KissMeData/016800/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190100	8485450	30600	30600	30600	30600	14
3	20231204	190000	8485450	30600	30600	30600	30600	0
4	20231204	185900	8485450	30600	30600	30600	30600	0
5	20231204	185800	8485450	30600	30600	30600	30600	0
6	20231204	185700	8485450	30600	30600	30600	30600	0
7	20231204	185600	8485450	30600	30600	30600	30600	0
8	20231204	185500	8485450	30600	30600	30600	30600	0
9	20231204	185400	8485450	30600	30600	30600	30600	0
10	20231204	185300	8485450	30600	30600	30600	30600	0
11	20231204	185200	8485450	30600	30600	30600	30600	0
12	20231204	185100	8485450	30600	30600	30600	30600	0
13	20231204	185000	8485450	30600	30600	30600	30600	0
14	20231204	184900	8485450	30600	30600	30600	30600	0
15	20231204	184800	8485450	30600	30600	30600	30600	0
16	20231204	184700	8485450	30600	30600	30600	30600	0
17	20231204	184600	8485450	30600	30600	30600	30600	0
18	20231204	184500	8485450	30600	30600	30600	30600	0
19	20231204	184400	8485450	30600	30600	30600	30600	0
20	20231204	184300	8485450	30600	30600	30600	30600	0
21	20231204	184200	8485450	30600	30600	30600	30600	0
22	20231204	184100	8485450	30600	30600	30600	30600	0
23	20231204	184000	8485450	30600	30600	30600	30600	0
24	20231204	183900	8485450	30600	30600	30600	30600	0
25	20231204	183800	8485450	30600	30600	30600	30600	0
26	20231204	183700	8485450	30600	30600	30600	30600	0
27	20231204	183600	8485450	30600	30600	30600	30600	0
28	20231204	183500	8485450	30600	30600	30600	30600	0
29	20231204	183400	8485450	30600	30600	30600	30600	0
30	20231204	183300	8485450	30600	30600	30600	30600	0
31	20231204	183200	8485450	30600	30600	30600	30600	0
32	20231204	183100	8485450	30600	30600	30600	30600	14
33	20231204	183000	8485450	30600	30600	30600	30600	0
34	20231204	182900	8485450	30600	30600	30600	30600	0
35	20231204	182800	8485450	30600	30600	30600	30600	0
36	20231204	182700	8485450	30600	30600	30600	30600	0
37	20231204	182600	8485450	30600	30600	30600	30600	0
38	20231204	182500	8485450	30600	30600	30600	30600	0
39	20231204	182400	8485450	30600	30600	30600	30600	0
40	20231204	182300	8485450	30600	30600	30600	30600	0
41	20231204	182200	8485450	30600	30600	30600	30600	0
42	20231204	182100	8485450	30600	30600	30600	30600	0
43	20231204	182000	8485450	30600	30600	30600	30600	0
44	20231204	181900	8485450	30600	30600	30600	30600	0
45	20231204	181800	8485450	30600	30600	30600	30600	0
46	20231204	181700	8485450	30600	30600	30600	30600	0
47	20231204	181600	8485450	30600	30600	30600	30600	0
48	20231204	181500	8485450	30600	30600	30600	30600	0
49	20231204	181400	8485450	30600	30600	30600	30600	0
50	20231204	181300	8485450	30600	30600	30600	30600	0
51	20231204	181200	8485450	30600	30600	30600	30600	0
52	20231204	181100	8485450	30600	30600	30600	30600	0
53	20231204	181000	8485450	30600	30600	30600	30600	0
54	20231204	180900	8485450	30600	30600	30600	30600	0
55	20231204	180800	8485450	30600	30600	30600	30600	0
56	20231204	180700	8485450	30600	30600	30600	30600	0
57	20231204	180600	8485450	30600	30600	30600	30600	0
58	20231204	180500	8485450	30600	30600	30600	30600	0
59	20231204	180400	8485450	30600	30600	30600	30600	0
60	20231204	180300	8485450	30600	30600	30600	30600	0
61	20231204	180200	8485450	30600	30600	30600	30600	0
62	20231204	180100	8485450	30600	30600	30600	30600	14
63	20231204	180000	8485450	30600	30600	30600	30600	0
64	20231204	175900	8485450	30600	30600	30600	30600	0
65	20231204	175800	8485450	30600	30600	30600	30600	0
66	20231204	175700	8485450	30600	30600	30600	30600	0
67	20231204	175600	8485450	30600	30600	30600	30600	0
68	20231204	175500	8485450	30600	30600	30600	30600	0
69	20231204	175400	8485450	30600	30600	30600	30600	0
70	20231204	175300	8485450	30600	30600	30600	30600	0
71	20231204	175200	8485450	30600	30600	30600	30600	0
72	20231204	175100	8485450	30600	30600	30600	30600	0
73	20231204	175000	8485450	30600	30600	30600	30600	0
74	20231204	174900	8485450	30600	30600	30600	30600	0
75	20231204	174800	8485450	30600	30600	30600	30600	0
76	20231204	174700	8485450	30600	30600	30600	30600	0
77	20231204	174600	8485450	30600	30600	30600	30600	0
78	20231204	174500	8485450	30600	30600	30600	30600	0
79	20231204	174400	8485450	30600	30600	30600	30600	0
80	20231204	174300	8485450	30600	30600	30600	30600	0
81	20231204	174200	8485450	30600	30600	30600	30600	0
82	20231204	174100	8485450	30600	30600	30600	30600	0
83	20231204	174000	8485450	30600	30600	30600	30600	0
84	20231204	173900	8485450	30600	30600	30600	30600	0
85	20231204	173800	8485450	30600	30600	30600	30600	0
86	20231204	173700	8485450	30600	30600	30600	30600	0
87	20231204	173600	8485450	30600	30600	30600	30600	0
88	20231204	173500	8485450	30600	30600	30600	30600	0
89	20231204	173400	8485450	30600	30600	30600	30600	0
90	20231204	173300	8485450	30600	30600	30600	30600	0
91	20231204	173200	8485450	30600	30600	30600	30600	0
92	20231204	173100	8485450	30600	30600	30600	30600	14
93	20231204	173000	8485450	30600	30600	30600	30600	0
94	20231204	172900	8485450	30600	30600	30600	30600	0
95	20231204	172800	8485450	30600	30600	30600	30600	0
96	20231204	172700	8485450	30600	30600	30600	30600	0
97	20231204	172600	8485450	30600	30600	30600	30600	0
98	20231204	172500	8485450	30600	30600	30600	30600	0
99	20231204	172400	8485450	30600	30600	30600	30600	0
100	20231204	172300	8485450	30600	30600	30600	30600	0
101	20231204	172200	8485450	30600	30600	30600	30600	0
102	20231204	172100	8485450	30600	30600	30600	30600	0
103	20231204	172000	8485450	30600	30600	30600	30600	0
104	20231204	171900	8485450	30600	30600	30600	30600	0
105	20231204	171800	8485450	30600	30600	30600	30600	0
106	20231204	171700	8485450	30600	30600	30600	30600	0
107	20231204	171600	8485450	30600	30600	30600	30600	0
108	20231204	171500	8485450	30600	30600	30600	30600	0
109	20231204	171400	8485450	30600	30600	30600	30600	0
110	20231204	171300	8485450	30600	30600	30600	30600	0
111	20231204	171200	8485450	30600	30600	30600	30600	0
112	20231204	171100	8485450	30600	30600	30600	30600	0
113	20231204	171000	8485450	30600	30600	30600	30600	0
114	20231204	170900	8485450	30600	30600	30600	30600	0
115	20231204	170800	8485450	30600	30600	30600	30600	0
116	20231204	170700	8485450	30600	30600	30600	30600	0
117	20231204	170600	8485450	30600	30600	30600	30600	0
118	20231204	170500	8485450	30600	30600	30600	30600	0
119	20231204	170400	8485450	30600	30600	30600	30600	0
120	20231204	170300	8485450	30600	30600	30600	30600	0
121	20231204	170200	8485450	30600	30600	30600	30600	0
122	20231204	170100	8485450	30600	30600	30600	30600	14
123	20231204	170000	8485450	30600	30600	30600	30600	0
124	20231204	165900	8485450	30600	30600	30600	30600	0
125	20231204	165800	8485450	30600	30600	30600	30600	0
126	20231204	165700	8485450	30600	30600	30600	30600	0
127	20231204	165600	8485450	30600	30600	30600	30600	0
128	20231204	165500	8485450	30600	30600	30600	30600	0
129	20231204	165400	8485450	30600	30600	30600	30600	0
130	20231204	165300	8485450	30600	30600	30600	30600	0
131	20231204	165200	8485450	30600	30600	30600	30600	0
132	20231204	165100	8485450	30600	30600	30600	30600	0
133	20231204	165000	8485450	30600	30600	30600	30600	0
134	20231204	164900	8485450	30600	30600	30600	30600	0
135	20231204	164800	8485450	30600	30600	30600	30600	0
136	20231204	164700	8485450	30600	30600	30600	30600	0
137	20231204	164600	8485450	30600	30600	30600	30600	0
138	20231204	164500	8485450	30600	30600	30600	30600	0
139	20231204	164400	8485450	30600	30600	30600	30600	0
140	20231204	164300	8485450	30600	30600	30600	30600	0
141	20231204	164200	8485450	30600	30600	30600	30600	0
142	20231204	164100	8485450	30600	30600	30600	30600	0
143	20231204	164000	8485450	30600	30600	30600	30600	0
144	20231204	163900	8485450	30600	30600	30600	30600	0
145	20231204	163800	8485450	30600	30600	30600	30600	0
146	20231204	163700	8485450	30600	30600	30600	30600	0
147	20231204	163600	8485450	30600	30600	30600	30600	0
148	20231204	163500	8485450	30600	30600	30600	30600	0
149	20231204	163400	8485450	30600	30600	30600	30600	0
150	20231204	163300	8485450	30600	30600	30600	30600	0
151	20231204	163200	8485450	30600	30600	30600	30600	0
152	20231204	163100	8485450	30600	30600	30600	30600	14
153	20231204	163000	8485450	30600	30600	30600	30600	0
154	20231204	162900	8485450	30600	30600	30600	30600	0
155	20231204	162800	8485450	30600	30600	30600	30600	0
156	20231204	162700	8485450	30600	30600	30600	30600	0
157	20231204	162600	8485450	30600	30600	30600	30600	0
158	20231204	162500	8485450	30600	30600	30600	30600	0
159	20231204	162400	8485450	30600	30600	30600	30600	0
160	20231204	162300	8485450	30600	30600	30600	30600	0
161	20231204	162200	8485450	30600	30600	30600	30600	0
162	20231204	162100	8485450	30600	30600	30600	30600	0
163	20231204	162000	8485450	30600	30600	30600	30600	0
164	20231204	161900	8485450	30600	30600	30600	30600	0
165	20231204	161800	8485450	30600	30600	30600	30600	0
166	20231204	161700	8485450	30600	30600	30600	30600	0
167	20231204	161600	8485450	30600	30600	30600	30600	0
168	20231204	161500	8485450	30600	30600	30600	30600	0
169	20231204	161400	8485450	30600	30600	30600	30600	0
170	20231204	161300	8485450	30600	30600	30600	30600	0
171	20231204	161200	8485450	30600	30600	30600	30600	0
172	20231204	161100	8485450	30600	30600	30600	30600	0
173	20231204	161000	8485450	30600	30600	30600	30600	0
174	20231204	160900	8485450	30600	30600	30600	30600	0
175	20231204	160800	8485450	30600	30600	30600	30600	0
176	20231204	160700	8485450	30600	30600	30600	30600	0
177	20231204	160600	8485450	30600	30600	30600	30600	0
178	20231204	160500	8485450	30600	30600	30600	30600	0
179	20231204	160400	8485450	30600	30600	30600	30600	0
180	20231204	160300	8485450	30600	30600	30600	30600	0
181	20231204	160200	8485450	30600	30600	30600	30600	0
182	20231204	160100	8485450	30600	30600	30600	30600	14
183	20231204	160000	8485450	30600	30600	30600	30600	0
184	20231204	155900	8485450	30600	30600	30600	30600	0
185	20231204	155800	8485450	30600	30600	30600	30600	0
186	20231204	155700	8485450	30600	30600	30600	30600	0
187	20231204	155600	8485450	30600	30600	30600	30600	0
188	20231204	155500	8485450	30600	30600	30600	30600	0
189	20231204	155400	8485450	30600	30600	30600	30600	0
190	20231204	155300	8485450	30600	30600	30600	30600	0
191	20231204	155200	8485450	30600	30600	30600	30600	0
192	20231204	155100	8485450	30600	30600	30600	30600	0
193	20231204	155000	8485450	30600	30600	30600	30600	0
194	20231204	154900	8485450	30600	30600	30600	30600	0
195	20231204	154800	8485450	30600	30600	30600	30600	0
196	20231204	154700	8485450	30600	30600	30600	30600	0
197	20231204	154600	8485450	30600	30600	30600	30600	0
198	20231204	154500	8485450	30600	30600	30600	30600	0
199	20231204	154400	8485450	30600	30600	30600	30600	0
200	20231204	154300	8485450	30600	30600	30600	30600	0
201	20231204	154200	8485450	30600	30600	30600	30600	0
202	20231204	154100	8485450	30600	30600	30600	30600	0
203	20231204	154000	8485450	30600	30600	30600	30600	0
204	20231204	153900	8485450	30600	30600	30600	30600	0
205	20231204	153800	8485450	30600	30600	30600	30600	0
206	20231204	153700	8485450	30600	30600	30600	30600	0
207	20231204	153600	8485450	30600	30600	30600	30600	0
208	20231204	153500	8485450	30600	30600	30600	30600	0
209	20231204	153400	8485450	30600	30600	30600	30600	0
210	20231204	153300	8485450	30600	30600	30600	30600	0
211	20231204	153200	8485450	30600	30600	30600	30600	0
212	20231204	153100	8485450	30600	30600	30600	30600	14
213	20231204	153000	8485450	30600	30600	30600	30600	14
214	20231204	152900	8057050	30700	30700	30700	30700	0
215	20231204	152800	8057050	30700	30700	30700	30700	0
216	20231204	152700	8057050	30700	30700	30700	30700	0
217	20231204	152600	8057050	30700	30700	30700	30700	0
218	20231204	152500	8057050	30700	30700	30700	30700	0
219	20231204	152400	8057050	30700	30700	30700	30700	0
220	20231204	152300	8057050	30700	30700	30700	30700	0
221	20231204	152200	8057050	30700	30700	30700	30700	0
222	20231204	152100	8057050	30700	30700	30700	30700	0
223	20231204	152000	8057050	30700	30700	30700	30700	0
224	20231204	151900	8057050	30700	30700	30700	30700	0
225	20231204	151800	8057050	30700	30700	30700	30700	0
226	20231204	151700	8057050	30700	30700	30700	30700	5
227	20231204	151600	7903550	30750	30750	30750	30750	0
228	20231204	151500	7903550	30750	30750	30750	30750	0
229	20231204	151400	7903550	30750	30750	30750	30750	0
230	20231204	151300	7903550	30750	30750	30750	30750	0
231	20231204	151200	7903550	30750	30750	30750	30750	0
232	20231204	151100	7903550	30750	30750	30750	30750	0
233	20231204	151000	7903550	30750	30750	30750	30750	0
234	20231204	150900	7903550	30750	30750	30750	30750	0
235	20231204	150800	7903550	30750	30750	30750	30750	0
236	20231204	150700	7903550	30750	30750	30750	30750	0
237	20231204	150600	7903550	30750	30750	30750	30750	0
238	20231204	150500	7903550	30750	30750	30750	30750	0
239	20231204	150400	7903550	30750	30750	30750	30750	0
240	20231204	150300	7903550	30750	30750	30750	30750	0
241	20231204	150200	7903550	30750	30750	30750	30750	0
242	20231204	150100	7903550	30750	30750	30750	30750	0
243	20231204	150000	7903550	30750	30750	30750	30750	0
244	20231204	145900	7903550	30750	30750	30750	30750	0
245	20231204	145800	7903550	30750	30750	30750	30750	0
246	20231204	145700	7903550	30750	30750	30750	30750	0
247	20231204	145600	7903550	30750	30750	30750	30750	0
248	20231204	145500	7903550	30750	30750	30750	30750	0
249	20231204	145400	7903550	30750	30750	30750	30750	0
250	20231204	145300	7903550	30750	30700	30750	30700	112
251	20231204	145200	4462250	30650	30650	30650	30650	0
252	20231204	145100	4462250	30650	30650	30650	30650	0
253	20231204	145000	4462250	30650	30650	30650	30650	0
254	20231204	144900	4462250	30650	30650	30650	30650	0
255	20231204	144800	4462250	30650	30650	30650	30650	0
256	20231204	144700	4462250	30650	30650	30650	30650	0
257	20231204	144600	4462250	30650	30650	30650	30650	0
258	20231204	144500	4462250	30650	30650	30650	30650	0
259	20231204	144400	4462250	30650	30650	30650	30650	0
260	20231204	144300	4462250	30650	30650	30650	30650	0
261	20231204	144200	4462250	30650	30650	30650	30650	0
262	20231204	144100	4462250	30650	30650	30650	30650	0
263	20231204	144000	4462250	30650	30650	30650	30650	0
264	20231204	143900	4462250	30650	30650	30650	30650	0
265	20231204	143800	4462250	30650	30650	30650	30650	0
266	20231204	143700	4462250	30650	30650	30650	30650	0
267	20231204	143600	4462250	30650	30650	30650	30650	0
268	20231204	143500	4462250	30650	30650	30650	30650	2
269	20231204	143400	4400950	30650	30650	30650	30650	0
270	20231204	143300	4400950	30650	30650	30650	30650	0
271	20231204	143200	4400950	30650	30650	30650	30650	0
272	20231204	143100	4400950	30650	30650	30650	30650	0
273	20231204	143000	4400950	30650	30650	30650	30650	0
274	20231204	142900	4400950	30650	30650	30650	30650	5
275	20231204	142800	4247700	30700	30700	30700	30700	0
276	20231204	142700	4247700	30700	30700	30700	30700	0
277	20231204	142600	4247700	30700	30700	30700	30700	0
278	20231204	142500	4247700	30700	30650	30700	30600	24
279	20231204	142400	3512600	30650	30650	30650	30650	0
280	20231204	142300	3512600	30650	30650	30650	30650	1
281	20231204	142200	3481950	30700	30700	30700	30700	0
282	20231204	142100	3481950	30700	30700	30700	30700	0
283	20231204	142000	3481950	30700	30700	30700	30700	0
284	20231204	141900	3481950	30700	30700	30700	30700	1
285	20231204	141800	3451250	30700	30700	30700	30700	1
286	20231204	141700	3420550	30600	30600	30600	30600	0
287	20231204	141600	3420550	30600	30600	30600	30600	0
288	20231204	141500	3420550	30600	30600	30600	30600	0
289	20231204	141400	3420550	30600	30600	30600	30600	0
290	20231204	141300	3420550	30600	30600	30600	30600	0
291	20231204	141200	3420550	30600	30600	30600	30600	0
292	20231204	141100	3420550	30600	30600	30600	30600	0
293	20231204	141000	3420550	30600	30600	30600	30600	0
294	20231204	140900	3420550	30600	30600	30600	30600	0
295	20231204	140800	3420550	30600	30600	30600	30600	0
296	20231204	140700	3420550	30600	30600	30600	30600	0
297	20231204	140600	3420550	30600	30600	30600	30600	0
298	20231204	140500	3420550	30600	30600	30600	30600	0
299	20231204	140400	3420550	30600	30600	30600	30600	0
300	20231204	140300	3420550	30600	30600	30600	30600	0
301	20231204	140200	3420550	30600	30600	30600	30600	0
302	20231204	140100	3420550	30600	30600	30600	30600	0
303	20231204	140000	3420550	30600	30600	30600	30600	0
304	20231204	135900	3420550	30600	30600	30600	30600	0
305	20231204	135800	3420550	30600	30600	30600	30600	0
306	20231204	135700	3420550	30600	30600	30600	30600	0
307	20231204	135600	3420550	30600	30600	30600	30600	0
308	20231204	135500	3420550	30600	30600	30600	30600	0
309	20231204	135400	3420550	30600	30600	30600	30600	0
310	20231204	135300	3420550	30600	30600	30600	30600	0
311	20231204	135200	3420550	30600	30600	30600	30600	0
312	20231204	135100	3420550	30600	30600	30600	30600	0
313	20231204	135000	3420550	30600	30600	30600	30600	0
314	20231204	134900	3420550	30600	30600	30600	30600	0
315	20231204	134800	3420550	30600	30600	30600	30600	0
316	20231204	134700	3420550	30600	30600	30600	30600	0
317	20231204	134600	3420550	30600	30600	30600	30600	0
318	20231204	134500	3420550	30600	30600	30600	30600	0
319	20231204	134400	3420550	30600	30600	30600	30600	0
320	20231204	134300	3420550	30600	30600	30600	30600	0
321	20231204	134200	3420550	30600	30600	30600	30600	0
322	20231204	134100	3420550	30600	30600	30600	30600	0
323	20231204	134000	3420550	30600	30600	30600	30600	0
324	20231204	133900	3420550	30600	30600	30600	30600	0
325	20231204	133800	3420550	30600	30600	30600	30600	0
326	20231204	133700	3420550	30600	30600	30600	30600	0
327	20231204	133600	3420550	30600	30600	30600	30600	0
328	20231204	133500	3420550	30600	30600	30600	30600	0
329	20231204	133400	3420550	30600	30600	30600	30600	0
330	20231204	133300	3420550	30600	30600	30600	30600	0
331	20231204	133200	3420550	30600	30600	30600	30600	0
332	20231204	133100	3420550	30600	30600	30600	30600	0
333	20231204	133000	3420550	30600	30600	30600	30600	0
334	20231204	132900	3420550	30600	30600	30600	30600	0
335	20231204	132800	3420550	30600	30600	30600	30600	0
336	20231204	132700	3420550	30600	30600	30600	30600	0
337	20231204	132600	3420550	30600	30600	30600	30600	0
338	20231204	132500	3420550	30600	30600	30600	30600	0
339	20231204	132400	3420550	30600	30650	30650	30600	3
340	20231204	132300	3328700	30700	30700	30700	30700	0
341	20231204	132200	3328700	30700	30700	30700	30700	0
342	20231204	132100	3328700	30700	30700	30700	30700	0
343	20231204	132000	3328700	30700	30700	30700	30700	0
344	20231204	131900	3328700	30700	30700	30700	30700	0
345	20231204	131800	3328700	30700	30700	30700	30700	0
346	20231204	131700	3328700	30700	30700	30700	30700	0
347	20231204	131600	3328700	30700	30700	30700	30700	0
348	20231204	131500	3328700	30700	30700	30700	30700	0
349	20231204	131400	3328700	30700	30700	30700	30700	0
350	20231204	131300	3328700	30700	30700	30700	30700	0
351	20231204	131200	3328700	30700	30700	30700	30700	0
352	20231204	131100	3328700	30700	30700	30700	30700	0
353	20231204	131000	3328700	30700	30700	30700	30700	0
354	20231204	130900	3328700	30700	30700	30700	30700	0
355	20231204	130800	3328700	30700	30700	30700	30700	0
356	20231204	130700	3328700	30700	30700	30700	30700	0
357	20231204	130600	3328700	30700	30700	30700	30700	0
358	20231204	130500	3328700	30700	30700	30700	30700	0
359	20231204	130400	3328700	30700	30700	30700	30700	0
360	20231204	130300	3328700	30700	30700	30700	30700	0
361	20231204	130200	3328700	30700	30700	30700	30700	0
362	20231204	130100	3328700	30700	30700	30700	30700	0
363	20231204	130000	3328700	30700	30700	30700	30700	0
364	20231204	125900	3328700	30700	30700	30700	30700	0
365	20231204	125800	3328700	30700	30700	30700	30700	0
366	20231204	125700	3328700	30700	30700	30700	30700	0
367	20231204	125600	3328700	30700	30700	30700	30700	0
368	20231204	125500	3328700	30700	30700	30700	30700	0
369	20231204	125400	3328700	30700	30700	30700	30700	0
370	20231204	125300	3328700	30700	30700	30700	30700	0
371	20231204	125200	3328700	30700	30700	30700	30700	0
372	20231204	125100	3328700	30700	30700	30700	30700	0
373	20231204	125000	3328700	30700	30700	30700	30700	1
374	20231204	124900	3298000	30700	30700	30700	30700	0
375	20231204	124800	3298000	30700	30700	30700	30700	0
376	20231204	124700	3298000	30700	30700	30700	30700	0
377	20231204	124600	3298000	30700	30700	30700	30700	0
378	20231204	124500	3298000	30700	30700	30700	30700	0
379	20231204	124400	3298000	30700	30700	30700	30700	0
380	20231204	124300	3298000	30700	30700	30700	30700	0
381	20231204	124200	3298000	30700	30700	30700	30700	0
382	20231204	124100	3298000	30700	30700	30700	30700	0
383	20231204	124000	3298000	30700	30700	30700	30700	0
384	20231204	123900	3298000	30700	30700	30700	30700	0
385	20231204	123800	3298000	30700	30700	30700	30700	0
386	20231204	123700	3298000	30700	30650	30700	30650	45
387	20231204	123600	1917300	30600	30600	30600	30600	0
388	20231204	123500	1917300	30600	30600	30600	30600	0
389	20231204	123400	1917300	30600	30600	30600	30600	0
390	20231204	123300	1917300	30600	30600	30600	30600	0
391	20231204	123200	1917300	30600	30600	30600	30600	0
392	20231204	123100	1917300	30600	30600	30600	30600	0
393	20231204	123000	1917300	30600	30600	30600	30600	0
394	20231204	122900	1917300	30600	30600	30600	30600	0
395	20231204	122800	1917300	30600	30600	30600	30600	0
396	20231204	122700	1917300	30600	30600	30600	30600	0
397	20231204	122600	1917300	30600	30600	30600	30600	0
398	20231204	122500	1917300	30600	30600	30600	30600	0
399	20231204	122400	1917300	30600	30600	30600	30600	0
400	20231204	122300	1917300	30600	30600	30600	30600	0
401	20231204	122200	1917300	30600	30600	30600	30600	0
402	20231204	122100	1917300	30600	30600	30600	30600	0
403	20231204	122000	1917300	30600	30600	30600	30600	0
404	20231204	121900	1917300	30600	30600	30600	30600	0
405	20231204	121800	1917300	30600	30600	30600	30600	0
406	20231204	121700	1917300	30600	30600	30600	30600	0
407	20231204	121600	1917300	30600	30600	30600	30600	0
408	20231204	121500	1917300	30600	30600	30600	30600	0
409	20231204	121400	1917300	30600	30600	30600	30600	0
410	20231204	121300	1917300	30600	30600	30600	30600	0
411	20231204	121200	1917300	30600	30600	30600	30600	0
412	20231204	121100	1917300	30600	30600	30600	30600	0
413	20231204	121000	1917300	30600	30600	30600	30600	0
414	20231204	120900	1917300	30600	30600	30600	30600	0
415	20231204	120800	1917300	30600	30600	30600	30600	0
416	20231204	120700	1917300	30600	30600	30600	30600	0
417	20231204	120600	1917300	30600	30600	30600	30600	0
418	20231204	120500	1917300	30600	30600	30600	30600	0
419	20231204	120400	1917300	30600	30600	30600	30600	0
420	20231204	120300	1917300	30600	30600	30600	30600	0
421	20231204	120200	1917300	30600	30600	30600	30600	0
422	20231204	120100	1917300	30600	30600	30600	30600	0
423	20231204	120000	1917300	30600	30600	30600	30600	0
424	20231204	115900	1917300	30600	30600	30600	30600	0
425	20231204	115800	1917300	30600	30600	30600	30600	0
426	20231204	115700	1917300	30600	30600	30600	30600	0
427	20231204	115600	1917300	30600	30600	30600	30600	5
428	20231204	115500	1764300	30650	30650	30650	30650	0
429	20231204	115400	1764300	30650	30650	30650	30650	0
430	20231204	115300	1764300	30650	30650	30650	30650	0
431	20231204	115200	1764300	30650	30650	30650	30650	0
432	20231204	115100	1764300	30650	30650	30650	30650	0
433	20231204	115000	1764300	30650	30650	30650	30650	0
434	20231204	114900	1764300	30650	30650	30650	30650	0
435	20231204	114800	1764300	30650	30650	30650	30650	0
436	20231204	114700	1764300	30650	30650	30650	30650	0
437	20231204	114600	1764300	30650	30650	30650	30650	0
438	20231204	114500	1764300	30650	30650	30650	30650	0
439	20231204	114400	1764300	30650	30650	30650	30650	0
440	20231204	114300	1764300	30650	30650	30650	30650	0
441	20231204	114200	1764300	30650	30650	30650	30650	0
442	20231204	114100	1764300	30650	30650	30650	30650	0
443	20231204	114000	1764300	30650	30650	30650	30650	0
444	20231204	113900	1764300	30650	30650	30650	30650	0
445	20231204	113800	1764300	30650	30650	30650	30650	0
446	20231204	113700	1764300	30650	30650	30650	30650	0
447	20231204	113600	1764300	30650	30650	30650	30650	0
448	20231204	113500	1764300	30650	30650	30650	30650	0
449	20231204	113400	1764300	30650	30650	30650	30650	1
450	20231204	113300	1733650	30600	30650	30650	30600	2
451	20231204	113200	1672400	30600	30600	30600	30600	0
452	20231204	113100	1672400	30600	30600	30600	30600	0
453	20231204	113000	1672400	30600	30600	30600	30600	0
454	20231204	112900	1672400	30600	30600	30600	30600	0
455	20231204	112800	1672400	30600	30600	30600	30600	0
456	20231204	112700	1672400	30600	30600	30600	30600	0
457	20231204	112600	1672400	30600	30600	30600	30600	0
458	20231204	112500	1672400	30600	30600	30600	30600	0
459	20231204	112400	1672400	30600	30600	30600	30600	0
460	20231204	112300	1672400	30600	30600	30600	30600	0
461	20231204	112200	1672400	30600	30600	30600	30600	0
462	20231204	112100	1672400	30600	30600	30600	30600	0
463	20231204	112000	1672400	30600	30600	30600	30600	0
464	20231204	111900	1672400	30600	30600	30600	30600	0
465	20231204	111800	1672400	30600	30600	30600	30600	0
466	20231204	111700	1672400	30600	30600	30600	30600	0
467	20231204	111600	1672400	30600	30600	30600	30600	0
468	20231204	111500	1672400	30600	30600	30600	30600	0
469	20231204	111400	1672400	30600	30600	30600	30600	0
470	20231204	111300	1672400	30600	30600	30600	30600	0
471	20231204	111200	1672400	30600	30600	30600	30600	0
472	20231204	111100	1672400	30600	30600	30600	30600	0
473	20231204	111000	1672400	30600	30600	30600	30600	0
474	20231204	110900	1672400	30600	30600	30600	30600	0
475	20231204	110800	1672400	30600	30600	30600	30600	0
476	20231204	110700	1672400	30600	30600	30600	30600	1
477	20231204	110600	1641800	30650	30650	30650	30650	0
478	20231204	110500	1641800	30650	30650	30650	30650	0
479	20231204	110400	1641800	30650	30650	30650	30650	0
480	20231204	110300	1641800	30650	30650	30650	30650	0
481	20231204	110200	1641800	30650	30650	30650	30650	0
482	20231204	110100	1641800	30650	30650	30650	30650	0
483	20231204	110000	1641800	30650	30650	30650	30650	0
484	20231204	105900	1641800	30650	30650	30650	30650	0
485	20231204	105800	1641800	30650	30650	30650	30650	0
486	20231204	105700	1641800	30650	30650	30650	30650	0
487	20231204	105600	1641800	30650	30650	30650	30650	0
488	20231204	105500	1641800	30650	30650	30650	30650	0
489	20231204	105400	1641800	30650	30650	30650	30650	0
490	20231204	105300	1641800	30650	30650	30650	30650	0
491	20231204	105200	1641800	30650	30650	30650	30650	0
492	20231204	105100	1641800	30650	30650	30650	30650	0
493	20231204	105000	1641800	30650	30650	30650	30650	0
494	20231204	104900	1641800	30650	30650	30650	30650	0
495	20231204	104800	1641800	30650	30650	30650	30650	0
496	20231204	104700	1641800	30650	30650	30650	30650	0
497	20231204	104600	1641800	30650	30650	30650	30650	0
498	20231204	104500	1641800	30650	30650	30650	30650	0
499	20231204	104400	1641800	30650	30650	30650	30650	1
500	20231204	104300	1611150	30600	30600	30600	30600	0
501	20231204	104200	1611150	30600	30600	30600	30600	1
502	20231204	104100	1580550	30600	30600	30600	30600	0
503	20231204	104000	1580550	30600	30600	30600	30600	0
504	20231204	103900	1580550	30600	30600	30600	30600	0
505	20231204	103800	1580550	30600	30600	30600	30600	0
506	20231204	103700	1580550	30600	30600	30600	30600	0
507	20231204	103600	1580550	30600	30600	30600	30600	0
508	20231204	103500	1580550	30600	30600	30600	30600	0
509	20231204	103400	1580550	30600	30600	30600	30600	0
510	20231204	103300	1580550	30600	30600	30600	30600	0
511	20231204	103200	1580550	30600	30600	30600	30600	0
512	20231204	103100	1580550	30600	30600	30600	30600	0
513	20231204	103000	1580550	30600	30600	30600	30600	0
514	20231204	102900	1580550	30600	30600	30600	30600	0
515	20231204	102800	1580550	30600	30600	30600	30600	0
516	20231204	102700	1580550	30600	30600	30600	30600	0
517	20231204	102600	1580550	30600	30600	30600	30600	0
518	20231204	102500	1580550	30600	30600	30600	30600	0
519	20231204	102400	1580550	30600	30600	30600	30600	0
520	20231204	102300	1580550	30600	30600	30600	30600	0
521	20231204	102200	1580550	30600	30600	30600	30600	0
522	20231204	102100	1580550	30600	30600	30600	30600	0
523	20231204	102000	1580550	30600	30600	30600	30600	2
524	20231204	101900	1519350	30600	30600	30600	30600	0
525	20231204	101800	1519350	30600	30600	30600	30600	0
526	20231204	101700	1519350	30600	30600	30600	30600	0
527	20231204	101600	1519350	30600	30600	30600	30600	0
528	20231204	101500	1519350	30600	30600	30600	30600	0
529	20231204	101400	1519350	30600	30600	30600	30600	0
530	20231204	101300	1519350	30600	30600	30600	30600	0
531	20231204	101200	1519350	30600	30600	30600	30600	0
532	20231204	101100	1519350	30600	30600	30600	30600	0
533	20231204	101000	1519350	30600	30600	30600	30600	0
534	20231204	100900	1519350	30600	30600	30600	30600	1
535	20231204	100800	1488750	30550	30550	30550	30550	0
536	20231204	100700	1488750	30550	30550	30550	30550	0
537	20231204	100600	1488750	30550	30550	30550	30550	0
538	20231204	100500	1488750	30550	30550	30550	30550	0
539	20231204	100400	1488750	30550	30550	30550	30550	0
540	20231204	100300	1488750	30550	30550	30550	30550	0
541	20231204	100200	1488750	30550	30550	30550	30550	0
542	20231204	100100	1488750	30550	30550	30550	30550	0
543	20231204	100000	1488750	30550	30550	30550	30550	0
544	20231204	095900	1488750	30550	30550	30550	30550	0
545	20231204	095800	1488750	30550	30550	30550	30550	0
546	20231204	095700	1488750	30550	30550	30550	30550	0
547	20231204	095600	1488750	30550	30550	30550	30550	0
548	20231204	095500	1488750	30550	30550	30550	30550	0
549	20231204	095400	1488750	30550	30550	30550	30550	0
550	20231204	095300	1488750	30550	30550	30550	30550	0
551	20231204	095200	1488750	30550	30550	30550	30550	0
552	20231204	095100	1488750	30550	30550	30550	30550	0
553	20231204	095000	1488750	30550	30550	30550	30550	0
554	20231204	094900	1488750	30550	30550	30550	30550	0
555	20231204	094800	1488750	30550	30550	30550	30550	0
556	20231204	094700	1488750	30550	30550	30550	30550	0
557	20231204	094600	1488750	30550	30550	30550	30550	0
558	20231204	094500	1488750	30550	30550	30550	30550	0
559	20231204	094400	1488750	30550	30550	30550	30550	0
560	20231204	094300	1488750	30550	30550	30550	30550	0
561	20231204	094200	1488750	30550	30550	30550	30550	0
562	20231204	094100	1488750	30550	30550	30550	30550	0
563	20231204	094000	1488750	30550	30550	30550	30550	0
564	20231204	093900	1488750	30550	30550	30550	30550	0
565	20231204	093800	1488750	30550	30550	30550	30550	0
566	20231204	093700	1488750	30550	30550	30550	30550	0
567	20231204	093600	1488750	30550	30550	30550	30550	0
568	20231204	093500	1488750	30550	30600	30600	30550	7
569	20231204	093400	1274600	30600	30600	30600	30600	0
570	20231204	093300	1274600	30600	30600	30600	30600	0
571	20231204	093200	1274600	30600	30600	30600	30600	0
572	20231204	093100	1274600	30600	30550	30600	30550	2
573	20231204	093000	1213450	30600	30600	30600	30600	0
574	20231204	092900	1213450	30600	30600	30600	30600	1
575	20231204	092800	1182850	30400	30400	30400	30400	0
576	20231204	092700	1182850	30400	30400	30400	30400	0
577	20231204	092600	1182850	30400	30400	30400	30400	1
578	20231204	092500	1152450	30600	30600	30600	30600	0
579	20231204	092400	1152450	30600	30600	30600	30600	0
580	20231204	092300	1152450	30600	30600	30600	30600	0
581	20231204	092200	1152450	30600	30500	30600	30500	4
582	20231204	092100	1030250	30350	30350	30350	30350	0
583	20231204	092000	1030250	30350	30350	30350	30350	0
584	20231204	091900	1030250	30350	30350	30350	30350	0
585	20231204	091800	1030250	30350	30350	30350	30350	0
586	20231204	091700	1030250	30350	30350	30350	30350	0
587	20231204	091600	1030250	30350	30350	30350	30350	0
588	20231204	091500	1030250	30350	30350	30350	30350	0
589	20231204	091400	1030250	30350	30350	30350	30350	1
590	20231204	091300	999900	30300	30300	30300	30300	0
591	20231204	091200	999900	30300	30300	30300	30300	0
592	20231204	091100	999900	30300	30300	30300	30300	0
593	20231204	091000	999900	30300	30300	30300	30300	0
594	20231204	090900	999900	30300	30300	30300	30300	0
595	20231204	090800	999900	30300	30300	30300	30300	0
596	20231204	090700	999900	30300	30300	30300	30300	0
597	20231204	090600	999900	30300	30300	30300	30300	0
598	20231204	090500	999900	30300	30300	30300	30300	0
599	20231204	090400	999900	30300	30300	30300	30300	0
600	20231204	090300	999900	30300	30300	30300	30300	0
601	20231204	090200	999900	30300	30300	30300	30300	0
602	20231204	090100	999900	30300	30300	30300	30300	0
603	20231204	090000	999900	30300	30300	30300	30300	33