27050	27050	0
552	20231206	110600	30290500	27050	27050	27050	27050	1
553	20231206	110500	30263450	26950	26950	26950	26950	0
554	20231206	110400	30263450	26950	26950	26950	26950	0
555	20231206	110300	30263450	26950	26950	26950	26950	0
556	20231206	110200	30263450	26950	26950	26950	26950	0
557	20231206	110100	30263450	26950	26950	26950	26950	0
558	20231206	110000	30263450	26950	26950	26950	26950	0
559	20231206	105900	30263450	26950	26950	26950	26950	0
560	20231206	105800	30263450	26950	26950	26950	26950	0
561	20231206	105700	30263450	26950	26950	26950	26950	0
562	20231206	105600	30263450	26950	26950	26950	26950	0
563	20231206	105500	30263450	26950	26950	26950	26950	0
564	20231206	105400	30263450	26950	26950	26950	26950	0
565	20231206	105300	30263450	26950	26950	26950	26950	0
566	20231206	105200	30263450	26950	26950	26950	26950	0
567	20231206	105100	30263450	26950	26950	26950	26950	0
568	20231206	105000	30263450	26950	26950	26950	26950	0
569	20231206	104900	30263450	26950	26950	26950	26950	0
570	20231206	104800	30263450	26950	26950	26950	26950	0
571	20231206	104700	30263450	26950	26950	26950	26950	0
572	20231206	104600	30263450	26950	26950	26950	26950	0
573	20231206	104500	30263450	26950	26950	26950	26950	0
574	20231206	104400	30263450	26950	26950	26950	26950	0
575	20231206	104300	30263450	26950	26950	26950	26950	0
576	20231206	104200	30263450	26950	26950	26950	26950	0
577	20231206	104100	30263450	26950	26950	26950	26950	0
578	20231206	104000	30263450	26950	26950	26950	26950	0
579	20231206	103900	30263450	26950	26950	26950	26950	0
580	20231206	103800	30263450	26950	26950	26950	26950	0
581	20231206	103700	30263450	26950	26950	26950	26950	0
582	20231206	103600	30263450	26950	26950	26950	26950	0
583	20231206	103500	30263450	26950	26950	26950	26950	0
584	20231206	103400	30263450	26950	26950	26950	26950	0
585	20231206	103300	30263450	26950	26950	26950	26950	0
586	20231206	103200	30263450	26950	26950	26950	26950	0
587	20231206	103100	30263450	26950	26950	26950	26950	0
588	20231206	103000	30263450	26950	26950	26950	26950	0
589	20231206	102900	30263450	26950	26950	26950	26950	0
590	20231206	102800	30263450	26950	26950	26950	26950	0
591	20231206	102700	30263450	26950	26950	26950	26950	0
592	20231206	102600	30263450	26950	26950	26950	26950	0
593	20231206	102500	30263450	26950	26950	26950	26950	0
594	20231206	102400	30263450	26950	26950	26950	26950	0
595	20231206	102300	30263450	26950	26950	26950	26950	0
596	20231206	102200	30263450	26950	26950	26950	26950	0
597	20231206	102100	30263450	26950	26950	26950	26950	0
598	20231206	102000	30263450	26950	26950	26950	26950	0
599	20231206	101900	30263450	26950	26950	26950	26950	0
600	20231206	101800	30263450	26950	26950	26950	26950	0
601	20231206	101700	30263450	26950	26950	26950	26950	0
602	20231206	101600	30263450	26950	26950	26950	26950	0
603	20231206	101500	30263450	26950	26950	26950	26950	0
604	20231206	101400	30263450	26950	26950	26950	26950	0
605	20231206	101300	30263450	26950	26950	26950	26950	0
606	20231206	101200	30263450	26950	26950	26950	26950	0
607	20231206	101100	30263450	26950	26950	26950	26950	489
608	20231206	101000	17084900	27050	27050	27050	27000	105
609	20231206	100900	14247350	27050	27050	27050	27050	0
610	20231206	100800	14247350	27050	27050	27050	27050	0
611	20231206	100700	14247350	27050	27050	27050	27050	0
612	20231206	100600	14247350	27050	27050	27050	27050	0
613	20231206	100500	14247350	27050	27050	27050	27050	0
614	20231206	100400	14247350	27050	27050	27050	27050	0
615	20231206	100300	14247350	27050	27050	27050	27050	0
616	20231206	100200	14247350	27050	27050	27050	27050	0
617	20231206	100100	14247350	27050	27050	27050	27050	0
618	20231206	100000	14247350	27050	27050	27050	27050	1
619	20231206	095900	14220300	27050	27050	27050	27050	0
620	20231206	095800	14220300	27050	27050	27050	27050	20
621	20231206	095700	13679300	27050	27050	27050	27050	0
622	20231206	095600	13679300	27050	27050	27050	27050	0
623	20231206	095500	13679300	27050	26950	27050	26950	76
624	20231206	095400	11624100	27000	27000	27000	27000	61
625	20231206	095300	9977100	27050	27050	27050	27050	0
626	20231206	095200	9977100	27050	27050	27050	27050	0
627	20231206	095100	9977100	27050	27050	27050	27050	0
628	20231206	095000	9977100	27050	27050	27050	27050	0
629	20231206	094900	9977100	27050	27050	27050	27050	0
630	20231206	094800	9977100	27050	27050	27050	27050	0
631	20231206	094700	9977100	27050	27050	27050	27050	0
632	20231206	094600	9977100	27050	27050	27050	27050	0
633	20231206	094500	9977100	27050	27050	27050	27050	0
634	20231206	094400	9977100	27050	27050	27050	27050	0
635	20231206	094300	9977100	27050	27050	27050	27050	3
636	20231206	094200	9895950	27000	27000	27000	27000	0
637	20231206	094100	9895950	27000	27000	27000	27000	0
638	20231206	094000	9895950	27000	27000	27000	27000	0
639	20231206	093900	9895950	27000	27000	27000	27000	0
640	20231206	093800	9895950	27000	27000	27000	27000	0
641	20231206	093700	9895950	27000	27000	27000	27000	0
642	20231206	093600	9895950	27000	27000	27000	27000	0
643	20231206	093500	9895950	27000	27000	27000	27000	1
644	20231206	093400	9868950	27000	27000	27000	27000	0
645	20231206	093300	9868950	27000	27000	27000	27000	0
646	20231206	093200	9868950	27000	27000	27000	27000	0
647	20231206	093100	9868950	27000	27000	27000	27000	0
648	20231206	093000	9868950	27000	27000	27000	27000	0
649	20231206	092900	9868950	27000	27000	27000	27000	0
650	20231206	092800	9868950	27000	27000	27000	27000	0
651	20231206	092700	9868950	27000	27100	27100	27000	10
652	20231206	092600	9598700	27250	27250	27250	27250	0
653	20231206	092500	9598700	27250	27250	27250	27250	0
654	20231206	092400	9598700	27250	27250	27250	27250	0
655	20231206	092300	9598700	27250	27250	27250	27250	1
656	20231206	092200	9571450	27300	27300	27300	27300	0
657	20231206	092100	9571450	27300	27300	27300	27300	0
658	20231206	092000	9571450	27300	27300	27300	27300	0
659	20231206	091900	9571450	27300	27300	27300	27300	0
660	20231206	091800	9571450	27300	27300	27300	27300	0
661	20231206	091700	9571450	27300	27300	27300	27300	0
662	20231206	091600	9571450	27300	27300	27300	27300	0
663	20231206	091500	9571450	27300	27000	27300	27000	24
664	20231206	091400	8919450	26900	26900	26900	26900	0
665	20231206	091300	8919450	26900	26900	26900	26900	0
666	20231206	091200	8919450	26900	26900	26900	26900	127
667	20231206	091100	5503150	26900	26900	26900	26900	5
668	20231206	091000	5368650	26900	26900	26900	26900	0
669	20231206	090900	5368650	26900	26900	26900	26900	75
670	20231206	090800	3351150	26900	26950	26950	26900	35
671	20231206	090700	2409400	27000	27000	27000	27000	0
672	20231206	090600	2409400	27000	27000	27000	27000	0
673	20231206	090500	2409400	27000	27000	27000	27000	1
674	20231206	090400	2382400	27000	27000	27000	27000	14
675	20231206	090300	2004400	27000	27050	27050	27000	17
676	20231206	090200	1544700	27100	27100	27100	27100	0
677	20231206	090100	1544700	27100	27100	27100	27100	0
678	20231206	090000	1544700	27100	27100	27100	27100	57