KissMeData/107640/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200800	36540500	18000	18000	18000	18000	2000
3	20231201	200700	36540500	18000	18000	18000	18000	0
4	20231201	200600	36540500	18000	18000	18000	18000	0
5	20231201	200500	36540500	18000	18000	18000	18000	0
6	20231201	200400	36540500	18000	18000	18000	18000	0
7	20231201	200300	36540500	18000	18000	18000	18000	0
8	20231201	200200	36540500	18000	18000	18000	18000	0
9	20231201	200100	36540500	18000	18000	18000	18000	0
10	20231201	200000	36540500	18000	18000	18000	18000	0
11	20231201	195900	36540500	18000	18000	18000	18000	0
12	20231201	195800	36540500	18000	18000	18000	18000	0
13	20231201	195700	36540500	18000	18000	18000	18000	0
14	20231201	195600	36540500	18000	18000	18000	18000	0
15	20231201	195500	36540500	18000	18000	18000	18000	0
16	20231201	195400	36540500	18000	18000	18000	18000	0
17	20231201	195300	36540500	18000	18000	18000	18000	0
18	20231201	195200	36540500	18000	18000	18000	18000	0
19	20231201	195100	36540500	18000	18000	18000	18000	0
20	20231201	195000	36540500	18000	18000	18000	18000	0
21	20231201	194900	36540500	18000	18000	18000	18000	0
22	20231201	194800	36540500	18000	18000	18000	18000	0
23	20231201	194700	36540500	18000	18000	18000	18000	0
24	20231201	194600	36540500	18000	18000	18000	18000	0
25	20231201	194500	36540500	18000	18000	18000	18000	0
26	20231201	194400	36540500	18000	18000	18000	18000	0
27	20231201	194300	36540500	18000	18000	18000	18000	0
28	20231201	194200	36540500	18000	18000	18000	18000	0
29	20231201	194100	36540500	18000	18000	18000	18000	0
30	20231201	194000	36540500	18000	18000	18000	18000	0
31	20231201	193900	36540500	18000	18000	18000	18000	0
32	20231201	193800	36540500	18000	18000	18000	18000	2000
33	20231201	193700	36540500	18000	18000	18000	18000	0
34	20231201	193600	36540500	18000	18000	18000	18000	0
35	20231201	193500	36540500	18000	18000	18000	18000	0
36	20231201	193400	36540500	18000	18000	18000	18000	0
37	20231201	193300	36540500	18000	18000	18000	18000	0
38	20231201	193200	36540500	18000	18000	18000	18000	0
39	20231201	193100	36540500	18000	18000	18000	18000	0
40	20231201	193000	36540500	18000	18000	18000	18000	0
41	20231201	192900	36540500	18000	18000	18000	18000	0
42	20231201	192800	36540500	18000	18000	18000	18000	0
43	20231201	192700	36540500	18000	18000	18000	18000	0
44	20231201	192600	36540500	18000	18000	18000	18000	0
45	20231201	192500	36540500	18000	18000	18000	18000	0
46	20231201	192400	36540500	18000	18000	18000	18000	0
47	20231201	192300	36540500	18000	18000	18000	18000	0
48	20231201	192200	36540500	18000	18000	18000	18000	0
49	20231201	192100	36540500	18000	18000	18000	18000	0
50	20231201	192000	36540500	18000	18000	18000	18000	0
51	20231201	191900	36540500	18000	18000	18000	18000	0
52	20231201	191800	36540500	18000	18000	18000	18000	0
53	20231201	191700	36540500	18000	18000	18000	18000	0
54	20231201	191600	36540500	18000	18000	18000	18000	0
55	20231201	191500	36540500	18000	18000	18000	18000	0
56	20231201	191400	36540500	18000	18000	18000	18000	0
57	20231201	191300	36540500	18000	18000	18000	18000	0
58	20231201	191200	36540500	18000	18000	18000	18000	0
59	20231201	191100	36540500	18000	18000	18000	18000	0
60	20231201	191000	36540500	18000	18000	18000	18000	0
61	20231201	190900	36540500	18000	18000	18000	18000	0
62	20231201	190800	36540500	18000	18000	18000	18000	2000
63	20231201	190700	36540500	18000	18000	18000	18000	0
64	20231201	190600	36540500	18000	18000	18000	18000	0
65	20231201	190500	36540500	18000	18000	18000	18000	0
66	20231201	190400	36540500	18000	18000	18000	18000	0
67	20231201	190300	36540500	18000	18000	18000	18000	0
68	20231201	190200	36540500	18000	18000	18000	18000	0
69	20231201	190100	36540500	18000	18000	18000	18000	0
70	20231201	190000	36540500	18000	18000	18000	18000	0
71	20231201	185900	36540500	18000	18000	18000	18000	0
72	20231201	185800	36540500	18000	18000	18000	18000	0
73	20231201	185700	36540500	18000	18000	18000	18000	0
74	20231201	185600	36540500	18000	18000	18000	18000	0
75	20231201	185500	36540500	18000	18000	18000	18000	0
76	20231201	185400	36540500	18000	18000	18000	18000	0
77	20231201	185300	36540500	18000	18000	18000	18000	0
78	20231201	185200	36540500	18000	18000	18000	18000	0
79	20231201	185100	36540500	18000	18000	18000	18000	0
80	20231201	185000	36540500	18000	18000	18000	18000	0
81	20231201	184900	36540500	18000	18000	18000	18000	0
82	20231201	184800	36540500	18000	18000	18000	18000	0
83	20231201	184700	36540500	18000	18000	18000	18000	0
84	20231201	184600	36540500	18000	18000	18000	18000	0
85	20231201	184500	36540500	18000	18000	18000	18000	0
86	20231201	184400	36540500	18000	18000	18000	18000	0
87	20231201	184300	36540500	18000	18000	18000	18000	0
88	20231201	184200	36540500	18000	18000	18000	18000	0
89	20231201	184100	36540500	18000	18000	18000	18000	0
90	20231201	184000	36540500	18000	18000	18000	18000	0
91	20231201	183900	36540500	18000	18000	18000	18000	0
92	20231201	183800	36540500	18000	18000	18000	18000	2000
93	20231201	183700	36540500	18000	18000	18000	18000	0
94	20231201	183600	36540500	18000	18000	18000	18000	0
95	20231201	183500	36540500	18000	18000	18000	18000	0
96	20231201	183400	36540500	18000	18000	18000	18000	0
97	20231201	183300	36540500	18000	18000	18000	18000	0
98	20231201	183200	36540500	18000	18000	18000	18000	0
99	20231201	183100	36540500	18000	18000	18000	18000	0
100	20231201	183000	36540500	18000	18000	18000	18000	0
101	20231201	182900	36540500	18000	18000	18000	18000	0
102	20231201	182800	36540500	18000	18000	18000	18000	0
103	20231201	182700	36540500	18000	18000	18000	18000	0
104	20231201	182600	36540500	18000	18000	18000	18000	0
105	20231201	182500	36540500	18000	18000	18000	18000	0
106	20231201	182400	36540500	18000	18000	18000	18000	0
107	20231201	182300	36540500	18000	18000	18000	18000	0
108	20231201	182200	36540500	18000	18000	18000	18000	0
109	20231201	182100	36540500	18000	18000	18000	18000	0
110	20231201	182000	36540500	18000	18000	18000	18000	0
111	20231201	181900	36540500	18000	18000	18000	18000	0
112	20231201	181800	36540500	18000	18000	18000	18000	0
113	20231201	181700	36540500	18000	18000	18000	18000	0
114	20231201	181600	36540500	18000	18000	18000	18000	0
115	20231201	181500	36540500	18000	18000	18000	18000	0
116	20231201	181400	36540500	18000	18000	18000	18000	0
117	20231201	181300	36540500	18000	18000	18000	18000	0
118	20231201	181200	36540500	18000	18000	18000	18000	0
119	20231201	181100	36540500	18000	18000	18000	18000	0
120	20231201	181000	36540500	18000	18000	18000	18000	0
121	20231201	180900	36540500	18000	18000	18000	18000	0
122	20231201	180800	36540500	18000	18000	18000	18000	2000
123	20231201	180700	36540500	18000	18000	18000	18000	0
124	20231201	180600	36540500	18000	18000	18000	18000	0
125	20231201	180500	36540500	18000	18000	18000	18000	0
126	20231201	180400	36540500	18000	18000	18000	18000	0
127	20231201	180300	36540500	18000	18000	18000	18000	0
128	20231201	180200	36540500	18000	18000	18000	18000	0
129	20231201	180100	36540500	18000	18000	18000	18000	0
130	20231201	180000	36540500	18000	18000	18000	18000	0
131	20231201	175900	36540500	18000	18000	18000	18000	0
132	20231201	175800	36540500	18000	18000	18000	18000	0
133	20231201	175700	36540500	18000	18000	18000	18000	0
134	20231201	175600	36540500	18000	18000	18000	18000	0
135	20231201	175500	36540500	18000	18000	18000	18000	0
136	20231201	175400	36540500	18000	18000	18000	18000	0
137	20231201	175300	36540500	18000	18000	18000	18000	0
138	20231201	175200	36540500	18000	18000	18000	18000	0
139	20231201	175100	36540500	18000	18000	18000	18000	0
140	20231201	175000	36540500	18000	18000	18000	18000	0
141	20231201	174900	36540500	18000	18000	18000	18000	0
142	20231201	174800	36540500	18000	18000	18000	18000	0
143	20231201	174700	36540500	18000	18000	18000	18000	0
144	20231201	174600	36540500	18000	18000	18000	18000	0
145	20231201	174500	36540500	18000	18000	18000	18000	0
146	20231201	174400	36540500	18000	18000	18000	18000	0
147	20231201	174300	36540500	18000	18000	18000	18000	0
148	20231201	174200	36540500	18000	18000	18000	18000	0
149	20231201	174100	36540500	18000	18000	18000	18000	0
150	20231201	174000	36540500	18000	18000	18000	18000	0
151	20231201	173900	36540500	18000	18000	18000	18000	0
152	20231201	173800	36540500	18000	18000	18000	18000	2000
153	20231201	173700	36540500	18000	18000	18000	18000	0
154	20231201	173600	36540500	18000	18000	18000	18000	0
155	20231201	173500	36540500	18000	18000	18000	18000	0
156	20231201	173400	36540500	18000	18000	18000	18000	0
157	20231201	173300	36540500	18000	18000	18000	18000	0
158	20231201	173200	36540500	18000	18000	18000	18000	0
159	20231201	173100	36540500	18000	18000	18000	18000	0
160	20231201	173000	36540500	18000	18000	18000	18000	0
161	20231201	172900	36540500	18000	18000	18000	18000	0
162	20231201	172800	36540500	18000	18000	18000	18000	0
163	20231201	172700	36540500	18000	18000	18000	18000	0
164	20231201	172600	36540500	18000	18000	18000	18000	0
165	20231201	172500	36540500	18000	18000	18000	18000	0
166	20231201	172400	36540500	18000	18000	18000	18000	0
167	20231201	172300	36540500	18000	18000	18000	18000	0
168	20231201	172200	36540500	18000	18000	18000	18000	0
169	20231201	172100	36540500	18000	18000	18000	18000	0
170	20231201	172000	36540500	18000	18000	18000	18000	0
171	20231201	171900	36540500	18000	18000	18000	18000	0
172	20231201	171800	36540500	18000	18000	18000	18000	0
173	20231201	171700	36540500	18000	18000	18000	18000	0
174	20231201	171600	36540500	18000	18000	18000	18000	0
175	20231201	171500	36540500	18000	18000	18000	18000	0
176	20231201	171400	36540500	18000	18000	18000	18000	0
177	20231201	171300	36540500	18000	18000	18000	18000	0
178	20231201	171200	36540500	18000	18000	18000	18000	0
179	20231201	171100	36540500	18000	18000	18000	18000	0
180	20231201	171000	36540500	18000	18000	18000	18000	0
181	20231201	170900	36540500	18000	18000	18000	18000	0
182	20231201	170800	36540500	18000	18000	18000	18000	2000
183	20231201	170700	36540500	18000	18000	18000	18000	0
184	20231201	170600	36540500	18000	18000	18000	18000	0
185	20231201	170500	36540500	18000	18000	18000	18000	0
186	20231201	170400	36540500	18000	18000	18000	18000	0
187	20231201	170300	36540500	18000	18000	18000	18000	0
188	20231201	170200	36540500	18000	18000	18000	18000	0
189	20231201	170100	36540500	18000	18000	18000	18000	0
190	20231201	170000	36540500	18000	18000	18000	18000	0
191	20231201	165900	36540500	18000	18000	18000	18000	0
192	20231201	165800	36540500	18000	18000	18000	18000	0
193	20231201	165700	36540500	18000	18000	18000	18000	0
194	20231201	165600	36540500	18000	18000	18000	18000	0
195	20231201	165500	36540500	18000	18000	18000	18000	0
196	20231201	165400	36540500	18000	18000	18000	18000	0
197	20231201	165300	36540500	18000	18000	18000	18000	0
198	20231201	165200	36540500	18000	18000	18000	18000	0
199	20231201	165100	36540500	18000	18000	18000	18000	0
200	20231201	165000	36540500	18000	18000	18000	18000	0
201	20231201	164900	36540500	18000	18000	18000	18000	0
202	20231201	164800	36540500	18000	18000	18000	18000	0
203	20231201	164700	36540500	18000	18000	18000	18000	0
204	20231201	164600	36540500	18000	18000	18000	18000	0
205	20231201	164500	36540500	18000	18000	18000	18000	0
206	20231201	164400	36540500	18000	18000	18000	18000	0
207	20231201	164300	36540500	18000	18000	18000	18000	0
208	20231201	164200	36540500	18000	18000	18000	18000	0
209	20231201	164100	36540500	18000	18000	18000	18000	0
210	20231201	164000	36540500	18000	18000	18000	18000	0
211	20231201	163900	36540500	18000	18000	18000	18000	0
212	20231201	163800	36540500	18000	18000	18000	18000	2000
213	20231201	163700	36540500	18000	18000	18000	18000	0
214	20231201	163600	36540500	18000	18000	18000	18000	0
215	20231201	163500	36540500	18000	18000	18000	18000	0
216	20231201	163400	36540500	18000	18000	18000	18000	0
217	20231201	163300	36540500	18000	18000	18000	18000	0
218	20231201	163200	36540500	18000	18000	18000	18000	0
219	20231201	163100	36540500	18000	18000	18000	18000	0
220	20231201	163000	36540500	18000	18000	18000	18000	0
221	20231201	162900	36540500	18000	18000	18000	18000	0
222	20231201	162800	36540500	18000	18000	18000	18000	0
223	20231201	162700	36540500	18000	18000	18000	18000	0
224	20231201	162600	36540500	18000	18000	18000	18000	0
225	20231201	162500	36540500	18000	18000	18000	18000	0
226	20231201	162400	36540500	18000	18000	18000	18000	0
227	20231201	162300	36540500	18000	18000	18000	18000	0
228	20231201	162200	36540500	18000	18000	18000	18000	0
229	20231201	162100	36540500	18000	18000	18000	18000	0
230	20231201	162000	36540500	18000	18000	18000	18000	0
231	20231201	161900	36540500	18000	18000	18000	18000	0
232	20231201	161800	36540500	18000	18000	18000	18000	0
233	20231201	161700	36540500	18000	18000	18000	18000	0
234	20231201	161600	36540500	18000	18000	18000	18000	0
235	20231201	161500	36540500	18000	18000	18000	18000	0
236	20231201	161400	36540500	18000	18000	18000	18000	0
237	20231201	161300	36540500	18000	18000	18000	18000	0
238	20231201	161200	36540500	18000	18000	18000	18000	0
239	20231201	161100	36540500	18000	18000	18000	18000	0
240	20231201	161000	36540500	18000	18000	18000	18000	0
241	20231201	160900	36540500	18000	18000	18000	18000	0
242	20231201	160800	36540500	18000	18000	18000	18000	2000
243	20231201	160700	36540500	18000	18000	18000	18000	0
244	20231201	160600	36540500	18000	18000	18000	18000	0
245	20231201	160500	36540500	18000	18000	18000	18000	0
246	20231201	160400	36540500	18000	18000	18000	18000	0
247	20231201	160300	36540500	18000	18000	18000	18000	0
248	20231201	160200	36540500	18000	18000	18000	18000	0
249	20231201	160100	36540500	18000	18000	18000	18000	0
250	20231201	160000	36540500	18000	18000	18000	18000	0
251	20231201	155900	36540500	18000	18000	18000	18000	0
252	20231201	155800	36540500	18000	18000	18000	18000	0
253	20231201	155700	36540500	18000	18000	18000	18000	0
254	20231201	155600	36540500	18000	18000	18000	18000	0
255	20231201	155500	36540500	18000	18000	18000	18000	0
256	20231201	155400	36540500	18000	18000	18000	18000	0
257	20231201	155300	36540500	18000	18000	18000	18000	0
258	20231201	155200	36540500	18000	18000	18000	18000	0
259	20231201	155100	36540500	18000	18000	18000	18000	0
260	20231201	155000	36540500	18000	18000	18000	18000	0
261	20231201	154900	36540500	18000	18000	18000	18000	0
262	20231201	154800	36540500	18000	18000	18000	18000	0
263	20231201	154700	36540500	18000	18000	18000	18000	0
264	20231201	154600	36540500	18000	18000	18000	18000	0
265	20231201	154500	36540500	18000	18000	18000	18000	0
266	20231201	154400	36540500	18000	18000	18000	18000	0
267	20231201	154300	36540500	18000	18000	18000	18000	0
268	20231201	154200	36540500	18000	18000	18000	18000	0
269	20231201	154100	36540500	18000	18000	18000	18000	0
270	20231201	154000	36540500	18000	18000	18000	18000	0
271	20231201	153900	36540500	18000	18000	18000	18000	0
272	20231201	153800	36540500	18000	18000	18000	18000	2000
273	20231201	153700	36540500	18000	18000	18000	18000	0
274	20231201	153600	36540500	18000	18000	18000	18000	0
275	20231201	153500	36540500	18000	18000	18000	18000	0
276	20231201	153400	36540500	18000	18000	18000	18000	0
277	20231201	153300	36540500	18000	18000	18000	18000	0
278	20231201	153200	36540500	18000	18000	18000	18000	0
279	20231201	153100	36540500	18000	18000	18000	18000	0
280	20231201	153000	36540500	18000	18000	18000	18000	0
281	20231201	152900	36540500	18000	18000	18000	18000	0
282	20231201	152800	36540500	18000	18000	18000	18000	0
283	20231201	152700	36540500	18000	18000	18000	18000	0
284	20231201	152600	36540500	18000	18000	18000	18000	0
285	20231201	152500	36540500	18000	18000	18000	18000	0
286	20231201	152400	36540500	18000	18000	18000	18000	0
287	20231201	152300	36540500	18000	18000	18000	18000	0
288	20231201	152200	36540500	18000	18000	18000	18000	0
289	20231201	152100	36540500	18000	18000	18000	18000	0
290	20231201	152000	36540500	18000	18000	18000	18000	0
291	20231201	151900	36540500	18000	18000	18000	18000	0
292	20231201	151800	36540500	18000	18000	18000	18000	0
293	20231201	151700	36540500	18000	18000	18000	18000	0
294	20231201	151600	36540500	18000	18000	18000	18000	0
295	20231201	151500	36540500	18000	18000	18000	18000	0
296	20231201	151400	36540500	18000	18000	18000	18000	0
297	20231201	151300	36540500	18000	18000	18000	18000	0
298	20231201	151200	36540500	18000	18000	18000	18000	0
299	20231201	151100	36540500	18000	18000	18000	18000	0
300	20231201	151000	36540500	18000	18000	18000	18000	0
301	20231201	150900	36540500	18000	18000	18000	18000	0
302	20231201	150800	36540500	18000	18000	18000	18000	0
303	20231201	150700	36540500	18000	18000	18000	18000	0
304	20231201	150600	36540500	18000	18000	18000	18000	0
305	20231201	150500	36540500	18000	18000	18000	18000	0
306	20231201	150400	36540500	18000	18000	18000	18000	2000
307	20231201	150300	540500	18000	18000	18000	18000	0
308	20231201	150200	540500	18000	18000	18000	18000	0
309	20231201	150100	540500	18000	18000	18000	18000	0
310	20231201	150000	540500	18000	18000	18000	18000	0
311	20231201	145900	540500	18000	18000	18000	18000	0
312	20231201	145800	540500	18000	18000	18000	18000	0
313	20231201	145700	540500	18000	18000	18000	18000	0
314	20231201	145600	540500	18000	18000	18000	18000	0
315	20231201	145500	540500	18000	18000	18000	18000	0
316	20231201	145400	540500	18000	18000	18000	18000	0
317	20231201	145300	540500	18000	18000	18000	18000	0
318	20231201	145200	540500	18000	18000	18000	18000	0
319	20231201	145100	540500	18000	18000	18000	18000	0
320	20231201	145000	540500	18000	18000	18000	18000	0
321	20231201	144900	540500	18000	18000	18000	18000	0
322	20231201	144800	540500	18000	18000	18000	18000	0
323	20231201	144700	540500	18000	18000	18000	18000	0
324	20231201	144600	540500	18000	18000	18000	18000	0
325	20231201	144500	540500	18000	18000	18000	18000	0
326	20231201	144400	540500	18000	18000	18000	18000	0
327	20231201	144300	540500	18000	18000	18000	18000	0
328	20231201	144200	540500	18000	18000	18000	18000	0
329	20231201	144100	540500	18000	18000	18000	18000	0
330	20231201	144000	540500	18000	18000	18000	18000	0
331	20231201	143900	540500	18000	18000	18000	18000	0
332	20231201	143800	540500	18000	18000	18000	18000	0
333	20231201	143700	540500	18000	18000	18000	18000	0
334	20231201	143600	540500	18000	18000	18000	18000	0
335	20231201	143500	540500	18000	18000	18000	18000	0
336	20231201	143400	540500	18000	18000	18000	18000	0
337	20231201	143300	540500	18000	18000	18000	18000	0
338	20231201	143200	540500	18000	18000	18000	18000	0
339	20231201	143100	540500	18000	18000	18000	18000	0
340	20231201	143000	540500	18000	18000	18000	18000	0
341	20231201	142900	540500	18000	18000	18000	18000	0
342	20231201	142800	540500	18000	18000	18000	18000	0
343	20231201	142700	540500	18000	18000	18000	18000	0
344	20231201	142600	540500	18000	18000	18000	18000	0
345	20231201	142500	540500	18000	18000	18000	18000	0
346	20231201	142400	540500	18000	18000	18000	18000	0
347	20231201	142300	540500	18000	18000	18000	18000	0
348	20231201	142200	540500	18000	18000	18000	18000	0
349	20231201	142100	540500	18000	18000	18000	18000	0
350	20231201	142000	540500	18000	18000	18000	18000	0
351	20231201	141900	540500	18000	18000	18000	18000	0
352	20231201	141800	540500	18000	18000	18000	18000	0
353	20231201	141700	540500	18000	18000	18000	18000	0
354	20231201	141600	540500	18000	18000	18000	18000	0
355	20231201	141500	540500	18000	18000	18000	18000	0
356	20231201	141400	540500	18000	18000	18000	18000	0
357	20231201	141300	540500	18000	18000	18000	18000	0
358	20231201	141200	540500	18000	18000	18000	18000	0
359	20231201	141100	540500	18000	18000	18000	18000	0
360	20231201	141000	540500	18000	18000	18000	18000	0
361	20231201	140900	540500	18000	18000	18000	18000	0
362	20231201	140800	540500	18000	18000	18000	18000	0
363	20231201	140700	540500	18000	18000	18000	18000	0
364	20231201	140600	540500	18000	18000	18000	18000	0
365	20231201	140500	540500	18000	18000	18000	18000	0
366	20231201	140400	540500	18000	18000	18000	18000	0
367	20231201	140300	540500	18000	18000	18000	18000	0
368	20231201	140200	540500	18000	18000	18000	18000	0
369	20231201	140100	540500	18000	18000	18000	18000	0
370	20231201	140000	540500	18000	18000	18000	18000	0
371	20231201	135900	540500	18000	18000	18000	18000	0
372	20231201	135800	540500	18000	18000	18000	18000	0
373	20231201	135700	540500	18000	18000	18000	18000	0
374	20231201	135600	540500	18000	18000	18000	18000	0
375	20231201	135500	540500	18000	18000	18000	18000	0
376	20231201	135400	540500	18000	18000	18000	18000	0
377	20231201	135300	540500	18000	18000	18000	18000	0
378	20231201	135200	540500	18000	18000	18000	18000	0
379	20231201	135100	540500	18000	18000	18000	18000	0
380	20231201	135000	540500	18000	18000	18000	18000	0
381	20231201	134900	540500	18000	18000	18000	18000	0
382	20231201	134800	540500	18000	18000	18000	18000	0
383	20231201	134700	540500	18000	18000	18000	18000	0
384	20231201	134600	540500	18000	18000	18000	18000	0
385	20231201	134500	540500	18000	18000	18000	18000	0
386	20231201	134400	540500	18000	18000	18000	18000	0
387	20231201	134300	540500	18000	18000	18000	18000	0
388	20231201	134200	540500	18000	18000	18000	18000	0
389	20231201	134100	540500	18000	18000	18000	18000	0
390	20231201	134000	540500	18000	18000	18000	18000	0
391	20231201	133900	540500	18000	18000	18000	18000	0
392	20231201	133800	540500	18000	18000	18000	18000	0
393	20231201	133700	540500	18000	18000	18000	18000	0
394	20231201	133600	540500	18000	18000	18000	18000	0
395	20231201	133500	540500	18000	18000	18000	18000	0
396	20231201	133400	540500	18000	18000	18000	18000	0
397	20231201	133300	540500	18000	18000	18000	18000	0
398	20231201	133200	540500	18000	18000	18000	18000	0
399	20231201	133100	540500	18000	18000	18000	18000	0
400	20231201	133000	540500	18000	18000	18000	18000	0
401	20231201	132900	540500	18000	18000	18000	18000	0
402	20231201	132800	540500	18000	18000	18000	18000	0
403	20231201	132700	540500	18000	18000	18000	18000	0
404	20231201	132600	540500	18000	18000	18000	18000	0
405	20231201	132500	540500	18000	18000	18000	18000	0
406	20231201	132400	540500	18000	18000	18000	18000	0
407	20231201	132300	540500	18000	18000	18000	18000	0
408	20231201	132200	540500	18000	18000	18000	18000	0
409	20231201	132100	540500	18000	18000	18000	18000	0
410	20231201	132000	540500	18000	18000	18000	18000	0
411	20231201	131900	540500	18000	18000	18000	18000	0
412	20231201	131800	540500	18000	18000	18000	18000	0
413	20231201	131700	540500	18000	18000	18000	18000	0
414	20231201	131600	540500	18000	18000	18000	18000	0
415	20231201	131500	540500	18000	18000	18000	18000	0
416	20231201	131400	540500	18000	18000	18000	18000	0
417	20231201	131300	540500	18000	18000	18000	18000	0
418	20231201	131200	540500	18000	18000	18000	18000	0
419	20231201	131100	540500	18000	18000	18000	18000	0
420	20231201	131000	540500	18000	18000	18000	18000	0
421	20231201	130900	540500	18000	18000	18000	18000	0
422	20231201	130800	540500	18000	18000	18000	18000	0
423	20231201	130700	540500	18000	18000	18000	18000	0
424	20231201	130600	540500	18000	18000	18000	18000	0
425	20231201	130500	540500	18000	18000	18000	18000	0
426	20231201	130400	540500	18000	18000	18000	18000	0
427	20231201	130300	540500	18000	18000	18000	18000	0
428	20231201	130200	540500	18000	18000	18000	18000	0
429	20231201	130100	540500	18000	18000	18000	18000	0
430	20231201	130000	540500	18000	18000	18000	18000	0
431	20231201	125900	540500	18000	18000	18000	18000	0
432	20231201	125800	540500	18000	18000	18000	18000	0
433	20231201	125700	540500	18000	18000	18000	18000	0
434	20231201	125600	540500	18000	18000	18000	18000	0
435	20231201	125500	540500	18000	18000	18000	18000	0
436	20231201	125400	540500	18000	18000	18000	18000	0
437	20231201	125300	540500	18000	18000	18000	18000	0
438	20231201	125200	540500	18000	18000	18000	18000	0
439	20231201	125100	540500	18000	18000	18000	18000	0
440	20231201	125000	540500	18000	18000	18000	18000	0
441	20231201	124900	540500	18000	18000	18000	18000	0
442	20231201	124800	540500	18000	18000	18000	18000	0
443	20231201	124700	540500	18000	18000	18000	18000	0
444	20231201	124600	540500	18000	18000	18000	18000	0
445	20231201	124500	540500	18000	18000	18000	18000	0
446	20231201	124400	540500	18000	18000	18000	18000	0
447	20231201	124300	540500	18000	18000	18000	18000	0
448	20231201	124200	540500	18000	18000	18000	18000	0
449	20231201	124100	540500	18000	18000	18000	18000	0
450	20231201	124000	540500	18000	18000	18000	18000	0
451	20231201	123900	540500	18000	18000	18000	18000	0
452	20231201	123800	540500	18000	18000	18000	18000	0
453	20231201	123700	540500	18000	18000	18000	18000	0
454	20231201	123600	540500	18000	18000	18000	18000	0
455	20231201	123500	540500	18000	18000	18000	18000	0
456	20231201	123400	540500	18000	18000	18000	18000	0
457	20231201	123300	540500	18000	18000	18000	18000	0
458	20231201	123200	540500	18000	18000	18000	18000	0
459	20231201	123100	540500	18000	18000	18000	18000	0
460	20231201	123000	540500	18000	18000	18000	18000	0
461	20231201	122900	540500	18000	18000	18000	18000	0
462	20231201	122800	540500	18000	18000	18000	18000	0
463	20231201	122700	540500	18000	18000	18000	18000	0
464	20231201	122600	540500	18000	18000	18000	18000	0
465	20231201	122500	540500	18000	18000	18000	18000	0
466	20231201	122400	540500	18000	18000	18000	18000	0
467	20231201	122300	540500	18000	18000	18000	18000	0
468	20231201	122200	540500	18000	18000	18000	18000	0
469	20231201	122100	540500	18000	18000	18000	18000	0
470	20231201	122000	540500	18000	18000	18000	18000	0
471	20231201	121900	540500	18000	18000	18000	18000	0
472	20231201	121800	540500	18000	18000	18000	18000	0
473	20231201	121700	540500	18000	18000	18000	18000	0
474	20231201	121600	540500	18000	18000	18000	18000	0
475	20231201	121500	540500	18000	18000	18000	18000	0
476	20231201	121400	540500	18000	18000	18000	18000	0
477	20231201	121300	540500	18000	18000	18000	18000	0
478	20231201	121200	540500	18000	18000	18000	18000	0
479	20231201	121100	540500	18000	18000	18000	18000	0
480	20231201	121000	540500	18000	18000	18000	18000	0
481	20231201	120900	540500	18000	18000	18000	18000	0
482	20231201	120800	540500	18000	18000	18000	18000	0
483	20231201	120700	540500	18000	18000	18000	18000	0
484	20231201	120600	540500	18000	18000	18000	18000	0
485	20231201	120500	540500	18000	18000	18000	18000	0
486	20231201	120400	540500	18000	18000	18000	18000	0
487	20231201	120300	540500	18000	18000	18000	18000	0
488	20231201	120200	540500	18000	18000	18000	18000	0
489	20231201	120100	540500	18000	18000	18000	18000	0
490	20231201	120000	540500	18000	18000	18000	18000	0
491	20231201	115900	540500	18000	18000	18000	18000	0
492	20231201	115800	540500	18000	18000	18000	18000	0
493	20231201	115700	540500	18000	18000	18000	18000	0
494	20231201	115600	540500	18000	18000	18000	18000	0
495	20231201	115500	540500	18000	18000	18000	18000	0
496	20231201	115400	540500	18000	18000	18000	18000	0
497	20231201	115300	540500	18000	18000	18000	18000	0
498	20231201	115200	540500	18000	18000	18000	18000	0
499	20231201	115100	540500	18000	18000	18000	18000	0
500	20231201	115000	540500	18000	18000	18000	18000	0
501	20231201	114900	540500	18000	18000	18000	18000	0
502	20231201	114800	540500	18000	18000	18000	18000	0
503	20231201	114700	540500	18000	18000	18000	18000	0
504	20231201	114600	540500	18000	18000	18000	18000	0
505	20231201	114500	540500	18000	18000	18000	18000	0
506	20231201	114400	540500	18000	18000	18000	18000	0
507	20231201	114300	540500	18000	18000	18000	18000	0
508	20231201	114200	540500	18000	18000	18000	18000	0
509	20231201	114100	540500	18000	18000	18000	18000	0
510	20231201	114000	540500	18000	18000	18000	18000	0
511	20231201	113900	540500	18000	18000	18000	18000	0
512	20231201	113800	540500	18000	18000	18000	18000	0
513	20231201	113700	540500	18000	18000	18000	18000	0
514	20231201	113600	540500	18000	18000	18000	18000	0
515	20231201	113500	540500	18000	18000	18000	18000	0
516	20231201	113400	540500	18000	18000	18000	18000	0
517	20231201	113300	540500	18000	18000	18000	18000	0
518	20231201	113200	540500	18000	18000	18000	18000	0
519	20231201	113100	540500	18000	18000	18000	18000	0
520	20231201	113000	540500	18000	18000	18000	18000	0
521	20231201	112900	540500	18000	18000	18000	18000	0
522	20231201	112800	540500	18000	18000	18000	18000	0
523	20231201	112700	540500	18000	18000	18000	18000	28
524	20231201	112600	36500	18000	18000	18000	18000	0
525	20231201	112500	36500	18000	18000	18000	18000	0
526	20231201	112400	36500	18000	18000	18000	18000	0
527	20231201	112300	36500	18000	18000	18000	18000	0
528	20231201	112200	36500	18000	18000	18000	18000	0
529	20231201	112100	36500	18000	18000	18000	18000	0
530	20231201	112000	36500	18000	18000	18000	18000	0
531	20231201	111900	36500	18000	18000	18000	18000	0
532	20231201	111800	36500	18000	18000	18000	18000	0
533	20231201	111700	36500	18000	18000	18000	18000	0
534	20231201	111600	36500	18000	18000	18000	18000	0
535	20231201	111500	36500	18000	18000	18000	18000	0
536	20231201	111400	36500	18000	18000	18000	18000	0
537	20231201	111300	36500	18000	18000	18000	18000	0
538	20231201	111200	36500	18000	18000	18000	18000	0
539	20231201	111100	36500	18000	18000	18000	18000	0
540	20231201	111000	36500	18000	18000	18000	18000	0
541	20231201	110900	36500	18000	18000	18000	18000	0
542	20231201	110800	36500	18000	18000	18000	18000	0
543	20231201	110700	36500	18000	18000	18000	18000	0
544	20231201	110600	36500	18000	18000	18000	18000	0
545	20231201	110500	36500	18000	18000	18000	18000	0
546	20231201	110400	36500	18000	18000	18000	18000	0
547	20231201	110300	36500	18000	18000	18000	18000	0
548	20231201	110200	36500	18000	18000	18000	18000	0
549	20231201	110100	36500	18000	18000	18000	18000	0
550	20231201	110000	36500	18000	18000	18000	18000	0
551	20231201	105900	36500	18000	18000	18000	18000	0
552	20231201	105800	36500	18000	18000	18000	18000	0
553	20231201	105700	36500	18000	18000	18000	18000	0
554	20231201	105600	36500	18000	18000	18000	18000	0
555	20231201	105500	36500	18000	18000	18000	18000	0
556	20231201	105400	36500	18000	18000	18000	18000	0
557	20231201	105300	36500	18000	18000	18000	18000	0
558	20231201	105200	36500	18000	18000	18000	18000	0
559	20231201	105100	36500	18000	18000	18000	18000	0
560	20231201	105000	36500	18000	18000	18000	18000	0
561	20231201	104900	36500	18000	18000	18000	18000	0
562	20231201	104800	36500	18000	18000	18000	18000	0
563	20231201	104700	36500	18000	18000	18000	18000	0
564	20231201	104600	36500	18000	18000	18000	18000	0
565	20231201	104500	36500	18000	18000	18000	18000	0
566	20231201	104400	36500	18000	18000	18000	18000	0
567	20231201	104300	36500	18000	18000	18000	18000	0
568	20231201	104200	36500	18000	18000	18000	18000	0
569	20231201	104100	36500	18000	18000	18000	18000	0
570	20231201	104000	36500	18000	18000	18000	18000	0
571	20231201	103900	36500	18000	18000	18000	18000	0
572	20231201	103800	36500	18000	18000	18000	18000	0
573	20231201	103700	36500	18000	18000	18000	18000	0
574	20231201	103600	36500	18000	18000	18000	18000	0
575	20231201	103500	36500	18000	18000	18000	18000	0
576	20231201	103400	36500	18000	18000	18000	18000	0
577	20231201	103300	36500	18000	18000	18000	18000	0
578	20231201	103200	36500	18000	18000	18000	18000	0
579	20231201	103100	36500	18000	18000	18000	18000	0
580	20231201	103000	36500	18000	18000	18000	18000	0
581	20231201	102900	36500	18000	18000	18000	18000	0
582	20231201	102800	36500	18000	18000	18000	18000	0
583	20231201	102700	36500	18000	18000	18000	18000	0
584	20231201	102600	36500	18000	18000	18000	18000	0
585	20231201	102500	36500	18000	18000	18000	18000	0
586	20231201	102400	36500	18000	18000	18000	18000	0
587	20231201	102300	36500	18000	18000	18000	18000	0
588	20231201	102200	36500	18000	18000	18000	18000	0
589	20231201	102100	36500	18000	18000	18000	18000	0
590	20231201	102000	36500	18000	18000	18000	18000	0
591	20231201	101900	36500	18000	18000	18000	18000	0
592	20231201	101800	36500	18000	18000	18000	18000	0
593	20231201	101700	36500	18000	18000	18000	18000	0
594	20231201	101600	36500	18000	18000	18000	18000	0
595	20231201	101500	36500	18000	18000	18000	18000	0
596	20231201	101400	36500	18000	18000	18000	18000	0
597	20231201	101300	36500	18000	18000	18000	18000	0
598	20231201	101200	36500	18000	18000	18000	18000	0
599	20231201	101100	36500	18000	18000	18000	18000	0
600	20231201	101000	36500	18000	18000	18000	18000	0
601	20231201	100900	36500	18000	18000	18000	18000	0
602	20231201	100800	36500	18000	18000	18000	18000	0
603	20231201	100700	36500	18000	18000	18000	18000	0
604	20231201	100600	36500	18000	18000	18000	18000	0
605	20231201	100500	36500	18000	18000	18000	18000	0
606	20231201	100400	36500	18000	18000	18000	18000	0
607	20231201	100300	36500	18000	18000	18000	18000	0
608	20231201	100200	36500	18000	18000	18000	18000	0
609	20231201	100100	36500	18000	18000	18000	18000	0
610	20231201	100000	36500	18000	18000	18000	18000	0
611	20231201	095900	36500	18000	18000	18000	18000	0
612	20231201	095800	36500	18000	18000	18000	18000	0
613	20231201	095700	36500	18000	18000	18000	18000	0
614	20231201	095600	36500	18000	18000	18000	18000	0
615	20231201	095500	36500	18000	18000	18000	18000	0
616	20231201	095400	36500	18000	18000	18000	18000	0
617	20231201	095300	36500	18000	18000	18000	18000	0
618	20231201	095200	36500	18000	18000	18000	18000	0
619	20231201	095100	36500	18000	18000	18000	18000	0
620	20231201	095000	36500	18000	18000	18000	18000	0
621	20231201	094900	36500	18000	18000	18000	18000	0
622	20231201	094800	36500	18000	18000	18000	18000	0
623	20231201	094700	36500	18000	18000	18000	18000	0
624	20231201	094600	36500	18000	18000	18000	18000	0
625	20231201	094500	36500	18000	18000	18000	18000	0
626	20231201	094400	36500	18000	18000	18000	18000	0
627	20231201	094300	36500	18000	18000	18000	18000	0
628	20231201	094200	36500	18000	18000	18000	18000	0
629	20231201	094100	36500	18000	18000	18000	18000	0
630	20231201	094000	36500	18000	18000	18000	18000	0
631	20231201	093900	36500	18000	18000	18000	18000	0
632	20231201	093800	36500	18000	18000	18000	18000	0
633	20231201	093700	36500	18000	18000	18000	18000	0
634	20231201	093600	36500	18000	18000	18000	18000	0
635	20231201	093500	36500	18000	18000	18000	18000	0
636	20231201	093400	36500	18000	18000	18000	18000	0
637	20231201	093300	36500	18000	18000	18000	18000	0
638	20231201	093200	36500	18000	18000	18000	18000	0
639	20231201	093100	36500	18000	18000	18000	18000	0
640	20231201	093000	36500	18000	18000	18000	18000	0
641	20231201	092900	36500	18000	18000	18000	18000	0
642	20231201	092800	36500	18000	18000	18000	18000	0
643	20231201	092700	36500	18000	18000	18000	18000	0
644	20231201	092600	36500	18000	18000	18000	18000	0
645	20231201	092500	36500	18000	18000	18000	18000	0
646	20231201	092400	36500	18000	18000	18000	18000	1
647	20231201	092300	18500	18500	18500	18500	18500	0
648	20231201	092200	18500	18500	18500	18500	18500	0
649	20231201	092100	18500	18500	18500	18500	18500	0
650	20231201	092000	18500	18500	18500	18500	18500	0
651	20231201	091900	18500	18500	18500	18500	18500	0
652	20231201	091800	18500	18500	18500	18500	18500	0
653	20231201	091700	18500	18500	18500	18500	18500	0
654	20231201	091600	18500	18500	18500	18500	18500	0
655	20231201	091500	18500	18500	18500	18500	18500	0
656	20231201	091400	18500	18500	18500	18500	18500	0
657	20231201	091300	18500	18500	18500	18500	18500	0
658	20231201	091200	18500	18500	18500	18500	18500	0
659	20231201	091100	18500	18500	18500	18500	18500	0
660	20231201	091000	18500	18500	18500	18500	18500	0
661	20231201	090900	18500	18500	18500	18500	18500	0
662	20231201	090800	18500	18500	18500	18500	18500	0
663	20231201	090700	18500	18500	18500	18500	18500	0
664	20231201	090600	18500	18500	18500	18500	18500	0
665	20231201	090500	18500	18500	18500	18500	18500	0
666	20231201	090400	18500	18500	18500	18500	18500	0
667	20231201	090300	18500	18500	18500	18500	18500	0
668	20231201	090200	18500	18500	18500	18500	18500	0
669	20231201	090100	18500	18500	18500	18500	18500	0
670	20231201	090000	18500	18500	18500	18500	18500	1