KissMeData/107640/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200900	9977690	17990	17990	17990	17990	1
3	20231205	200800	9977690	17990	17990	17990	17990	0
4	20231205	200700	9977690	17990	17990	17990	17990	0
5	20231205	200600	9977690	17990	17990	17990	17990	0
6	20231205	200500	9977690	17990	17990	17990	17990	0
7	20231205	200400	9977690	17990	17990	17990	17990	0
8	20231205	200300	9977690	17990	17990	17990	17990	0
9	20231205	200200	9977690	17990	17990	17990	17990	0
10	20231205	200100	9977690	17990	17990	17990	17990	0
11	20231205	200000	9977690	17990	17990	17990	17990	0
12	20231205	195900	9977690	17990	17990	17990	17990	0
13	20231205	195800	9977690	17990	17990	17990	17990	0
14	20231205	195700	9977690	17990	17990	17990	17990	0
15	20231205	195600	9977690	17990	17990	17990	17990	0
16	20231205	195500	9977690	17990	17990	17990	17990	0
17	20231205	195400	9977690	17990	17990	17990	17990	0
18	20231205	195300	9977690	17990	17990	17990	17990	0
19	20231205	195200	9977690	17990	17990	17990	17990	0
20	20231205	195100	9977690	17990	17990	17990	17990	0
21	20231205	195000	9977690	17990	17990	17990	17990	0
22	20231205	194900	9977690	17990	17990	17990	17990	0
23	20231205	194800	9977690	17990	17990	17990	17990	0
24	20231205	194700	9977690	17990	17990	17990	17990	0
25	20231205	194600	9977690	17990	17990	17990	17990	0
26	20231205	194500	9977690	17990	17990	17990	17990	0
27	20231205	194400	9977690	17990	17990	17990	17990	0
28	20231205	194300	9977690	17990	17990	17990	17990	0
29	20231205	194200	9977690	17990	17990	17990	17990	0
30	20231205	194100	9977690	17990	17990	17990	17990	0
31	20231205	194000	9977690	17990	17990	17990	17990	0
32	20231205	193900	9977690	17990	17990	17990	17990	1
33	20231205	193800	9977690	17990	17990	17990	17990	0
34	20231205	193700	9977690	17990	17990	17990	17990	0
35	20231205	193600	9977690	17990	17990	17990	17990	0
36	20231205	193500	9977690	17990	17990	17990	17990	0
37	20231205	193400	9977690	17990	17990	17990	17990	0
38	20231205	193300	9977690	17990	17990	17990	17990	0
39	20231205	193200	9977690	17990	17990	17990	17990	0
40	20231205	193100	9977690	17990	17990	17990	17990	0
41	20231205	193000	9977690	17990	17990	17990	17990	0
42	20231205	192900	9977690	17990	17990	17990	17990	0
43	20231205	192800	9977690	17990	17990	17990	17990	0
44	20231205	192700	9977690	17990	17990	17990	17990	0
45	20231205	192600	9977690	17990	17990	17990	17990	0
46	20231205	192500	9977690	17990	17990	17990	17990	0
47	20231205	192400	9977690	17990	17990	17990	17990	0
48	20231205	192300	9977690	17990	17990	17990	17990	0
49	20231205	192200	9977690	17990	17990	17990	17990	0
50	20231205	192100	9977690	17990	17990	17990	17990	0
51	20231205	192000	9977690	17990	17990	17990	17990	0
52	20231205	191900	9977690	17990	17990	17990	17990	0
53	20231205	191800	9977690	17990	17990	17990	17990	0
54	20231205	191700	9977690	17990	17990	17990	17990	0
55	20231205	191600	9977690	17990	17990	17990	17990	0
56	20231205	191500	9977690	17990	17990	17990	17990	0
57	20231205	191400	9977690	17990	17990	17990	17990	0
58	20231205	191300	9977690	17990	17990	17990	17990	0
59	20231205	191200	9977690	17990	17990	17990	17990	0
60	20231205	191100	9977690	17990	17990	17990	17990	0
61	20231205	191000	9977690	17990	17990	17990	17990	0
62	20231205	190900	9977690	17990	17990	17990	17990	1
63	20231205	190800	9977690	17990	17990	17990	17990	0
64	20231205	190700	9977690	17990	17990	17990	17990	0
65	20231205	190600	9977690	17990	17990	17990	17990	0
66	20231205	190500	9977690	17990	17990	17990	17990	0
67	20231205	190400	9977690	17990	17990	17990	17990	0
68	20231205	190300	9977690	17990	17990	17990	17990	0
69	20231205	190200	9977690	17990	17990	17990	17990	0
70	20231205	190100	9977690	17990	17990	17990	17990	0
71	20231205	190000	9977690	17990	17990	17990	17990	0
72	20231205	185900	9977690	17990	17990	17990	17990	0
73	20231205	185800	9977690	17990	17990	17990	17990	0
74	20231205	185700	9977690	17990	17990	17990	17990	0
75	20231205	185600	9977690	17990	17990	17990	17990	0
76	20231205	185500	9977690	17990	17990	17990	17990	0
77	20231205	185400	9977690	17990	17990	17990	17990	0
78	20231205	185300	9977690	17990	17990	17990	17990	0
79	20231205	185200	9977690	17990	17990	17990	17990	0
80	20231205	185100	9977690	17990	17990	17990	17990	0
81	20231205	185000	9977690	17990	17990	17990	17990	0
82	20231205	184900	9977690	17990	17990	17990	17990	0
83	20231205	184800	9977690	17990	17990	17990	17990	0
84	20231205	184700	9977690	17990	17990	17990	17990	0
85	20231205	184600	9977690	17990	17990	17990	17990	0
86	20231205	184500	9977690	17990	17990	17990	17990	0
87	20231205	184400	9977690	17990	17990	17990	17990	0
88	20231205	184300	9977690	17990	17990	17990	17990	0
89	20231205	184200	9977690	17990	17990	17990	17990	0
90	20231205	184100	9977690	17990	17990	17990	17990	0
91	20231205	184000	9977690	17990	17990	17990	17990	0
92	20231205	183900	9977690	17990	17990	17990	17990	1
93	20231205	183800	9977690	17990	17990	17990	17990	0
94	20231205	183700	9977690	17990	17990	17990	17990	0
95	20231205	183600	9977690	17990	17990	17990	17990	0
96	20231205	183500	9977690	17990	17990	17990	17990	0
97	20231205	183400	9977690	17990	17990	17990	17990	0
98	20231205	183300	9977690	17990	17990	17990	17990	0
99	20231205	183200	9977690	17990	17990	17990	17990	0
100	20231205	183100	9977690	17990	17990	17990	17990	0
101	20231205	183000	9977690	17990	17990	17990	17990	0
102	20231205	182900	9977690	17990	17990	17990	17990	0
103	20231205	182800	9977690	17990	17990	17990	17990	0
104	20231205	182700	9977690	17990	17990	17990	17990	0
105	20231205	182600	9977690	17990	17990	17990	17990	0
106	20231205	182500	9977690	17990	17990	17990	17990	0
107	20231205	182400	9977690	17990	17990	17990	17990	0
108	20231205	182300	9977690	17990	17990	17990	17990	0
109	20231205	182200	9977690	17990	17990	17990	17990	0
110	20231205	182100	9977690	17990	17990	17990	17990	0
111	20231205	182000	9977690	17990	17990	17990	17990	0
112	20231205	181900	9977690	17990	17990	17990	17990	0
113	20231205	181800	9977690	17990	17990	17990	17990	0
114	20231205	181700	9977690	17990	17990	17990	17990	0
115	20231205	181600	9977690	17990	17990	17990	17990	0
116	20231205	181500	9977690	17990	17990	17990	17990	0
117	20231205	181400	9977690	17990	17990	17990	17990	0
118	20231205	181300	9977690	17990	17990	17990	17990	0
119	20231205	181200	9977690	17990	17990	17990	17990	0
120	20231205	181100	9977690	17990	17990	17990	17990	0
121	20231205	181000	9977690	17990	17990	17990	17990	0
122	20231205	180900	9977690	17990	17990	17990	17990	1
123	20231205	180800	9977690	17990	17990	17990	17990	0
124	20231205	180700	9977690	17990	17990	17990	17990	0
125	20231205	180600	9977690	17990	17990	17990	17990	0
126	20231205	180500	9977690	17990	17990	17990	17990	0
127	20231205	180400	9977690	17990	17990	17990	17990	0
128	20231205	180300	9977690	17990	17990	17990	17990	0
129	20231205	180200	9977690	17990	17990	17990	17990	0
130	20231205	180100	9977690	17990	17990	17990	17990	0
131	20231205	180000	9977690	17990	17990	17990	17990	0
132	20231205	175900	9977690	17990	17990	17990	17990	0
133	20231205	175800	9977690	17990	17990	17990	17990	0
134	20231205	175700	9977690	17990	17990	17990	17990	0
135	20231205	175600	9977690	17990	17990	17990	17990	0
136	20231205	175500	9977690	17990	17990	17990	17990	0
137	20231205	175400	9977690	17990	17990	17990	17990	0
138	20231205	175300	9977690	17990	17990	17990	17990	0
139	20231205	175200	9977690	17990	17990	17990	17990	0
140	20231205	175100	9977690	17990	17990	17990	17990	0
141	20231205	175000	9977690	17990	17990	17990	17990	0
142	20231205	174900	9977690	17990	17990	17990	17990	0
143	20231205	174800	9977690	17990	17990	17990	17990	0
144	20231205	174700	9977690	17990	17990	17990	17990	0
145	20231205	174600	9977690	17990	17990	17990	17990	0
146	20231205	174500	9977690	17990	17990	17990	17990	0
147	20231205	174400	9977690	17990	17990	17990	17990	0
148	20231205	174300	9977690	17990	17990	17990	17990	0
149	20231205	174200	9977690	17990	17990	17990	17990	0
150	20231205	174100	9977690	17990	17990	17990	17990	0
151	20231205	174000	9977690	17990	17990	17990	17990	0
152	20231205	173900	9977690	17990	17990	17990	17990	1
153	20231205	173800	9977690	17990	17990	17990	17990	0
154	20231205	173700	9977690	17990	17990	17990	17990	0
155	20231205	173600	9977690	17990	17990	17990	17990	0
156	20231205	173500	9977690	17990	17990	17990	17990	0
157	20231205	173400	9977690	17990	17990	17990	17990	0
158	20231205	173300	9977690	17990	17990	17990	17990	0
159	20231205	173200	9977690	17990	17990	17990	17990	0
160	20231205	173100	9977690	17990	17990	17990	17990	0
161	20231205	173000	9977690	17990	17990	17990	17990	0
162	20231205	172900	9977690	17990	17990	17990	17990	0
163	20231205	172800	9977690	17990	17990	17990	17990	0
164	20231205	172700	9977690	17990	17990	17990	17990	0
165	20231205	172600	9977690	17990	17990	17990	17990	0
166	20231205	172500	9977690	17990	17990	17990	17990	0
167	20231205	172400	9977690	17990	17990	17990	17990	0
168	20231205	172300	9977690	17990	17990	17990	17990	0
169	20231205	172200	9977690	17990	17990	17990	17990	0
170	20231205	172100	9977690	17990	17990	17990	17990	0
171	20231205	172000	9977690	17990	17990	17990	17990	0
172	20231205	171900	9977690	17990	17990	17990	17990	0
173	20231205	171800	9977690	17990	17990	17990	17990	0
174	20231205	171700	9977690	17990	17990	17990	17990	0
175	20231205	171600	9977690	17990	17990	17990	17990	0
176	20231205	171500	9977690	17990	17990	17990	17990	0
177	20231205	171400	9977690	17990	17990	17990	17990	0
178	20231205	171300	9977690	17990	17990	17990	17990	0
179	20231205	171200	9977690	17990	17990	17990	17990	0
180	20231205	171100	9977690	17990	17990	17990	17990	0
181	20231205	171000	9977690	17990	17990	17990	17990	0
182	20231205	170900	9977690	17990	17990	17990	17990	1
183	20231205	170800	9977690	17990	17990	17990	17990	0
184	20231205	170700	9977690	17990	17990	17990	17990	0
185	20231205	170600	9977690	17990	17990	17990	17990	0
186	20231205	170500	9977690	17990	17990	17990	17990	0
187	20231205	170400	9977690	17990	17990	17990	17990	0
188	20231205	170300	9977690	17990	17990	17990	17990	0
189	20231205	170200	9977690	17990	17990	17990	17990	0
190	20231205	170100	9977690	17990	17990	17990	17990	0
191	20231205	170000	9977690	17990	17990	17990	17990	0
192	20231205	165900	9977690	17990	17990	17990	17990	0
193	20231205	165800	9977690	17990	17990	17990	17990	0
194	20231205	165700	9977690	17990	17990	17990	17990	0
195	20231205	165600	9977690	17990	17990	17990	17990	0
196	20231205	165500	9977690	17990	17990	17990	17990	0
197	20231205	165400	9977690	17990	17990	17990	17990	0
198	20231205	165300	9977690	17990	17990	17990	17990	0
199	20231205	165200	9977690	17990	17990	17990	17990	0
200	20231205	165100	9977690	17990	17990	17990	17990	0
201	20231205	165000	9977690	17990	17990	17990	17990	0
202	20231205	164900	9977690	17990	17990	17990	17990	0
203	20231205	164800	9977690	17990	17990	17990	17990	0
204	20231205	164700	9977690	17990	17990	17990	17990	0
205	20231205	164600	9977690	17990	17990	17990	17990	0
206	20231205	164500	9977690	17990	17990	17990	17990	0
207	20231205	164400	9977690	17990	17990	17990	17990	0
208	20231205	164300	9977690	17990	17990	17990	17990	0
209	20231205	164200	9977690	17990	17990	17990	17990	0
210	20231205	164100	9977690	17990	17990	17990	17990	0
211	20231205	164000	9977690	17990	17990	17990	17990	0
212	20231205	163900	9977690	17990	17990	17990	17990	1
213	20231205	163800	9977690	17990	17990	17990	17990	0
214	20231205	163700	9977690	17990	17990	17990	17990	0
215	20231205	163600	9977690	17990	17990	17990	17990	0
216	20231205	163500	9977690	17990	17990	17990	17990	0
217	20231205	163400	9977690	17990	17990	17990	17990	0
218	20231205	163300	9977690	17990	17990	17990	17990	0
219	20231205	163200	9977690	17990	17990	17990	17990	0
220	20231205	163100	9977690	17990	17990	17990	17990	0
221	20231205	163000	9977690	17990	17990	17990	17990	0
222	20231205	162900	9977690	17990	17990	17990	17990	0
223	20231205	162800	9977690	17990	17990	17990	17990	0
224	20231205	162700	9977690	17990	17990	17990	17990	0
225	20231205	162600	9977690	17990	17990	17990	17990	0
226	20231205	162500	9977690	17990	17990	17990	17990	0
227	20231205	162400	9977690	17990	17990	17990	17990	0
228	20231205	162300	9977690	17990	17990	17990	17990	0
229	20231205	162200	9977690	17990	17990	17990	17990	0
230	20231205	162100	9977690	17990	17990	17990	17990	0
231	20231205	162000	9977690	17990	17990	17990	17990	0
232	20231205	161900	9977690	17990	17990	17990	17990	0
233	20231205	161800	9977690	17990	17990	17990	17990	0
234	20231205	161700	9977690	17990	17990	17990	17990	0
235	20231205	161600	9977690	17990	17990	17990	17990	0
236	20231205	161500	9977690	17990	17990	17990	17990	0
237	20231205	161400	9977690	17990	17990	17990	17990	0
238	20231205	161300	9977690	17990	17990	17990	17990	0
239	20231205	161200	9977690	17990	17990	17990	17990	0
240	20231205	161100	9977690	17990	17990	17990	17990	0
241	20231205	161000	9977690	17990	17990	17990	17990	0
242	20231205	160900	9977690	17990	17990	17990	17990	1
243	20231205	160800	9977690	17990	17990	17990	17990	0
244	20231205	160700	9977690	17990	17990	17990	17990	0
245	20231205	160600	9977690	17990	17990	17990	17990	0
246	20231205	160500	9977690	17990	17990	17990	17990	0
247	20231205	160400	9977690	17990	17990	17990	17990	0
248	20231205	160300	9977690	17990	17990	17990	17990	0
249	20231205	160200	9977690	17990	17990	17990	17990	0
250	20231205	160100	9977690	17990	17990	17990	17990	0
251	20231205	160000	9977690	17990	17990	17990	17990	0
252	20231205	155900	9977690	17990	17990	17990	17990	0
253	20231205	155800	9977690	17990	17990	17990	17990	0
254	20231205	155700	9977690	17990	17990	17990	17990	0
255	20231205	155600	9977690	17990	17990	17990	17990	0
256	20231205	155500	9977690	17990	17990	17990	17990	0
257	20231205	155400	9977690	17990	17990	17990	17990	0
258	20231205	155300	9977690	17990	17990	17990	17990	0
259	20231205	155200	9977690	17990	17990	17990	17990	0
260	20231205	155100	9977690	17990	17990	17990	17990	0
261	20231205	155000	9977690	17990	17990	17990	17990	0
262	20231205	154900	9977690	17990	17990	17990	17990	0
263	20231205	154800	9977690	17990	17990	17990	17990	0
264	20231205	154700	9977690	17990	17990	17990	17990	0
265	20231205	154600	9977690	17990	17990	17990	17990	0
266	20231205	154500	9977690	17990	17990	17990	17990	0
267	20231205	154400	9977690	17990	17990	17990	17990	0
268	20231205	154300	9977690	17990	17990	17990	17990	0
269	20231205	154200	9977690	17990	17990	17990	17990	0
270	20231205	154100	9977690	17990	17990	17990	17990	0
271	20231205	154000	9977690	17990	17990	17990	17990	0
272	20231205	153900	9977690	17990	17990	17990	17990	1
273	20231205	153800	9977690	17990	17990	17990	17990	0
274	20231205	153700	9977690	17990	17990	17990	17990	0
275	20231205	153600	9977690	17990	17990	17990	17990	0
276	20231205	153500	9977690	17990	17990	17990	17990	0
277	20231205	153400	9977690	17990	17990	17990	17990	0
278	20231205	153300	9977690	17990	17990	17990	17990	0
279	20231205	153200	9977690	17990	17990	17990	17990	0
280	20231205	153100	9977690	17990	17990	17990	17990	0
281	20231205	153000	9977690	17990	17990	17990	17990	0
282	20231205	152900	9977690	17990	17990	17990	17990	0
283	20231205	152800	9977690	17990	17990	17990	17990	0
284	20231205	152700	9977690	17990	17990	17990	17990	0
285	20231205	152600	9977690	17990	17990	17990	17990	0
286	20231205	152500	9977690	17990	17990	17990	17990	0
287	20231205	152400	9977690	17990	17990	17990	17990	0
288	20231205	152300	9977690	17990	17990	17990	17990	0
289	20231205	152200	9977690	17990	17990	17990	17990	0
290	20231205	152100	9977690	17990	17990	17990	17990	0
291	20231205	152000	9977690	17990	17990	17990	17990	0
292	20231205	151900	9977690	17990	17990	17990	17990	0
293	20231205	151800	9977690	17990	17990	17990	17990	0
294	20231205	151700	9977690	17990	17990	17990	17990	0
295	20231205	151600	9977690	17990	17990	17990	17990	0
296	20231205	151500	9977690	17990	17990	17990	17990	0
297	20231205	151400	9977690	17990	17990	17990	17990	0
298	20231205	151300	9977690	17990	17990	17990	17990	0
299	20231205	151200	9977690	17990	17990	17990	17990	0
300	20231205	151100	9977690	17990	17990	17990	17990	0
301	20231205	151000	9977690	17990	17990	17990	17990	0
302	20231205	150900	9977690	17990	17990	17990	17990	0
303	20231205	150800	9977690	17990	17990	17990	17990	0
304	20231205	150700	9977690	17990	17990	17990	17990	0
305	20231205	150600	9977690	17990	17990	17990	17990	0
306	20231205	150500	9977690	17990	17990	17990	17990	0
307	20231205	150400	9977690	17990	17990	17990	17990	0
308	20231205	150300	9977690	17990	17990	17990	17990	0
309	20231205	150200	9977690	17990	17990	17990	17990	0
310	20231205	150100	9977690	17990	17990	17990	17990	0
311	20231205	150000	9977690	17990	17990	17990	17990	0
312	20231205	145900	9977690	17990	17990	17990	17990	0
313	20231205	145800	9977690	17990	17990	17990	17990	0
314	20231205	145700	9977690	17990	17990	17990	17990	0
315	20231205	145600	9977690	17990	17990	17990	17990	0
316	20231205	145500	9977690	17990	17990	17990	17990	0
317	20231205	145400	9977690	17990	17990	17990	17990	0
318	20231205	145300	9977690	17990	17990	17990	17990	0
319	20231205	145200	9977690	17990	17990	17990	17990	0
320	20231205	145100	9977690	17990	17990	17990	17990	0
321	20231205	145000	9977690	17990	17990	17990	17990	0
322	20231205	144900	9977690	17990	17990	17990	17990	0
323	20231205	144800	9977690	17990	17990	17990	17990	0
324	20231205	144700	9977690	17990	17990	17990	17990	0
325	20231205	144600	9977690	17990	17990	17990	17990	0
326	20231205	144500	9977690	17990	17990	17990	17990	0
327	20231205	144400	9977690	17990	17990	17990	17990	0
328	20231205	144300	9977690	17990	17990	17990	17990	0
329	20231205	144200	9977690	17990	17990	17990	17990	0
330	20231205	144100	9977690	17990	17990	17990	17990	0
331	20231205	144000	9977690	17990	17990	17990	17990	0
332	20231205	143900	9977690	17990	17990	17990	17990	0
333	20231205	143800	9977690	17990	17990	17990	17990	0
334	20231205	143700	9977690	17990	17990	17990	17990	0
335	20231205	143600	9977690	17990	17990	17990	17990	0
336	20231205	143500	9977690	17990	17990	17990	17990	0
337	20231205	143400	9977690	17990	17990	17990	17990	0
338	20231205	143300	9977690	17990	17990	17990	17990	0
339	20231205	143200	9977690	17990	17990	17990	17990	0
340	20231205	143100	9977690	17990	17990	17990	17990	0
341	20231205	143000	9977690	17990	17990	17990	17990	0
342	20231205	142900	9977690	17990	17990	17990	17990	0
343	20231205	142800	9977690	17990	17990	17990	17990	0
344	20231205	142700	9977690	17990	17990	17990	17990	0
345	20231205	142600	9977690	17990	17990	17990	17990	0
346	20231205	142500	9977690	17990	17990	17990	17990	0
347	20231205	142400	9977690	17990	17990	17990	17990	0
348	20231205	142300	9977690	17990	17990	17990	17990	0
349	20231205	142200	9977690	17990	17990	17990	17990	0
350	20231205	142100	9977690	17990	17990	17990	17990	0
351	20231205	142000	9977690	17990	17990	17990	17990	0
352	20231205	141900	9977690	17990	17990	17990	17990	0
353	20231205	141800	9977690	17990	17990	17990	17990	0
354	20231205	141700	9977690	17990	17990	17990	17990	0
355	20231205	141600	9977690	17990	17990	17990	17990	0
356	20231205	141500	9977690	17990	17990	17990	17990	0
357	20231205	141400	9977690	17990	17990	17990	17990	0
358	20231205	141300	9977690	17990	17990	17990	17990	0
359	20231205	141200	9977690	17990	17990	17990	17990	0
360	20231205	141100	9977690	17990	17990	17990	17990	0
361	20231205	141000	9977690	17990	17990	17990	17990	0
362	20231205	140900	9977690	17990	17990	17990	17990	0
363	20231205	140800	9977690	17990	17990	17990	17990	0
364	20231205	140700	9977690	17990	17990	17990	17990	0
365	20231205	140600	9977690	17990	17990	17990	17990	0
366	20231205	140500	9977690	17990	17990	17990	17990	0
367	20231205	140400	9977690	17990	17990	17990	17990	0
368	20231205	140300	9977690	17990	17990	17990	17990	0
369	20231205	140200	9977690	17990	17990	17990	17990	0
370	20231205	140100	9977690	17990	17990	17990	17990	0
371	20231205	140000	9977690	17990	17990	17990	17990	0
372	20231205	135900	9977690	17990	17990	17990	17990	0
373	20231205	135800	9977690	17990	17990	17990	17990	0
374	20231205	135700	9977690	17990	17990	17990	17990	0
375	20231205	135600	9977690	17990	17990	17990	17990	0
376	20231205	135500	9977690	17990	17990	17990	17990	0
377	20231205	135400	9977690	17990	17990	17990	17990	0
378	20231205	135300	9977690	17990	17990	17990	17990	0
379	20231205	135200	9977690	17990	17990	17990	17990	0
380	20231205	135100	9977690	17990	17990	17990	17990	0
381	20231205	135000	9977690	17990	17990	17990	17990	0
382	20231205	134900	9977690	17990	17990	17990	17990	0
383	20231205	134800	9977690	17990	17990	17990	17990	1
384	20231205	134700	9959700	17000	17000	17000	17000	0
385	20231205	134600	9959700	17000	17500	17500	17000	575
386	20231205	134500	181900	18000	18000	18000	18000	0
387	20231205	134400	181900	18000	18000	18000	18000	0
388	20231205	134300	181900	18000	18000	18000	18000	0
389	20231205	134200	181900	18000	18000	18000	18000	0
390	20231205	134100	181900	18000	18000	18000	18000	0
391	20231205	134000	181900	18000	18000	18000	18000	0
392	20231205	133900	181900	18000	18000	18000	18000	0
393	20231205	133800	181900	18000	18000	18000	18000	0
394	20231205	133700	181900	18000	18000	18000	18000	0
395	20231205	133600	181900	18000	18000	18000	18000	0
396	20231205	133500	181900	18000	18000	18000	18000	0
397	20231205	133400	181900	18000	18000	18000	18000	0
398	20231205	133300	181900	18000	18000	18000	18000	0
399	20231205	133200	181900	18000	18000	18000	18000	0
400	20231205	133100	181900	18000	18000	18000	18000	0
401	20231205	133000	181900	18000	18000	18000	18000	0
402	20231205	132900	181900	18000	18000	18000	18000	0
403	20231205	132800	181900	18000	18000	18000	18000	0
404	20231205	132700	181900	18000	18000	18000	18000	0
405	20231205	132600	181900	18000	18000	18000	18000	0
406	20231205	132500	181900	18000	18000	18000	18000	0
407	20231205	132400	181900	18000	18000	18000	18000	0
408	20231205	132300	181900	18000	18000	18000	18000	0
409	20231205	132200	181900	18000	18000	18000	18000	0
410	20231205	132100	181900	18000	18000	18000	18000	0
411	20231205	132000	181900	18000	18000	18000	18000	0
412	20231205	131900	181900	18000	18000	18000	18000	0
413	20231205	131800	181900	18000	18000	18000	18000	0
414	20231205	131700	181900	18000	18000	18000	18000	0
415	20231205	131600	181900	18000	18000	18000	18000	0
416	20231205	131500	181900	18000	18000	18000	18000	0
417	20231205	131400	181900	18000	18000	18000	18000	0
418	20231205	131300	181900	18000	18000	18000	18000	0
419	20231205	131200	181900	18000	18000	18000	18000	0
420	20231205	131100	181900	18000	18000	18000	18000	0
421	20231205	131000	181900	18000	18000	18000	18000	0
422	20231205	130900	181900	18000	18000	18000	18000	0
423	20231205	130800	181900	18000	18000	18000	18000	0
424	20231205	130700	181900	18000	18000	18000	18000	0
425	20231205	130600	181900	18000	18000	18000	18000	0
426	20231205	130500	181900	18000	18000	18000	18000	0
427	20231205	130400	181900	18000	18000	18000	18000	0
428	20231205	130300	181900	18000	18000	18000	18000	0
429	20231205	130200	181900	18000	18000	18000	18000	0
430	20231205	130100	181900	18000	18000	18000	18000	0
431	20231205	130000	181900	18000	18000	18000	18000	0
432	20231205	125900	181900	18000	18000	18000	18000	0
433	20231205	125800	181900	18000	18000	18000	18000	0
434	20231205	125700	181900	18000	18000	18000	18000	0
435	20231205	125600	181900	18000	18000	18000	18000	0
436	20231205	125500	181900	18000	18000	18000	18000	0
437	20231205	125400	181900	18000	18000	18000	18000	0
438	20231205	125300	181900	18000	18000	18000	18000	0
439	20231205	125200	181900	18000	18000	18000	18000	0
440	20231205	125100	181900	18000	18000	18000	18000	0
441	20231205	125000	181900	18000	18000	18000	18000	0
442	20231205	124900	181900	18000	18000	18000	18000	0
443	20231205	124800	181900	18000	18000	18000	18000	0
444	20231205	124700	181900	18000	18000	18000	18000	0
445	20231205	124600	181900	18000	18000	18000	18000	0
446	20231205	124500	181900	18000	18000	18000	18000	0
447	20231205	124400	181900	18000	18000	18000	18000	0
448	20231205	124300	181900	18000	18000	18000	18000	0
449	20231205	124200	181900	18000	18000	18000	18000	0
450	20231205	124100	181900	18000	18000	18000	18000	0
451	20231205	124000	181900	18000	18000	18000	18000	0
452	20231205	123900	181900	18000	18000	18000	18000	0
453	20231205	123800	181900	18000	18000	18000	18000	0
454	20231205	123700	181900	18000	18000	18000	18000	0
455	20231205	123600	181900	18000	18000	18000	18000	0
456	20231205	123500	181900	18000	18000	18000	18000	0
457	20231205	123400	181900	18000	18000	18000	18000	0
458	20231205	123300	181900	18000	18000	18000	18000	0
459	20231205	123200	181900	18000	18000	18000	18000	0
460	20231205	123100	181900	18000	18000	18000	18000	0
461	20231205	123000	181900	18000	18000	18000	18000	0
462	20231205	122900	181900	18000	18000	18000	18000	0
463	20231205	122800	181900	18000	18000	18000	18000	0
464	20231205	122700	181900	18000	18000	18000	18000	0
465	20231205	122600	181900	18000	18000	18000	18000	0
466	20231205	122500	181900	18000	18000	18000	18000	0
467	20231205	122400	181900	18000	18000	18000	18000	0
468	20231205	122300	181900	18000	18000	18000	18000	0
469	20231205	122200	181900	18000	18000	18000	18000	0
470	20231205	122100	181900	18000	18000	18000	18000	0
471	20231205	122000	181900	18000	18000	18000	18000	0
472	20231205	121900	181900	18000	18000	18000	18000	0
473	20231205	121800	181900	18000	18000	18000	18000	0
474	20231205	121700	181900	18000	18000	18000	18000	0
475	20231205	121600	181900	18000	18000	18000	18000	0
476	20231205	121500	181900	18000	18000	18000	18000	0
477	20231205	121400	181900	18000	18000	18000	18000	0
478	20231205	121300	181900	18000	18000	18000	18000	0
479	20231205	121200	181900	18000	18000	18000	18000	0
480	20231205	121100	181900	18000	18000	18000	18000	0
481	20231205	121000	181900	18000	18000	18000	18000	0
482	20231205	120900	181900	18000	18000	18000	18000	0
483	20231205	120800	181900	18000	18000	18000	18000	0
484	20231205	120700	181900	18000	18000	18000	18000	0
485	20231205	120600	181900	18000	18000	18000	18000	3
486	20231205	120500	127900	18000	18000	18000	18000	0
487	20231205	120400	127900	18000	18000	18000	18000	0
488	20231205	120300	127900	18000	18000	18000	18000	0
489	20231205	120200	127900	18000	18000	18000	18000	0
490	20231205	120100	127900	18000	18000	18000	18000	0
491	20231205	120000	127900	18000	18000	18000	18000	0
492	20231205	115900	127900	18000	18000	18000	18000	0
493	20231205	115800	127900	18000	18000	18000	18000	0
494	20231205	115700	127900	18000	18000	18000	18000	0
495	20231205	115600	127900	18000	18000	18000	18000	0
496	20231205	115500	127900	18000	18000	18000	18000	0
497	20231205	115400	127900	18000	18000	18000	18000	0
498	20231205	115300	127900	18000	18000	18000	18000	0
499	20231205	115200	127900	18000	18000	18000	18000	0
500	20231205	115100	127900	18000	18000	18000	18000	0
501	20231205	115000	127900	18000	18000	18000	18000	0
502	20231205	114900	127900	18000	18000	18000	18000	0
503	20231205	114800	127900	18000	18000	18000	18000	0
504	20231205	114700	127900	18000	18000	18000	18000	0
505	20231205	114600	127900	18000	18000	18000	18000	0
506	20231205	114500	127900	18000	18000	18000	18000	0
507	20231205	114400	127900	18000	18000	18000	18000	0
508	20231205	114300	127900	18000	18000	18000	18000	0
509	20231205	114200	127900	18000	18000	18000	18000	0
510	20231205	114100	127900	18000	18000	18000	18000	0
511	20231205	114000	127900	18000	18000	18000	18000	0
512	20231205	113900	127900	18000	18000	18000	18000	0
513	20231205	113800	127900	18000	18000	18000	18000	0
514	20231205	113700	127900	18000	18000	18000	18000	0
515	20231205	113600	127900	18000	18000	18000	18000	0
516	20231205	113500	127900	18000	18000	18000	18000	0
517	20231205	113400	127900	18000	18000	18000	18000	0
518	20231205	113300	127900	18000	18000	18000	18000	0
519	20231205	113200	127900	18000	18000	18000	18000	0
520	20231205	113100	127900	18000	18000	18000	18000	0
521	20231205	113000	127900	18000	18000	18000	18000	0
522	20231205	112900	127900	18000	18000	18000	18000	0
523	20231205	112800	127900	18000	18000	18000	18000	0
524	20231205	112700	127900	18000	18000	18000	18000	0
525	20231205	112600	127900	18000	18000	18000	18000	0
526	20231205	112500	127900	18000	18000	18000	18000	0
527	20231205	112400	127900	18000	18000	18000	18000	0
528	20231205	112300	127900	18000	18000	18000	18000	0
529	20231205	112200	127900	18000	18000	18000	18000	0
530	20231205	112100	127900	18000	18000	18000	18000	0
531	20231205	112000	127900	18000	18000	18000	18000	0
532	20231205	111900	127900	18000	18000	18000	18000	0
533	20231205	111800	127900	18000	18000	18000	18000	0
534	20231205	111700	127900	18000	18000	18000	18000	0
535	20231205	111600	127900	18000	18000	18000	18000	0
536	20231205	111500	127900	18000	18000	18000	18000	0
537	20231205	111400	127900	18000	18000	18000	18000	0
538	20231205	111300	127900	18000	18000	18000	18000	0
539	20231205	111200	127900	18000	18000	18000	18000	0
540	20231205	111100	127900	18000	18000	18000	18000	0
541	20231205	111000	127900	18000	18000	18000	18000	0
542	20231205	110900	127900	18000	18000	18000	18000	0
543	20231205	110800	127900	18000	18000	18000	18000	0
544	20231205	110700	127900	18000	18000	18000	18000	0
545	20231205	110600	127900	18000	18000	18000	18000	0
546	20231205	110500	127900	18000	18000	18000	18000	0
547	20231205	110400	127900	18000	18000	18000	18000	3
548	20231205	110300	73900	18500	18500	18500	18500	0
549	20231205	110200	73900	18500	18500	18500	18500	0
550	20231205	110100	73900	18500	18500	18500	18500	0
551	20231205	110000	73900	18500	18500	18500	18500	0
552	20231205	105900	73900	18500	18500	18500	18500	0
553	20231205	105800	73900	18500	18500	18500	18500	0
554	20231205	105700	73900	18500	18500	18500	18500	0
555	20231205	105600	73900	18500	18500	18500	18500	0
556	20231205	105500	73900	18500	18500	18500	18500	0
557	20231205	105400	73900	18500	18500	18500	18500	0
558	20231205	105300	73900	18500	18500	18500	18500	0
559	20231205	105200	73900	18500	18500	18500	18500	0
560	20231205	105100	73900	18500	18500	18500	18500	0
561	20231205	105000	73900	18500	18500	18500	18500	0
562	20231205	104900	73900	18500	18500	18500	18500	0
563	20231205	104800	73900	18500	18500	18500	18500	0
564	20231205	104700	73900	18500	18500	18500	18500	0
565	20231205	104600	73900	18500	18500	18500	18500	0
566	20231205	104500	73900	18500	18500	18500	18500	0
567	20231205	104400	73900	18500	18500	18500	18500	0
568	20231205	104300	73900	18500	18500	18500	18500	0
569	20231205	104200	73900	18500	18500	18500	18500	0
570	20231205	104100	73900	18500	18500	18500	18500	0
571	20231205	104000	73900	18500	18500	18500	18500	0
572	20231205	103900	73900	18500	18500	18500	18500	0
573	20231205	103800	73900	18500	18500	18500	18500	0
574	20231205	103700	73900	18500	18500	18500	18500	0
575	20231205	103600	73900	18500	18500	18500	18500	0
576	20231205	103500	73900	18500	18500	18500	18500	0
577	20231205	103400	73900	18500	18500	18500	18500	0
578	20231205	103300	73900	18500	18500	18500	18500	0
579	20231205	103200	73900	18500	18500	18500	18500	0
580	20231205	103100	73900	18500	18500	18500	18500	0
581	20231205	103000	73900	18500	18500	18500	18500	0
582	20231205	102900	73900	18500	18500	18500	18500	0
583	20231205	102800	73900	18500	18500	18500	18500	0
584	20231205	102700	73900	18500	18500	18500	18500	0
585	20231205	102600	73900	18500	18500	18500	18500	0
586	20231205	102500	73900	18500	18500	18500	18500	0
587	20231205	102400	73900	18500	18500	18500	18500	0
588	20231205	102300	73900	18500	18500	18500	18500	0
589	20231205	102200	73900	18500	18500	18500	18500	0
590	20231205	102100	73900	18500	18500	18500	18500	0
591	20231205	102000	73900	18500	18500	18500	18500	0
592	20231205	101900	73900	18500	18500	18500	18500	0
593	20231205	101800	73900	18500	18500	18500	18500	0
594	20231205	101700	73900	18500	18500	18500	18500	0
595	20231205	101600	73900	18500	18500	18500	18500	0
596	20231205	101500	73900	18500	18500	18500	18500	0
597	20231205	101400	73900	18500	18500	18500	18500	0
598	20231205	101300	73900	18500	18500	18500	18500	0
599	20231205	101200	73900	18500	18500	18500	18500	0
600	20231205	101100	73900	18500	18500	18500	18500	0
601	20231205	101000	73900	18500	18500	18500	18500	0
602	20231205	100900	73900	18500	18500	18500	18500	0
603	20231205	100800	73900	18500	18500	18500	18500	0
604	20231205	100700	73900	18500	18500	18500	18500	0
605	20231205	100600	73900	18500	18500	18500	18500	0
606	20231205	100500	73900	18500	18500	18500	18500	0
607	20231205	100400	73900	18500	18500	18500	18500	0
608	20231205	100300	73900	18500	18500	18500	18500	0
609	20231205	100200	73900	18500	18500	18500	18500	0
610	20231205	100100	73900	18500	18500	18500	18500	0
611	20231205	100000	73900	18500	18500	18500	18500	0
612	20231205	095900	73900	18500	18500	18500	18500	0
613	20231205	095800	73900	18500	18500	18500	18500	0
614	20231205	095700	73900	18500	18500	18500	18500	0
615	20231205	095600	73900	18500	18500	18500	18500	0
616	20231205	095500	73900	18500	18500	18500	18500	0
617	20231205	095400	73900	18500	18500	18500	18500	0
618	20231205	095300	73900	18500	18500	18500	18500	0
619	20231205	095200	73900	18500	18500	18500	18500	0
620	20231205	095100	73900	18500	18500	18500	18500	0
621	20231205	095000	73900	18500	18500	18500	18500	0
622	20231205	094900	73900	18500	18500	18500	18500	0
623	20231205	094800	73900	18500	18500	18500	18500	0
624	20231205	094700	73900	18500	18500	18500	18500	0
625	20231205	094600	73900	18500	18500	18500	18500	0
626	20231205	094500	73900	18500	18500	18500	18500	0
627	20231205	094400	73900	18500	18500	18500	18500	0
628	20231205	094300	73900	18500	18500	18500	18500	0
629	20231205	094200	73900	18500	18500	18500	18500	0
630	20231205	094100	73900	18500	18500	18500	18500	0
631	20231205	094000	73900	18500	18500	18500	18500	1
632	20231205	093900	55400	18500	18500	18500	18500	0
633	20231205	093800	55400	18500	18500	18500	18500	0
634	20231205	093700	55400	18500	18500	18500	18500	0
635	20231205	093600	55400	18500	18500	18500	18500	0
636	20231205	093500	55400	18500	18500	18500	18500	0
637	20231205	093400	55400	18500	18500	18500	18500	0
638	20231205	093300	55400	18500	18500	18500	18500	0
639	20231205	093200	55400	18500	18500	18500	18500	0
640	20231205	093100	55400	18500	18500	18500	18500	0
641	20231205	093000	55400	18500	18500	18500	18500	0
642	20231205	092900	55400	18500	18500	18500	18500	0
643	20231205	092800	55400	18500	18500	18500	18500	1
644	20231205	092700	36900	18500	18500	18500	18500	0
645	20231205	092600	36900	18500	18500	18500	18500	0
646	20231205	092500	36900	18500	18500	18500	18500	0
647	20231205	092400	36900	18500	18500	18500	18500	0
648	20231205	092300	36900	18500	18500	18500	18500	0
649	20231205	092200	36900	18500	18500	18500	18500	0
650	20231205	092100	36900	18500	18500	18500	18500	0
651	20231205	092000	36900	18500	18500	18500	18500	0
652	20231205	091900	36900	18500	18500	18500	18500	0
653	20231205	091800	36900	18500	18500	18500	18500	0
654	20231205	091700	36900	18500	18500	18500	18500	0
655	20231205	091600	36900	18500	18500	18500	18500	0
656	20231205	091500	36900	18500	18500	18500	18500	0
657	20231205	091400	36900	18500	18500	18500	18500	0
658	20231205	091300	36900	18500	18500	18500	18500	0
659	20231205	091200	36900	18500	18500	18500	18500	0
660	20231205	091100	36900	18500	18500	18500	18500	0
661	20231205	091000	36900	18500	18500	18500	18500	0
662	20231205	090900	36900	18500	18400	18500	18400	2
663	20231205	090800	0	18000	18000	18000	18000	0
664	20231205	090700	0	18000	18000	18000	18000	0
665	20231205	090600	0	18000	18000	18000	18000	0
666	20231205	090500	0	18000	18000	18000	18000	0
667	20231205	090400	0	18000	18000	18000	18000	0
668	20231205	090300	0	18000	18000	18000	18000	0
669	20231205	090200	0	18000	18000	18000	18000	0
670	20231205	090100	0	18000	18000	18000	18000	0
671	20231205	090000	0	18000	18000	18000	18000	0