KissMeData/004890/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184300	110830400	46650	46650	46650	46650	106
3	20231211	184200	110830400	46650	46650	46650	46650	0
4	20231211	184100	110830400	46650	46650	46650	46650	0
5	20231211	184000	110830400	46650	46650	46650	46650	0
6	20231211	183900	110830400	46650	46650	46650	46650	0
7	20231211	183800	110830400	46650	46650	46650	46650	0
8	20231211	183700	110830400	46650	46650	46650	46650	0
9	20231211	183600	110830400	46650	46650	46650	46650	0
10	20231211	183500	110830400	46650	46650	46650	46650	0
11	20231211	183400	110830400	46650	46650	46650	46650	0
12	20231211	183300	110830400	46650	46650	46650	46650	0
13	20231211	183200	110830400	46650	46650	46650	46650	0
14	20231211	183100	110830400	46650	46650	46650	46650	0
15	20231211	183000	110830400	46650	46650	46650	46650	0
16	20231211	182900	110830400	46650	46650	46650	46650	0
17	20231211	182800	110830400	46650	46650	46650	46650	0
18	20231211	182700	110830400	46650	46650	46650	46650	0
19	20231211	182600	110830400	46650	46650	46650	46650	0
20	20231211	182500	110830400	46650	46650	46650	46650	0
21	20231211	182400	110830400	46650	46650	46650	46650	0
22	20231211	182300	110830400	46650	46650	46650	46650	0
23	20231211	182200	110830400	46650	46650	46650	46650	0
24	20231211	182100	110830400	46650	46650	46650	46650	0
25	20231211	182000	110830400	46650	46650	46650	46650	0
26	20231211	181900	110830400	46650	46650	46650	46650	0
27	20231211	181800	110830400	46650	46650	46650	46650	0
28	20231211	181700	110830400	46650	46650	46650	46650	0
29	20231211	181600	110830400	46650	46650	46650	46650	0
30	20231211	181500	110830400	46650	46650	46650	46650	0
31	20231211	181400	110830400	46650	46650	46650	46650	0
32	20231211	181300	110830400	46650	46650	46650	46650	106
33	20231211	181200	110830400	46650	46650	46650	46650	0
34	20231211	181100	110830400	46650	46650	46650	46650	0
35	20231211	181000	110830400	46650	46650	46650	46650	0
36	20231211	180900	110830400	46650	46650	46650	46650	0
37	20231211	180800	110830400	46650	46650	46650	46650	0
38	20231211	180700	110830400	46650	46650	46650	46650	0
39	20231211	180600	110830400	46650	46650	46650	46650	0
40	20231211	180500	110830400	46650	46650	46650	46650	0
41	20231211	180400	110830400	46650	46650	46650	46650	0
42	20231211	180300	110830400	46650	46650	46650	46650	0
43	20231211	180200	110830400	46650	46650	46650	46650	0
44	20231211	180100	110830400	46650	46650	46650	46650	0
45	20231211	180000	110830400	46650	46650	46650	46650	0
46	20231211	175900	110830400	46650	46650	46650	46650	0
47	20231211	175800	110830400	46650	46650	46650	46650	0
48	20231211	175700	110830400	46650	46650	46650	46650	0
49	20231211	175600	110830400	46650	46650	46650	46650	0
50	20231211	175500	110830400	46650	46650	46650	46650	0
51	20231211	175400	110830400	46650	46650	46650	46650	0
52	20231211	175300	110830400	46650	46650	46650	46650	0
53	20231211	175200	110830400	46650	46650	46650	46650	0
54	20231211	175100	110830400	46650	46650	46650	46650	0
55	20231211	175000	110830400	46650	46650	46650	46650	0
56	20231211	174900	110830400	46650	46650	46650	46650	0
57	20231211	174800	110830400	46650	46650	46650	46650	0
58	20231211	174700	110830400	46650	46650	46650	46650	0
59	20231211	174600	110830400	46650	46650	46650	46650	0
60	20231211	174500	110830400	46650	46650	46650	46650	0
61	20231211	174400	110830400	46650	46650	46650	46650	0
62	20231211	174300	110830400	46650	46650	46650	46650	106
63	20231211	174200	110830400	46650	46650	46650	46650	0
64	20231211	174100	110830400	46650	46650	46650	46650	0
65	20231211	174000	110830400	46650	46650	46650	46650	0
66	20231211	173900	110830400	46650	46650	46650	46650	0
67	20231211	173800	110830400	46650	46650	46650	46650	0
68	20231211	173700	110830400	46650	46650	46650	46650	0
69	20231211	173600	110830400	46650	46650	46650	46650	0
70	20231211	173500	110830400	46650	46650	46650	46650	0
71	20231211	173400	110830400	46650	46650	46650	46650	0
72	20231211	173300	110830400	46650	46650	46650	46650	0
73	20231211	173200	110830400	46650	46650	46650	46650	0
74	20231211	173100	110830400	46650	46650	46650	46650	0
75	20231211	173000	110830400	46650	46650	46650	46650	0
76	20231211	172900	110830400	46650	46650	46650	46650	0
77	20231211	172800	110830400	46650	46650	46650	46650	0
78	20231211	172700	110830400	46650	46650	46650	46650	0
79	20231211	172600	110830400	46650	46650	46650	46650	0
80	20231211	172500	110830400	46650	46650	46650	46650	0
81	20231211	172400	110830400	46650	46650	46650	46650	0
82	20231211	172300	110830400	46650	46650	46650	46650	0
83	20231211	172200	110830400	46650	46650	46650	46650	0
84	20231211	172100	110830400	46650	46650	46650	46650	0
85	20231211	172000	110830400	46650	46650	46650	46650	0
86	20231211	171900	110830400	46650	46650	46650	46650	0
87	20231211	171800	110830400	46650	46650	46650	46650	0
88	20231211	171700	110830400	46650	46650	46650	46650	0
89	20231211	171600	110830400	46650	46650	46650	46650	0
90	20231211	171500	110830400	46650	46650	46650	46650	0
91	20231211	171400	110830400	46650	46650	46650	46650	0
92	20231211	171300	110830400	46650	46650	46650	46650	106
93	20231211	171200	110830400	46650	46650	46650	46650	0
94	20231211	171100	110830400	46650	46650	46650	46650	0
95	20231211	171000	110830400	46650	46650	46650	46650	0
96	20231211	170900	110830400	46650	46650	46650	46650	0
97	20231211	170800	110830400	46650	46650	46650	46650	0
98	20231211	170700	110830400	46650	46650	46650	46650	0
99	20231211	170600	110830400	46650	46650	46650	46650	0
100	20231211	170500	110830400	46650	46650	46650	46650	0
101	20231211	170400	110830400	46650	46650	46650	46650	0
102	20231211	170300	110830400	46650	46650	46650	46650	0
103	20231211	170200	110830400	46650	46650	46650	46650	0
104	20231211	170100	110830400	46650	46650	46650	46650	0
105	20231211	170000	110830400	46650	46650	46650	46650	0
106	20231211	165900	110830400	46650	46650	46650	46650	0
107	20231211	165800	110830400	46650	46650	46650	46650	0
108	20231211	165700	110830400	46650	46650	46650	46650	0
109	20231211	165600	110830400	46650	46650	46650	46650	0
110	20231211	165500	110830400	46650	46650	46650	46650	0
111	20231211	165400	110830400	46650	46650	46650	46650	0
112	20231211	165300	110830400	46650	46650	46650	46650	0
113	20231211	165200	110830400	46650	46650	46650	46650	0
114	20231211	165100	110830400	46650	46650	46650	46650	0
115	20231211	165000	110830400	46650	46650	46650	46650	0
116	20231211	164900	110830400	46650	46650	46650	46650	0
117	20231211	164800	110830400	46650	46650	46650	46650	0
118	20231211	164700	110830400	46650	46650	46650	46650	0
119	20231211	164600	110830400	46650	46650	46650	46650	0
120	20231211	164500	110830400	46650	46650	46650	46650	0
121	20231211	164400	110830400	46650	46650	46650	46650	0
122	20231211	164300	110830400	46650	46650	46650	46650	106
123	20231211	164200	110830400	46650	46650	46650	46650	0
124	20231211	164100	110830400	46650	46650	46650	46650	0
125	20231211	164000	110830400	46650	46650	46650	46650	0
126	20231211	163900	110830400	46650	46650	46650	46650	0
127	20231211	163800	110830400	46650	46650	46650	46650	0
128	20231211	163700	110830400	46650	46650	46650	46650	0
129	20231211	163600	110830400	46650	46650	46650	46650	0
130	20231211	163500	110830400	46650	46650	46650	46650	0
131	20231211	163400	110830400	46650	46650	46650	46650	0
132	20231211	163300	110830400	46650	46650	46650	46650	0
133	20231211	163200	110830400	46650	46650	46650	46650	0
134	20231211	163100	110830400	46650	46650	46650	46650	0
135	20231211	163000	110830400	46650	46650	46650	46650	0
136	20231211	162900	110830400	46650	46650	46650	46650	0
137	20231211	162800	110830400	46650	46650	46650	46650	0
138	20231211	162700	110830400	46650	46650	46650	46650	0
139	20231211	162600	110830400	46650	46650	46650	46650	0
140	20231211	162500	110830400	46650	46650	46650	46650	0
141	20231211	162400	110830400	46650	46650	46650	46650	0
142	20231211	162300	110830400	46650	46650	46650	46650	0
143	20231211	162200	110830400	46650	46650	46650	46650	0
144	20231211	162100	110830400	46650	46650	46650	46650	0
145	20231211	162000	110830400	46650	46650	46650	46650	0
146	20231211	161900	110830400	46650	46650	46650	46650	0
147	20231211	161800	110830400	46650	46650	46650	46650	0
148	20231211	161700	110830400	46650	46650	46650	46650	0
149	20231211	161600	110830400	46650	46650	46650	46650	0
150	20231211	161500	110830400	46650	46650	46650	46650	0
151	20231211	161400	110830400	46650	46650	46650	46650	0
152	20231211	161300	110830400	46650	46650	46650	46650	106
153	20231211	161200	110830400	46650	46650	46650	46650	0
154	20231211	161100	110830400	46650	46650	46650	46650	0
155	20231211	161000	110830400	46650	46650	46650	46650	0
156	20231211	160900	110830400	46650	46650	46650	46650	0
157	20231211	160800	110830400	46650	46650	46650	46650	0
158	20231211	160700	110830400	46650	46650	46650	46650	0
159	20231211	160600	110830400	46650	46650	46650	46650	0
160	20231211	160500	110830400	46650	46650	46650	46650	0
161	20231211	160400	110830400	46650	46650	46650	46650	0
162	20231211	160300	110830400	46650	46650	46650	46650	0
163	20231211	160200	110830400	46650	46650	46650	46650	0
164	20231211	160100	110830400	46650	46650	46650	46650	0
165	20231211	160000	110830400	46650	46650	46650	46650	0
166	20231211	155900	110830400	46650	46650	46650	46650	0
167	20231211	155800	110830400	46650	46650	46650	46650	0
168	20231211	155700	110830400	46650	46650	46650	46650	0
169	20231211	155600	110830400	46650	46650	46650	46650	0
170	20231211	155500	110830400	46650	46650	46650	46650	0
171	20231211	155400	110830400	46650	46650	46650	46650	0
172	20231211	155300	110830400	46650	46650	46650	46650	0
173	20231211	155200	110830400	46650	46650	46650	46650	0
174	20231211	155100	110830400	46650	46650	46650	46650	0
175	20231211	155000	110830400	46650	46650	46650	46650	0
176	20231211	154900	110830400	46650	46650	46650	46650	0
177	20231211	154800	110830400	46650	46650	46650	46650	0
178	20231211	154700	110830400	46650	46650	46650	46650	0
179	20231211	154600	110830400	46650	46650	46650	46650	0
180	20231211	154500	110830400	46650	46650	46650	46650	0
181	20231211	154400	110830400	46650	46650	46650	46650	0
182	20231211	154300	110830400	46650	46650	46650	46650	106
183	20231211	154200	110830400	46650	46650	46650	46650	0
184	20231211	154100	110830400	46650	46650	46650	46650	0
185	20231211	154000	110830400	46650	46650	46650	46650	0
186	20231211	153900	110830400	46650	46650	46650	46650	0
187	20231211	153800	110830400	46650	46650	46650	46650	0
188	20231211	153700	110830400	46650	46650	46650	46650	0
189	20231211	153600	110830400	46650	46650	46650	46650	0
190	20231211	153500	110830400	46650	46650	46650	46650	0
191	20231211	153400	110830400	46650	46650	46650	46650	0
192	20231211	153300	110830400	46650	46650	46650	46650	0
193	20231211	153200	110830400	46650	46650	46650	46650	0
194	20231211	153100	110830400	46650	46650	46650	46650	0
195	20231211	153000	110830400	46650	46650	46650	46650	106
196	20231211	152900	105885500	46400	46400	46400	46400	0
197	20231211	152800	105885500	46400	46400	46400	46400	0
198	20231211	152700	105885500	46400	46400	46400	46400	0
199	20231211	152600	105885500	46400	46400	46400	46400	0
200	20231211	152500	105885500	46400	46400	46400	46400	0
201	20231211	152400	105885500	46400	46400	46400	46400	0
202	20231211	152300	105885500	46400	46400	46400	46400	0
203	20231211	152200	105885500	46400	46400	46400	46400	0
204	20231211	152100	105885500	46400	46400	46400	46400	0
205	20231211	152000	105885500	46400	46400	46400	46400	0
206	20231211	151900	105885500	46400	46650	46650	46400	2
207	20231211	151800	105792450	46400	46350	46400	46350	2
208	20231211	151700	105699700	46350	46350	46350	46350	1
209	20231211	151600	105653350	46650	46650	46650	46650	0
210	20231211	151500	105653350	46650	46650	46650	46650	0
211	20231211	151400	105653350	46650	46350	46650	46350	2
212	20231211	151300	105560350	46350	46350	46350	46350	1
213	20231211	151200	105514000	46350	46350	46350	46350	0
214	20231211	151100	105514000	46350	46350	46350	46350	0
215	20231211	151000	105514000	46350	46350	46350	46350	1
216	20231211	150900	105467650	46700	46700	46700	46700	0
217	20231211	150800	105467650	46700	46700	46700	46700	0
218	20231211	150700	105467650	46700	46700	46700	46700	0
219	20231211	150600	105467650	46700	46700	46700	46700	0
220	20231211	150500	105467650	46700	46700	46700	46700	0
221	20231211	150400	105467650	46700	46700	46700	46700	1
222	20231211	150300	105420950	46650	46650	46650	46650	0
223	20231211	150200	105420950	46650	46650	46650	46650	0
224	20231211	150100	105420950	46650	46650	46650	46650	9
225	20231211	150000	105001100	46650	46650	46650	46650	172
226	20231211	145900	96977300	46700	46700	46700	46700	0
227	20231211	145800	96977300	46700	46700	46700	46700	0
228	20231211	145700	96977300	46700	46650	46700	46650	9
229	20231211	145600	96557300	46650	46650	46650	46650	13
230	20231211	145500	95950850	46350	46350	46350	46350	0
231	20231211	145400	95950850	46350	46350	46350	46350	0
232	20231211	145300	95950850	46350	46350	46350	46350	1
233	20231211	145200	95904500	46300	46300	46300	46300	0
234	20231211	145100	95904500	46300	46300	46300	46300	0
235	20231211	145000	95904500	46300	46300	46300	46300	1
236	20231211	144900	95858200	46350	46350	46350	46350	0
237	20231211	144800	95858200	46350	46350	46350	46350	0
238	20231211	144700	95858200	46350	46650	46650	46300	112
239	20231211	144600	90634400	46650	46650	46650	46650	0
240	20231211	144500	90634400	46650	46450	46700	46450	92
241	20231211	144400	86344100	46350	46350	46350	46350	5
242	20231211	144300	86112350	46450	46450	46450	46450	0
243	20231211	144200	86112350	46450	46450	46450	46450	0
244	20231211	144100	86112350	46450	46450	46450	46450	0
245	20231211	144000	86112350	46450	46450	46450	46450	0
246	20231211	143900	86112350	46450	46450	46450	46450	0
247	20231211	143800	86112350	46450	46450	46450	46450	0
248	20231211	143700	86112350	46450	46450	46450	46450	0
249	20231211	143600	86112350	46450	46450	46450	46450	0
250	20231211	143500	86112350	46450	46450	46450	46450	0
251	20231211	143400	86112350	46450	46450	46450	46450	0
252	20231211	143300	86112350	46450	46450	46450	46450	1
253	20231211	143200	86065900	46200	46200	46200	46200	0
254	20231211	143100	86065900	46200	46200	46200	46200	0
255	20231211	143000	86065900	46200	46200	46200	46200	0
256	20231211	142900	86065900	46200	46200	46200	46200	0
257	20231211	142800	86065900	46200	46500	46650	46200	204
258	20231211	142700	76554900	46200	46200	46200	46200	4
259	20231211	142600	76370100	46200	46200	46650	46200	206
260	20231211	142500	66763700	46650	46650	46650	46650	0
261	20231211	142400	66763700	46650	46650	46650	46650	0
262	20231211	142300	66763700	46650	46600	46650	46600	200
263	20231211	142200	57434650	46200	46200	46200	46200	0
264	20231211	142100	57434650	46200	46200	46200	46200	0
265	20231211	142000	57434650	46200	46200	46200	46200	4
266	20231211	141900	57249850	46650	46550	46650	46550	200
267	20231211	141800	47921150	46150	46150	46150	46150	0
268	20231211	141700	47921150	46150	46200	46650	46150	207
269	20231211	141600	38275850	46200	46200	46200	46200	0
270	20231211	141500	38275850	46200	46200	46200	46200	0
271	20231211	141400	38275850	46200	46200	46200	46200	0
272	20231211	141300	38275850	46200	46200	46200	46200	0
273	20231211	141200	38275850	46200	46200	46200	46200	0
274	20231211	141100	38275850	46200	46200	46200	46200	0
275	20231211	141000	38275850	46200	46200	46200	46200	0
276	20231211	140900	38275850	46200	46200	46200	46200	0
277	20231211	140800	38275850	46200	46200	46200	46200	0
278	20231211	140700	38275850	46200	46200	46200	46200	0
279	20231211	140600	38275850	46200	46200	46200	46200	0
280	20231211	140500	38275850	46200	46200	46200	46200	0
281	20231211	140400	38275850	46200	46200	46200	46200	1
282	20231211	140300	38229650	46150	46150	46150	46150	0
283	20231211	140200	38229650	46150	46150	46150	46150	20
284	20231211	140100	37306650	46100	46100	46100	46100	0
285	20231211	140000	37306650	46100	46100	46100	46100	0
286	20231211	135900	37306650	46100	46150	46150	46100	93
287	20231211	135800	33017050	46300	46300	46300	46300	0
288	20231211	135700	33017050	46300	46300	46300	46300	0
289	20231211	135600	33017050	46300	46300	46300	46300	0
290	20231211	135500	33017050	46300	46300	46300	46300	0
291	20231211	135400	33017050	46300	46300	46300	46300	0
292	20231211	135300	33017050	46300	46300	46300	46300	0
293	20231211	135200	33017050	46300	46300	46300	46300	0
294	20231211	135100	33017050	46300	46300	46300	46300	0
295	20231211	135000	33017050	46300	46300	46300	46300	0
296	20231211	134900	33017050	46300	46300	46300	46300	0
297	20231211	134800	33017050	46300	46300	46300	46300	0
298	20231211	134700	33017050	46300	46300	46300	46300	0
299	20231211	134600	33017050	46300	46300	46300	46300	0
300	20231211	134500	33017050	46300	46300	46300	46300	0
301	20231211	134400	33017050	46300	46300	46300	46300	0
302	20231211	134300	33017050	46300	46300	46300	46300	0
303	20231211	134200	33017050	46300	46300	46300	46300	0
304	20231211	134100	33017050	46300	46300	46300	46300	0
305	20231211	134000	33017050	46300	46300	46300	46300	0
306	20231211	133900	33017050	46300	46300	46300	46300	0
307	20231211	133800	33017050	46300	46300	46300	46300	0
308	20231211	133700	33017050	46300	46300	46300	46300	0
309	20231211	133600	33017050	46300	46300	46300	46300	0
310	20231211	133500	33017050	46300	46300	46300	46300	0
311	20231211	133400	33017050	46300	46300	46300	46300	0
312	20231211	133300	33017050	46300	46300	46300	46300	0
313	20231211	133200	33017050	46300	46300	46300	46300	1
314	20231211	133100	32970750	46150	46150	46150	46150	0
315	20231211	133000	32970750	46150	46150	46150	46150	0
316	20231211	132900	32970750	46150	46150	46150	46150	0
317	20231211	132800	32970750	46150	46150	46150	46150	0
318	20231211	132700	32970750	46150	46150	46150	46150	0
319	20231211	132600	32970750	46150	46150	46150	46150	1
320	20231211	132500	32924600	46200	46200	46200	46200	0
321	20231211	132400	32924600	46200	46200	46200	46200	2
322	20231211	132300	32832200	46200	46200	46200	46200	2
323	20231211	132200	32739800	46200	46200	46200	46200	4
324	20231211	132100	32555000	46200	46200	46200	46200	0
325	20231211	132000	32555000	46200	46200	46200	46200	1
326	20231211	131900	32508800	46200	46200	46200	46200	0
327	20231211	131800	32508800	46200	46200	46200	46200	0
328	20231211	131700	32508800	46200	46200	46200	46200	0
329	20231211	131600	32508800	46200	46200	46200	46200	0
330	20231211	131500	32508800	46200	46200	46200	46200	3
331	20231211	131400	32370200	46150	46200	46200	46150	104
332	20231211	131300	27565600	46100	46100	46100	46100	0
333	20231211	131200	27565600	46100	46100	46100	46100	0
334	20231211	131100	27565600	46100	46150	46150	46100	25
335	20231211	131000	26411900	46200	46200	46200	46200	0
336	20231211	130900	26411900	46200	46200	46200	46200	0
337	20231211	130800	26411900	46200	46200	46200	46200	50
338	20231211	130700	24101900	46200	46200	46200	46200	0
339	20231211	130600	24101900	46200	46200	46200	46200	0
340	20231211	130500	24101900	46200	46200	46200	46200	0
341	20231211	130400	24101900	46200	46200	46200	46200	0
342	20231211	130300	24101900	46200	46200	46200	46200	0
343	20231211	130200	24101900	46200	46200	46200	46200	0
344	20231211	130100	24101900	46200	46200	46200	46200	0
345	20231211	130000	24101900	46200	46200	46200	46200	0
346	20231211	125900	24101900	46200	46200	46200	46200	0
347	20231211	125800	24101900	46200	46200	46200	46200	0
348	20231211	125700	24101900	46200	46200	46200	46200	0
349	20231211	125600	24101900	46200	46200	46200	46200	0
350	20231211	125500	24101900	46200	46200	46200	46200	7
351	20231211	125400	23778500	46200	46200	46200	46200	0
352	20231211	125300	23778500	46200	46200	46200	46200	2
353	20231211	125200	23686100	46200	46200	46200	46200	11
354	20231211	125100	23177900	46200	46250	46250	46200	6
355	20231211	125000	22900650	46200	46200	46200	46200	0
356	20231211	124900	22900650	46200	46200	46200	46200	0
357	20231211	124800	22900650	46200	46200	46200	46200	0
358	20231211	124700	22900650	46200	46200	46200	46200	0
359	20231211	124600	22900650	46200	46200	46200	46200	0
360	20231211	124500	22900650	46200	46200	46200	46200	0
361	20231211	124400	22900650	46200	46200	46200	46200	0
362	20231211	124300	22900650	46200	46200	46200	46200	0
363	20231211	124200	22900650	46200	46200	46200	46200	0
364	20231211	124100	22900650	46200	46200	46200	46200	0
365	20231211	124000	22900650	46200	46200	46200	46200	0
366	20231211	123900	22900650	46200	46200	46200	46200	0
367	20231211	123800	22900650	46200	46200	46200	46200	0
368	20231211	123700	22900650	46200	46200	46200	46200	0
369	20231211	123600	22900650	46200	46200	46200	46200	0
370	20231211	123500	22900650	46200	46200	46200	46200	0
371	20231211	123400	22900650	46200	46200	46200	46200	0
372	20231211	123300	22900650	46200	46200	46200	46200	0
373	20231211	123200	22900650	46200	46200	46200	46200	0
374	20231211	123100	22900650	46200	46200	46200	46200	0
375	20231211	123000	22900650	46200	46200	46200	46200	0
376	20231211	122900	22900650	46200	46200	46200	46200	0
377	20231211	122800	22900650	46200	46200	46200	46200	0
378	20231211	122700	22900650	46200	46200	46200	46200	3
379	20231211	122600	22762050	46150	46150	46150	46150	0
380	20231211	122500	22762050	46150	46150	46150	46150	0
381	20231211	122400	22762050	46150	46150	46150	46150	0
382	20231211	122300	22762050	46150	46150	46150	46150	0
383	20231211	122200	22762050	46150	46150	46150	46150	0
384	20231211	122100	22762050	46150	46150	46150	46150	0
385	20231211	122000	22762050	46150	46150	46150	46150	0
386	20231211	121900	22762050	46150	46150	46150	46150	0
387	20231211	121800	22762050	46150	46150	46150	46150	0
388	20231211	121700	22762050	46150	46150	46150	46150	0
389	20231211	121600	22762050	46150	46150	46150	46150	0
390	20231211	121500	22762050	46150	46150	46150	46150	1
391	20231211	121400	22715900	46200	46200	46200	46200	5
392	20231211	121300	22484900	46200	46200	46200	46200	10
393	20231211	121200	22022900	46150	46150	46150	46150	0
394	20231211	121100	22022900	46150	46150	46150	46150	0
395	20231211	121000	22022900	46150	46150	46150	46150	0
396	20231211	120900	22022900	46150	46150	46150	46150	0
397	20231211	120800	22022900	46150	46150	46150	46150	1
398	20231211	120700	21976750	46100	46100	46100	46100	0
399	20231211	120600	21976750	46100	46100	46100	46100	0
400	20231211	120500	21976750	46100	46100	46100	46100	0
401	20231211	120400	21976750	46100	46150	46150	46100	48
402	20231211	120300	19761600	46200	46200	46200	46150	249
403	20231211	120200	8259800	46200	46200	46200	46200	0
404	20231211	120100	8259800	46200	46200	46200	46200	0
405	20231211	120000	8259800	46200	46200	46200	46200	0
406	20231211	115900	8259800	46200	46200	46200	46200	0
407	20231211	115800	8259800	46200	46200	46200	46200	0
408	20231211	115700	8259800	46200	46200	46200	46200	0
409	20231211	115600	8259800	46200	46200	46200	46200	0
410	20231211	115500	8259800	46200	46200	46200	46200	0
411	20231211	115400	8259800	46200	46350	46350	46200	9
412	20231211	115300	7842800	46350	46350	46350	46350	0
413	20231211	115200	7842800	46350	46350	46350	46350	0
414	20231211	115100	7842800	46350	46350	46350	46350	0
415	20231211	115000	7842800	46350	46350	46350	46350	0
416	20231211	114900	7842800	46350	46350	46350	46350	0
417	20231211	114800	7842800	46350	46350	46350	46350	0
418	20231211	114700	7842800	46350	46350	46350	46350	1
419	20231211	114600	7796450	46200	46200	46200	46200	10
420	20231211	114500	7334450	46350	46350	46350	46350	1
421	20231211	114400	7288100	46200	46200	46200	46200	0
422	20231211	114300	7288100	46200	46200	46200	46200	0
423	20231211	114200	7288100	46200	46200	46200	46200	6
424	20231211	114100	7010900	46200	46200	46200	46200	0
425	20231211	114000	7010900	46200	46200	46200	46200	0
426	20231211	113900	7010900	46200	46200	46200	46200	0
427	20231211	113800	7010900	46200	46200	46200	46200	0
428	20231211	113700	7010900	46200	46200	46200	46200	0
429	20231211	113600	7010900	46200	46300	46300	46200	8
430	20231211	113500	6640900	46200	46200	46200	46200	0
431	20231211	113400	6640900	46200	46200	46200	46200	0
432	20231211	113300	6640900	46200	46200	46200	46200	0
433	20231211	113200	6640900	46200	46200	46200	46200	0
434	20231211	113100	6640900	46200	46200	46200	46200	0
435	20231211	113000	6640900	46200	46300	46300	46200	30
436	20231211	112900	5253200	46350	46350	46350	46350	0
437	20231211	112800	5253200	46350	46400	46400	46350	4
438	20231211	112700	5067750	46350	46350	46350	46350	0
439	20231211	112600	5067750	46350	46350	46350	46350	0
440	20231211	112500	5067750	46350	46400	46400	46350	20
441	20231211	112400	4140500	46400	46400	46400	46400	0
442	20231211	112300	4140500	46400	46400	46400	46400	0
443	20231211	112200	4140500	46400	46400	46400	46400	0
444	20231211	112100	4140500	46400	46400	46400	46400	0
445	20231211	112000	4140500	46400	46400	46400	46400	0
446	20231211	111900	4140500	46400	46400	46400	46400	0
447	20231211	111800	4140500	46400	46400	46400	46400	0
448	20231211	111700	4140500	46400	46400	46400	46400	7
449	20231211	111600	3815700	46400	46400	46400	46400	0
450	20231211	111500	3815700	46400	46400	46400	46400	0
451	20231211	111400	3815700	46400	46400	46400	46400	0
452	20231211	111300	3815700	46400	46400	46400	46400	1
453	20231211	111200	3769300	46400	46400	46400	46400	1
454	20231211	111100	3722900	46400	46400	46400	46400	0
455	20231211	111000	3722900	46400	46400	46400	46400	0
456	20231211	110900	3722900	46400	46400	46400	46400	0
457	20231211	110800	3722900	46400	46400	46400	46400	0
458	20231211	110700	3722900	46400	46400	46400	46400	0
459	20231211	110600	3722900	46400	46400	46400	46400	8
460	20231211	110500	3351700	46400	46400	46400	46400	0
461	20231211	110400	3351700	46400	46400	46400	46400	3
462	20231211	110300	3212500	46450	46450	46450	46450	0
463	20231211	110200	3212500	46450	46450	46450	46450	0
464	20231211	110100	3212500	46450	46450	46450	46450	1
465	20231211	110000	3166050	46500	46500	46500	46500	1
466	20231211	105900	3119550	46350	46350	46350	46350	0
467	20231211	105800	3119550	46350	46350	46350	46350	0
468	20231211	105700	3119550	46350	46350	46350	46350	0
469	20231211	105600	3119550	46350	46350	46350	46350	0
470	20231211	105500	3119550	46350	46350	46350	46350	5
471	20231211	105400	2887800	46400	46400	46400	46400	0
472	20231211	105300	2887800	46400	46400	46400	46400	0
473	20231211	105200	2887800	46400	46400	46400	46400	0
474	20231211	105100	2887800	46400	46400	46400	46400	0
475	20231211	105000	2887800	46400	46500	46500	46400	2
476	20231211	104900	2794900	46500	46500	46500	46500	0
477	20231211	104800	2794900	46500	46500	46500	46500	0
478	20231211	104700	2794900	46500	46500	46500	46500	0
479	20231211	104600	2794900	46500	46500	46500	46500	0
480	20231211	104500	2794900	46500	46500	46500	46500	0
481	20231211	104400	2794900	46500	46500	46500	46500	0
482	20231211	104300	2794900	46500	46500	46500	46500	0
483	20231211	104200	2794900	46500	46500	46500	46500	0
484	20231211	104100	2794900	46500	46500	46500	46500	0
485	20231211	104000	2794900	46500	46500	46500	46500	0
486	20231211	103900	2794900	46500	46500	46500	46500	0
487	20231211	103800	2794900	46500	46500	46500	46500	0
488	20231211	103700	2794900	46500	46500	46500	46500	0
489	20231211	103600	2794900	46500	46500	46500	46500	0
490	20231211	103500	2794900	46500	46500	46500	46500	0
491	20231211	103400	2794900	46500	46500	46500	46500	0
492	20231211	103300	2794900	46500	46500	46500	46500	0
493	20231211	103200	2794900	46500	46500	46500	46500	0
494	20231211	103100	2794900	46500	46500	46500	46500	0
495	20231211	103000	2794900	46500	46500	46500	46500	0
496	20231211	102900	2794900	46500	46500	46500	46500	0
497	20231211	102800	2794900	46500	46500	46500	46500	0
498	20231211	102700	2794900	46500	46500	46500	46500	0
499	20231211	102600	2794900	46500	46500	46500	46500	0
500	20231211	102500	2794900	46500	46500	46500	46500	0
501	20231211	102400	2794900	46500	46500	46500	46500	0
502	20231211	102300	2794900	46500	46500	46500	46500	0
503	20231211	102200	2794900	46500	46500	46500	46500	0
504	20231211	102100	2794900	46500	46500	46500	46500	0
505	20231211	102000	2794900	46500	46500	46500	46500	0
506	20231211	101900	2794900	46500	46500	46500	46500	8
507	20231211	101800	2422900	46400	46400	46400	46400	0
508	20231211	101700	2422900	46400	46400	46400	46400	0
509	20231211	101600	2422900	46400	46400	46400	46400	0
510	20231211	101500	2422900	46400	46400	46400	46400	0
511	20231211	101400	2422900	46400	46400	46400	46400	0
512	20231211	101300	2422900	46400	46400	46400	46400	0
513	20231211	101200	2422900	46400	46400	46400	46400	1
514	20231211	101100	2376500	46500	46500	46500	46500	5
515	20231211	101000	2144000	46500	46500	46500	46500	0
516	20231211	100900	2144000	46500	46500	46500	46500	0
517	20231211	100800	2144000	46500	46500	46500	46500	0
518	20231211	100700	2144000	46500	46500	46500	46500	0
519	20231211	100600	2144000	46500	46500	46500	46500	0
520	20231211	100500	2144000	46500	46500	46500	46500	0
521	20231211	100400	2144000	46500	46500	46500	46500	1
522	20231211	100300	2097500	46500	46500	46500	46500	0
523	20231211	100200	2097500	46500	46500	46500	46500	10
524	20231211	100100	1632500	46600	46600	46600	46600	2
525	20231211	100000	1539300	46600	46600	46600	46600	1
526	20231211	095900	1492700	46600	46600	46600	46600	0
527	20231211	095800	1492700	46600	46600	46600	46600	0
528	20231211	095700	1492700	46600	46600	46600	46600	0
529	20231211	095600	1492700	46600	46600	46600	46600	0
530	20231211	095500	1492700	46600	46600	46600	46600	0
531	20231211	095400	1492700	46600	46600	46600	46600	7
532	20231211	095300	1166500	46650	46650	46650	46650	0
533	20231211	095200	1166500	46650	46650	46650	46650	0
534	20231211	095100	1166500	46650	46650	46650	46650	0
535	20231211	095000	1166500	46650	46650	46650	46650	0
536	20231211	094900	1166500	46650	46650	46650	46650	0
537	20231211	094800	1166500	46650	46650	46650	46650	0
538	20231211	094700	1166500	46650	46650	46650	46650	0
539	20231211	094600	1166500	46650	46650	46650	46650	0
540	20231211	094500	1166500	46650	46650	46650	46650	0
541	20231211	094400	1166500	46650	46650	46650	46650	3
542	20231211	094300	1026550	46700	46700	46700	46700	0
543	20231211	094200	1026550	46700	46700	46700	46700	0
544	20231211	094100	1026550	46700	46700	46700	46700	0
545	20231211	094000	1026550	46700	46700	46700	46700	0
546	20231211	093900	1026550	46700	46700	46700	46700	0
547	20231211	093800	1026550	46700	46700	46700	46700	0
548	20231211	093700	1026550	46700	46700	46700	46700	0
549	20231211	093600	1026550	46700	46700	46700	46700	1
550	20231211	093500	979850	46700	46700	46700	46700	0
551	20231211	093400	979850	46700	46700	46700	46700	0
552	20231211	093300	979850	46700	46700	46700	46700	0
553	20231211	093200	979850	46700	46700	46700	46700	0
554	20231211	093100	979850	46700	46700	46700	46700	0
555	20231211	093000	979850	46700	46700	46700	46700	0
556	20231211	092900	979850	46700	46700	46700	46700	0
557	20231211	092800	979850	46700	46700	46700	46700	0
558	20231211	092700	979850	46700	46700	46700	46700	0
559	20231211	092600	979850	46700	46700	46700	46700	0
560	20231211	092500	979850	46700	46700	46700	46700	0
561	20231211	092400	979850	46700	46700	46700	46700	0
562	20231211	092300	979850	46700	46700	46700	46700	0
563	20231211	092200	979850	46700	46700	46700	46700	0
564	20231211	092100	979850	46700	46700	46700	46700	0
565	20231211	092000	979850	46700	46700	46700	46700	0
566	20231211	091900	979850	46700	46700	46700	46700	0
567	20231211	091800	979850	46700	46700	46700	46700	0
568	20231211	091700	979850	46700	46700	46700	46700	0
569	20231211	091600	979850	46700	46700	46700	46700	0
570	20231211	091500	979850	46700	46700	46700	46700	0
571	20231211	091400	979850	46700	46700	46700	46700	0
572	20231211	091300	979850	46700	46700	46700	46700	0
573	20231211	091200	979850	46700	46700	46700	46700	0
574	20231211	091100	979850	46700	46700	46700	46700	0
575	20231211	091000	979850	46700	46700	46700	46700	5
576	20231211	090900	746350	46600	46600	46600	46600	0
577	20231211	090800	746350	46600	46600	46600	46600	0
578	20231211	090700	746350	46600	46600	46600	46600	0
579	20231211	090600	746350	46600	46600	46600	46600	0
580	20231211	090500	746350	46600	46600	46600	46600	0
581	20231211	090400	746350	46600	46600	46600	46600	0
582	20231211	090300	746350	46600	46600	46600	46600	0
583	20231211	090200	746350	46600	46600	46600	46600	0
584	20231211	090100	746350	46600	46600	46600	46600	0
585	20231211	090000	746350	46600	46650	46650	46600	16