KissMeData/279060/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205600	5233185	3000	3000	3000	3000	1
3	20231205	205500	5233185	3000	3000	3000	3000	0
4	20231205	205400	5233185	3000	3000	3000	3000	0
5	20231205	205300	5233185	3000	3000	3000	3000	0
6	20231205	205200	5233185	3000	3000	3000	3000	0
7	20231205	205100	5233185	3000	3000	3000	3000	0
8	20231205	205000	5233185	3000	3000	3000	3000	0
9	20231205	204900	5233185	3000	3000	3000	3000	0
10	20231205	204800	5233185	3000	3000	3000	3000	0
11	20231205	204700	5233185	3000	3000	3000	3000	0
12	20231205	204600	5233185	3000	3000	3000	3000	0
13	20231205	204500	5233185	3000	3000	3000	3000	0
14	20231205	204400	5233185	3000	3000	3000	3000	0
15	20231205	204300	5233185	3000	3000	3000	3000	0
16	20231205	204200	5233185	3000	3000	3000	3000	0
17	20231205	204100	5233185	3000	3000	3000	3000	0
18	20231205	204000	5233185	3000	3000	3000	3000	0
19	20231205	203900	5233185	3000	3000	3000	3000	0
20	20231205	203800	5233185	3000	3000	3000	3000	0
21	20231205	203700	5233185	3000	3000	3000	3000	0
22	20231205	203600	5233185	3000	3000	3000	3000	0
23	20231205	203500	5233185	3000	3000	3000	3000	0
24	20231205	203400	5233185	3000	3000	3000	3000	0
25	20231205	203300	5233185	3000	3000	3000	3000	0
26	20231205	203200	5233185	3000	3000	3000	3000	0
27	20231205	203100	5233185	3000	3000	3000	3000	0
28	20231205	203000	5233185	3000	3000	3000	3000	0
29	20231205	202900	5233185	3000	3000	3000	3000	0
30	20231205	202800	5233185	3000	3000	3000	3000	0
31	20231205	202700	5233185	3000	3000	3000	3000	0
32	20231205	202600	5233185	3000	3000	3000	3000	1
33	20231205	202500	5233185	3000	3000	3000	3000	0
34	20231205	202400	5233185	3000	3000	3000	3000	0
35	20231205	202300	5233185	3000	3000	3000	3000	0
36	20231205	202200	5233185	3000	3000	3000	3000	0
37	20231205	202100	5233185	3000	3000	3000	3000	0
38	20231205	202000	5233185	3000	3000	3000	3000	0
39	20231205	201900	5233185	3000	3000	3000	3000	0
40	20231205	201800	5233185	3000	3000	3000	3000	0
41	20231205	201700	5233185	3000	3000	3000	3000	0
42	20231205	201600	5233185	3000	3000	3000	3000	0
43	20231205	201500	5233185	3000	3000	3000	3000	0
44	20231205	201400	5233185	3000	3000	3000	3000	0
45	20231205	201300	5233185	3000	3000	3000	3000	0
46	20231205	201200	5233185	3000	3000	3000	3000	0
47	20231205	201100	5233185	3000	3000	3000	3000	0
48	20231205	201000	5233185	3000	3000	3000	3000	0
49	20231205	200900	5233185	3000	3000	3000	3000	0
50	20231205	200800	5233185	3000	3000	3000	3000	0
51	20231205	200700	5233185	3000	3000	3000	3000	0
52	20231205	200600	5233185	3000	3000	3000	3000	0
53	20231205	200500	5233185	3000	3000	3000	3000	0
54	20231205	200400	5233185	3000	3000	3000	3000	0
55	20231205	200300	5233185	3000	3000	3000	3000	0
56	20231205	200200	5233185	3000	3000	3000	3000	0
57	20231205	200100	5233185	3000	3000	3000	3000	0
58	20231205	200000	5233185	3000	3000	3000	3000	0
59	20231205	195900	5233185	3000	3000	3000	3000	0
60	20231205	195800	5233185	3000	3000	3000	3000	0
61	20231205	195700	5233185	3000	3000	3000	3000	0
62	20231205	195600	5233185	3000	3000	3000	3000	1
63	20231205	195500	5233185	3000	3000	3000	3000	0
64	20231205	195400	5233185	3000	3000	3000	3000	0
65	20231205	195300	5233185	3000	3000	3000	3000	0
66	20231205	195200	5233185	3000	3000	3000	3000	0
67	20231205	195100	5233185	3000	3000	3000	3000	0
68	20231205	195000	5233185	3000	3000	3000	3000	0
69	20231205	194900	5233185	3000	3000	3000	3000	0
70	20231205	194800	5233185	3000	3000	3000	3000	0
71	20231205	194700	5233185	3000	3000	3000	3000	0
72	20231205	194600	5233185	3000	3000	3000	3000	0
73	20231205	194500	5233185	3000	3000	3000	3000	0
74	20231205	194400	5233185	3000	3000	3000	3000	0
75	20231205	194300	5233185	3000	3000	3000	3000	0
76	20231205	194200	5233185	3000	3000	3000	3000	0
77	20231205	194100	5233185	3000	3000	3000	3000	0
78	20231205	194000	5233185	3000	3000	3000	3000	0
79	20231205	193900	5233185	3000	3000	3000	3000	0
80	20231205	193800	5233185	3000	3000	3000	3000	0
81	20231205	193700	5233185	3000	3000	3000	3000	0
82	20231205	193600	5233185	3000	3000	3000	3000	0
83	20231205	193500	5233185	3000	3000	3000	3000	0
84	20231205	193400	5233185	3000	3000	3000	3000	0
85	20231205	193300	5233185	3000	3000	3000	3000	0
86	20231205	193200	5233185	3000	3000	3000	3000	0
87	20231205	193100	5233185	3000	3000	3000	3000	0
88	20231205	193000	5233185	3000	3000	3000	3000	0
89	20231205	192900	5233185	3000	3000	3000	3000	0
90	20231205	192800	5233185	3000	3000	3000	3000	0
91	20231205	192700	5233185	3000	3000	3000	3000	0
92	20231205	192600	5233185	3000	3000	3000	3000	1
93	20231205	192500	5233185	3000	3000	3000	3000	0
94	20231205	192400	5233185	3000	3000	3000	3000	0
95	20231205	192300	5233185	3000	3000	3000	3000	0
96	20231205	192200	5233185	3000	3000	3000	3000	0
97	20231205	192100	5233185	3000	3000	3000	3000	0
98	20231205	192000	5233185	3000	3000	3000	3000	0
99	20231205	191900	5233185	3000	3000	3000	3000	0
100	20231205	191800	5233185	3000	3000	3000	3000	0
101	20231205	191700	5233185	3000	3000	3000	3000	0
102	20231205	191600	5233185	3000	3000	3000	3000	0
103	20231205	191500	5233185	3000	3000	3000	3000	0
104	20231205	191400	5233185	3000	3000	3000	3000	0
105	20231205	191300	5233185	3000	3000	3000	3000	0
106	20231205	191200	5233185	3000	3000	3000	3000	0
107	20231205	191100	5233185	3000	3000	3000	3000	0
108	20231205	191000	5233185	3000	3000	3000	3000	0
109	20231205	190900	5233185	3000	3000	3000	3000	0
110	20231205	190800	5233185	3000	3000	3000	3000	0
111	20231205	190700	5233185	3000	3000	3000	3000	0
112	20231205	190600	5233185	3000	3000	3000	3000	0
113	20231205	190500	5233185	3000	3000	3000	3000	0
114	20231205	190400	5233185	3000	3000	3000	3000	0
115	20231205	190300	5233185	3000	3000	3000	3000	0
116	20231205	190200	5233185	3000	3000	3000	3000	0
117	20231205	190100	5233185	3000	3000	3000	3000	0
118	20231205	190000	5233185	3000	3000	3000	3000	0
119	20231205	185900	5233185	3000	3000	3000	3000	0
120	20231205	185800	5233185	3000	3000	3000	3000	0
121	20231205	185700	5233185	3000	3000	3000	3000	0
122	20231205	185600	5233185	3000	3000	3000	3000	1
123	20231205	185500	5233185	3000	3000	3000	3000	0
124	20231205	185400	5233185	3000	3000	3000	3000	0
125	20231205	185300	5233185	3000	3000	3000	3000	0
126	20231205	185200	5233185	3000	3000	3000	3000	0
127	20231205	185100	5233185	3000	3000	3000	3000	0
128	20231205	185000	5233185	3000	3000	3000	3000	0
129	20231205	184900	5233185	3000	3000	3000	3000	0
130	20231205	184800	5233185	3000	3000	3000	3000	0
131	20231205	184700	5233185	3000	3000	3000	3000	0
132	20231205	184600	5233185	3000	3000	3000	3000	0
133	20231205	184500	5233185	3000	3000	3000	3000	0
134	20231205	184400	5233185	3000	3000	3000	3000	0
135	20231205	184300	5233185	3000	3000	3000	3000	0
136	20231205	184200	5233185	3000	3000	3000	3000	0
137	20231205	184100	5233185	3000	3000	3000	3000	0
138	20231205	184000	5233185	3000	3000	3000	3000	0
139	20231205	183900	5233185	3000	3000	3000	3000	0
140	20231205	183800	5233185	3000	3000	3000	3000	0
141	20231205	183700	5233185	3000	3000	3000	3000	0
142	20231205	183600	5233185	3000	3000	3000	3000	0
143	20231205	183500	5233185	3000	3000	3000	3000	0
144	20231205	183400	5233185	3000	3000	3000	3000	0
145	20231205	183300	5233185	3000	3000	3000	3000	0
146	20231205	183200	5233185	3000	3000	3000	3000	0
147	20231205	183100	5233185	3000	3000	3000	3000	0
148	20231205	183000	5233185	3000	3000	3000	3000	0
149	20231205	182900	5233185	3000	3000	3000	3000	0
150	20231205	182800	5233185	3000	3000	3000	3000	0
151	20231205	182700	5233185	3000	3000	3000	3000	0
152	20231205	182600	5233185	3000	3000	3000	3000	1
153	20231205	182500	5233185	3000	3000	3000	3000	0
154	20231205	182400	5233185	3000	3000	3000	3000	0
155	20231205	182300	5233185	3000	3000	3000	3000	0
156	20231205	182200	5233185	3000	3000	3000	3000	0
157	20231205	182100	5233185	3000	3000	3000	3000	0
158	20231205	182000	5233185	3000	3000	3000	3000	0
159	20231205	181900	5233185	3000	3000	3000	3000	0
160	20231205	181800	5233185	3000	3000	3000	3000	0
161	20231205	181700	5233185	3000	3000	3000	3000	0
162	20231205	181600	5233185	3000	3000	3000	3000	0
163	20231205	181500	5233185	3000	3000	3000	3000	0
164	20231205	181400	5233185	3000	3000	3000	3000	0
165	20231205	181300	5233185	3000	3000	3000	3000	0
166	20231205	181200	5233185	3000	3000	3000	3000	0
167	20231205	181100	5233185	3000	3000	3000	3000	0
168	20231205	181000	5233185	3000	3000	3000	3000	0
169	20231205	180900	5233185	3000	3000	3000	3000	0
170	20231205	180800	5233185	3000	3000	3000	3000	0
171	20231205	180700	5233185	3000	3000	3000	3000	0
172	20231205	180600	5233185	3000	3000	3000	3000	0
173	20231205	180500	5233185	3000	3000	3000	3000	0
174	20231205	180400	5233185	3000	3000	3000	3000	0
175	20231205	180300	5233185	3000	3000	3000	3000	0
176	20231205	180200	5233185	3000	3000	3000	3000	0
177	20231205	180100	5233185	3000	3000	3000	3000	0
178	20231205	180000	5233185	3000	3000	3000	3000	0
179	20231205	175900	5233185	3000	3000	3000	3000	0
180	20231205	175800	5233185	3000	3000	3000	3000	0
181	20231205	175700	5233185	3000	3000	3000	3000	0
182	20231205	175600	5233185	3000	3000	3000	3000	1
183	20231205	175500	5233185	3000	3000	3000	3000	0
184	20231205	175400	5233185	3000	3000	3000	3000	0
185	20231205	175300	5233185	3000	3000	3000	3000	0
186	20231205	175200	5233185	3000	3000	3000	3000	0
187	20231205	175100	5233185	3000	3000	3000	3000	0
188	20231205	175000	5233185	3000	3000	3000	3000	0
189	20231205	174900	5233185	3000	3000	3000	3000	0
190	20231205	174800	5233185	3000	3000	3000	3000	0
191	20231205	174700	5233185	3000	3000	3000	3000	0
192	20231205	174600	5233185	3000	3000	3000	3000	0
193	20231205	174500	5233185	3000	3000	3000	3000	0
194	20231205	174400	5233185	3000	3000	3000	3000	0
195	20231205	174300	5233185	3000	3000	3000	3000	0
196	20231205	174200	5233185	3000	3000	3000	3000	0
197	20231205	174100	5233185	3000	3000	3000	3000	0
198	20231205	174000	5233185	3000	3000	3000	3000	0
199	20231205	173900	5233185	3000	3000	3000	3000	0
200	20231205	173800	5233185	3000	3000	3000	3000	0
201	20231205	173700	5233185	3000	3000	3000	3000	0
202	20231205	173600	5233185	3000	3000	3000	3000	0
203	20231205	173500	5233185	3000	3000	3000	3000	0
204	20231205	173400	5233185	3000	3000	3000	3000	0
205	20231205	173300	5233185	3000	3000	3000	3000	0
206	20231205	173200	5233185	3000	3000	3000	3000	0
207	20231205	173100	5233185	3000	3000	3000	3000	0
208	20231205	173000	5233185	3000	3000	3000	3000	0
209	20231205	172900	5233185	3000	3000	3000	3000	0
210	20231205	172800	5233185	3000	3000	3000	3000	0
211	20231205	172700	5233185	3000	3000	3000	3000	0
212	20231205	172600	5233185	3000	3000	3000	3000	1
213	20231205	172500	5233185	3000	3000	3000	3000	0
214	20231205	172400	5233185	3000	3000	3000	3000	0
215	20231205	172300	5233185	3000	3000	3000	3000	0
216	20231205	172200	5233185	3000	3000	3000	3000	0
217	20231205	172100	5233185	3000	3000	3000	3000	0
218	20231205	172000	5233185	3000	3000	3000	3000	0
219	20231205	171900	5233185	3000	3000	3000	3000	0
220	20231205	171800	5233185	3000	3000	3000	3000	0
221	20231205	171700	5233185	3000	3000	3000	3000	0
222	20231205	171600	5233185	3000	3000	3000	3000	0
223	20231205	171500	5233185	3000	3000	3000	3000	0
224	20231205	171400	5233185	3000	3000	3000	3000	0
225	20231205	171300	5233185	3000	3000	3000	3000	0
226	20231205	171200	5233185	3000	3000	3000	3000	0
227	20231205	171100	5233185	3000	3000	3000	3000	0
228	20231205	171000	5233185	3000	3000	3000	3000	0
229	20231205	170900	5233185	3000	3000	3000	3000	0
230	20231205	170800	5233185	3000	3000	3000	3000	0
231	20231205	170700	5233185	3000	3000	3000	3000	0
232	20231205	170600	5233185	3000	3000	3000	3000	0
233	20231205	170500	5233185	3000	3000	3000	3000	0
234	20231205	170400	5233185	3000	3000	3000	3000	0
235	20231205	170300	5233185	3000	3000	3000	3000	0
236	20231205	170200	5233185	3000	3000	3000	3000	0
237	20231205	170100	5233185	3000	3000	3000	3000	0
238	20231205	170000	5233185	3000	3000	3000	3000	0
239	20231205	165900	5233185	3000	3000	3000	3000	0
240	20231205	165800	5233185	3000	3000	3000	3000	0
241	20231205	165700	5233185	3000	3000	3000	3000	0
242	20231205	165600	5233185	3000	3000	3000	3000	1
243	20231205	165500	5233185	3000	3000	3000	3000	0
244	20231205	165400	5233185	3000	3000	3000	3000	0
245	20231205	165300	5233185	3000	3000	3000	3000	0
246	20231205	165200	5233185	3000	3000	3000	3000	0
247	20231205	165100	5233185	3000	3000	3000	3000	0
248	20231205	165000	5233185	3000	3000	3000	3000	0
249	20231205	164900	5233185	3000	3000	3000	3000	0
250	20231205	164800	5233185	3000	3000	3000	3000	0
251	20231205	164700	5233185	3000	3000	3000	3000	0
252	20231205	164600	5233185	3000	3000	3000	3000	0
253	20231205	164500	5233185	3000	3000	3000	3000	0
254	20231205	164400	5233185	3000	3000	3000	3000	0
255	20231205	164300	5233185	3000	3000	3000	3000	0
256	20231205	164200	5233185	3000	3000	3000	3000	0
257	20231205	164100	5233185	3000	3000	3000	3000	0
258	20231205	164000	5233185	3000	3000	3000	3000	0
259	20231205	163900	5233185	3000	3000	3000	3000	0
260	20231205	163800	5233185	3000	3000	3000	3000	0
261	20231205	163700	5233185	3000	3000	3000	3000	0
262	20231205	163600	5233185	3000	3000	3000	3000	0
263	20231205	163500	5233185	3000	3000	3000	3000	0
264	20231205	163400	5233185	3000	3000	3000	3000	0
265	20231205	163300	5233185	3000	3000	3000	3000	0
266	20231205	163200	5233185	3000	3000	3000	3000	0
267	20231205	163100	5233185	3000	3000	3000	3000	0
268	20231205	163000	5233185	3000	3000	3000	3000	0
269	20231205	162900	5233185	3000	3000	3000	3000	0
270	20231205	162800	5233185	3000	3000	3000	3000	0
271	20231205	162700	5233185	3000	3000	3000	3000	0
272	20231205	162600	5233185	3000	3000	3000	3000	1
273	20231205	162500	5233185	3000	3000	3000	3000	0
274	20231205	162400	5233185	3000	3000	3000	3000	0
275	20231205	162300	5233185	3000	3000	3000	3000	0
276	20231205	162200	5233185	3000	3000	3000	3000	0
277	20231205	162100	5233185	3000	3000	3000	3000	0
278	20231205	162000	5233185	3000	3000	3000	3000	0
279	20231205	161900	5233185	3000	3000	3000	3000	0
280	20231205	161800	5233185	3000	3000	3000	3000	0
281	20231205	161700	5233185	3000	3000	3000	3000	0
282	20231205	161600	5233185	3000	3000	3000	3000	0
283	20231205	161500	5233185	3000	3000	3000	3000	0
284	20231205	161400	5233185	3000	3000	3000	3000	0
285	20231205	161300	5233185	3000	3000	3000	3000	0
286	20231205	161200	5233185	3000	3000	3000	3000	0
287	20231205	161100	5233185	3000	3000	3000	3000	0
288	20231205	161000	5233185	3000	3000	3000	3000	0
289	20231205	160900	5233185	3000	3000	3000	3000	0
290	20231205	160800	5233185	3000	3000	3000	3000	0
291	20231205	160700	5233185	3000	3000	3000	3000	0
292	20231205	160600	5233185	3000	3000	3000	3000	0
293	20231205	160500	5233185	3000	3000	3000	3000	0
294	20231205	160400	5233185	3000	3000	3000	3000	0
295	20231205	160300	5233185	3000	3000	3000	3000	0
296	20231205	160200	5233185	3000	3000	3000	3000	0
297	20231205	160100	5233185	3000	3000	3000	3000	0
298	20231205	160000	5233185	3000	3000	3000	3000	0
299	20231205	155900	5233185	3000	3000	3000	3000	0
300	20231205	155800	5233185	3000	3000	3000	3000	0
301	20231205	155700	5233185	3000	3000	3000	3000	0
302	20231205	155600	5233185	3000	3000	3000	3000	1
303	20231205	155500	5233185	3000	3000	3000	3000	0
304	20231205	155400	5233185	3000	3000	3000	3000	0
305	20231205	155300	5233185	3000	3000	3000	3000	0
306	20231205	155200	5233185	3000	3000	3000	3000	0
307	20231205	155100	5233185	3000	3000	3000	3000	0
308	20231205	155000	5233185	3000	3000	3000	3000	0
309	20231205	154900	5233185	3000	3000	3000	3000	0
310	20231205	154800	5233185	3000	3000	3000	3000	0
311	20231205	154700	5233185	3000	3000	3000	3000	0
312	20231205	154600	5233185	3000	3000	3000	3000	0
313	20231205	154500	5233185	3000	3000	3000	3000	0
314	20231205	154400	5233185	3000	3000	3000	3000	0
315	20231205	154300	5233185	3000	3000	3000	3000	0
316	20231205	154200	5233185	3000	3000	3000	3000	0
317	20231205	154100	5233185	3000	3000	3000	3000	0
318	20231205	154000	5233185	3000	3000	3000	3000	0
319	20231205	153900	5233185	3000	3000	3000	3000	0
320	20231205	153800	5233185	3000	3000	3000	3000	0
321	20231205	153700	5233185	3000	3000	3000	3000	0
322	20231205	153600	5233185	3000	3000	3000	3000	0
323	20231205	153500	5233185	3000	3000	3000	3000	0
324	20231205	153400	5233185	3000	3000	3000	3000	0
325	20231205	153300	5233185	3000	3000	3000	3000	0
326	20231205	153200	5233185	3000	3000	3000	3000	0
327	20231205	153100	5233185	3000	3000	3000	3000	0
328	20231205	153000	5233185	3000	3000	3000	3000	1
329	20231205	152900	5230185	3000	3000	3000	3000	0
330	20231205	152800	5230185	3000	3000	3000	3000	0
331	20231205	152700	5230185	3000	3000	3000	3000	0
332	20231205	152600	5230185	3000	3000	3000	3000	0
333	20231205	152500	5230185	3000	3000	3000	3000	0
334	20231205	152400	5230185	3000	3000	3000	3000	0
335	20231205	152300	5230185	3000	3000	3000	3000	0
336	20231205	152200	5230185	3000	3000	3000	3000	0
337	20231205	152100	5230185	3000	3000	3000	3000	0
338	20231205	152000	5230185	3000	3000	3000	3000	0
339	20231205	151900	5230185	3000	3000	3000	3000	0
340	20231205	151800	5230185	3000	3000	3000	3000	0
341	20231205	151700	5230185	3000	3000	3000	3000	0
342	20231205	151600	5230185	3000	3000	3000	3000	0
343	20231205	151500	5230185	3000	3000	3000	3000	0
344	20231205	151400	5230185	3000	3000	3000	3000	0
345	20231205	151300	5230185	3000	3000	3000	3000	0
346	20231205	151200	5230185	3000	3000	3000	3000	0
347	20231205	151100	5230185	3000	3000	3000	3000	0
348	20231205	151000	5230185	3000	3000	3000	3000	0
349	20231205	150900	5230185	3000	3000	3000	3000	0
350	20231205	150800	5230185	3000	3000	3000	3000	0
351	20231205	150700	5230185	3000	3000	3000	3000	0
352	20231205	150600	5230185	3000	3000	3000	3000	0
353	20231205	150500	5230185	3000	3000	3000	3000	0
354	20231205	150400	5230185	3000	3000	3000	3000	0
355	20231205	150300	5230185	3000	3000	3000	3000	0
356	20231205	150200	5230185	3000	3000	3000	3000	0
357	20231205	150100	5230185	3000	3000	3000	3000	0
358	20231205	150000	5230185	3000	3000	3000	3000	0
359	20231205	145900	5230185	3000	3000	3000	3000	0
360	20231205	145800	5230185	3000	3000	3000	3000	0
361	20231205	145700	5230185	3000	3000	3000	3000	0
362	20231205	145600	5230185	3000	3000	3000	3000	0
363	20231205	145500	5230185	3000	3000	3000	3000	0
364	20231205	145400	5230185	3000	3000	3000	3000	0
365	20231205	145300	5230185	3000	3000	3000	3000	0
366	20231205	145200	5230185	3000	3000	3000	3000	0
367	20231205	145100	5230185	3000	3000	3000	3000	0
368	20231205	145000	5230185	3000	3000	3000	3000	0
369	20231205	144900	5230185	3000	3000	3000	3000	0
370	20231205	144800	5230185	3000	3000	3000	3000	0
371	20231205	144700	5230185	3000	3000	3000	3000	0
372	20231205	144600	5230185	3000	3000	3000	3000	0
373	20231205	144500	5230185	3000	3000	3000	3000	0
374	20231205	144400	5230185	3000	3000	3000	3000	0
375	20231205	144300	5230185	3000	3000	3000	3000	0
376	20231205	144200	5230185	3000	3000	3000	3000	0
377	20231205	144100	5230185	3000	3000	3000	3000	0
378	20231205	144000	5230185	3000	3000	3000	3000	0
379	20231205	143900	5230185	3000	3000	3000	3000	0
380	20231205	143800	5230185	3000	3000	3000	3000	0
381	20231205	143700	5230185	3000	3000	3000	3000	0
382	20231205	143600	5230185	3000	3000	3000	3000	0
383	20231205	143500	5230185	3000	3000	3000	3000	0
384	20231205	143400	5230185	3000	3000	3000	3000	0
385	20231205	143300	5230185	3000	3000	3000	3000	0
386	20231205	143200	5230185	3000	3000	3000	3000	0
387	20231205	143100	5230185	3000	3000	3000	3000	0
388	20231205	143000	5230185	3000	3000	3000	3000	0
389	20231205	142900	5230185	3000	3000	3000	3000	0
390	20231205	142800	5230185	3000	3000	3000	3000	0
391	20231205	142700	5230185	3000	3000	3000	3000	0
392	20231205	142600	5230185	3000	3000	3000	3000	9
393	20231205	142500	5203185	3000	3000	3000	3000	0
394	20231205	142400	5203185	3000	3000	3000	3000	0
395	20231205	142300	5203185	3000	3000	3000	3000	0
396	20231205	142200	5203185	3000	3000	3000	3000	0
397	20231205	142100	5203185	3000	3000	3000	3000	0
398	20231205	142000	5203185	3000	3000	3000	3000	0
399	20231205	141900	5203185	3000	3000	3000	3000	1
400	20231205	141800	5200185	3000	3000	3000	3000	0
401	20231205	141700	5200185	3000	3000	3000	3000	0
402	20231205	141600	5200185	3000	3000	3000	3000	0
403	20231205	141500	5200185	3000	3000	3000	3000	0
404	20231205	141400	5200185	3000	3000	3000	3000	0
405	20231205	141300	5200185	3000	3000	3000	3000	0
406	20231205	141200	5200185	3000	3000	3000	3000	0
407	20231205	141100	5200185	3000	3000	3000	3000	0
408	20231205	141000	5200185	3000	3000	3000	3000	0
409	20231205	140900	5200185	3000	3000	3000	3000	0
410	20231205	140800	5200185	3000	3000	3000	3000	0
411	20231205	140700	5200185	3000	3000	3000	3000	0
412	20231205	140600	5200185	3000	3000	3000	3000	0
413	20231205	140500	5200185	3000	3000	3000	3000	0
414	20231205	140400	5200185	3000	3000	3000	3000	0
415	20231205	140300	5200185	3000	3000	3000	3000	0
416	20231205	140200	5200185	3000	2995	3000	2995	100
417	20231205	140100	4900670	3000	3000	3000	3000	0
418	20231205	140000	4900670	3000	3000	3000	3000	0
419	20231205	135900	4900670	3000	3000	3000	3000	0
420	20231205	135800	4900670	3000	3000	3000	3000	0
421	20231205	135700	4900670	3000	3000	3000	3000	0
422	20231205	135600	4900670	3000	3000	3000	3000	0
423	20231205	135500	4900670	3000	3000	3000	3000	0
424	20231205	135400	4900670	3000	3000	3000	3000	0
425	20231205	135300	4900670	3000	3000	3000	3000	0
426	20231205	135200	4900670	3000	3000	3000	3000	0
427	20231205	135100	4900670	3000	3000	3000	3000	0
428	20231205	135000	4900670	3000	3000	3000	3000	0
429	20231205	134900	4900670	3000	3000	3000	3000	0
430	20231205	134800	4900670	3000	3000	3000	3000	0
431	20231205	134700	4900670	3000	3000	3000	3000	0
432	20231205	134600	4900670	3000	3000	3000	3000	0
433	20231205	134500	4900670	3000	3000	3000	3000	0
434	20231205	134400	4900670	3000	3000	3000	3000	0
435	20231205	134300	4900670	3000	3000	3000	3000	0
436	20231205	134200	4900670	3000	3000	3000	3000	0
437	20231205	134100	4900670	3000	3000	3000	3000	1
438	20231205	134000	4897670	3000	3000	3000	3000	0
439	20231205	133900	4897670	3000	3000	3000	3000	0
440	20231205	133800	4897670	3000	3000	3000	3000	0
441	20231205	133700	4897670	3000	3000	3000	3000	0
442	20231205	133600	4897670	3000	3000	3000	3000	0
443	20231205	133500	4897670	3000	3000	3000	3000	0
444	20231205	133400	4897670	3000	3000	3000	3000	0
445	20231205	133300	4897670	3000	3000	3000	3000	0
446	20231205	133200	4897670	3000	3000	3000	3000	1
447	20231205	133100	4894670	3185	3185	3185	3185	1
448	20231205	133000	4891485	3185	3185	3185	3185	0
449	20231205	132900	4891485	3185	3185	3185	3185	0
450	20231205	132800	4891485	3185	3185	3185	3185	0
451	20231205	132700	4891485	3185	3185	3185	3185	1
452	20231205	132600	4888300	2925	2925	2925	2925	0
453	20231205	132500	4888300	2925	2925	2925	2925	0
454	20231205	132400	4888300	2925	2925	2925	2925	0
455	20231205	132300	4888300	2925	2925	2925	2925	0
456	20231205	132200	4888300	2925	2925	2925	2925	0
457	20231205	132100	4888300	2925	2925	2925	2925	0
458	20231205	132000	4888300	2925	2925	2925	2925	109
459	20231205	131900	4569475	2925	2925	2925	2925	100
460	20231205	131800	4276975	2925	2925	2925	2925	0
461	20231205	131700	4276975	2925	2925	2925	2925	100
462	20231205	131600	3984475	2925	2925	2925	2925	0
463	20231205	131500	3984475	2925	2925	2925	2925	0
464	20231205	131400	3984475	2925	2925	2925	2925	0
465	20231205	131300	3984475	2925	2925	2925	2925	8
466	20231205	131200	3961075	2925	2925	2925	2925	0
467	20231205	131100	3961075	2925	2925	2925	2925	0
468	20231205	131000	3961075	2925	2925	2925	2925	0
469	20231205	130900	3961075	2925	2925	2925	2925	0
470	20231205	130800	3961075	2925	2925	2925	2925	0
471	20231205	130700	3961075	2925	2925	2925	2925	0
472	20231205	130600	3961075	2925	2925	2925	2925	0
473	20231205	130500	3961075	2925	2925	2925	2925	0
474	20231205	130400	3961075	2925	2925	2925	2925	0
475	20231205	130300	3961075	2925	2925	2925	2925	0
476	20231205	130200	3961075	2925	2925	2925	2925	0
477	20231205	130100	3961075	2925	2925	2925	2925	0
478	20231205	130000	3961075	2925	2925	2925	2925	0
479	20231205	125900	3961075	2925	2925	2925	2925	0
480	20231205	125800	3961075	2925	2925	2925	2925	0
481	20231205	125700	3961075	2925	2925	2925	2925	0
482	20231205	125600	3961075	2925	2925	2925	2925	0
483	20231205	125500	3961075	2925	2925	2925	2925	0
484	20231205	125400	3961075	2925	2925	2925	2925	0
485	20231205	125300	3961075	2925	2925	2925	2925	0
486	20231205	125200	3961075	2925	2925	2925	2925	0
487	20231205	125100	3961075	2925	2925	2925	2925	0
488	20231205	125000	3961075	2925	2925	2925	2925	0
489	20231205	124900	3961075	2925	2925	2925	2925	0
490	20231205	124800	3961075	2925	2925	2925	2925	72
491	20231205	124700	3750475	2925	2925	2925	2925	0
492	20231205	124600	3750475	2925	2925	2925	2925	0
493	20231205	124500	3750475	2925	2925	2925	2925	0
494	20231205	124400	3750475	2925	2925	2925	2925	0
495	20231205	124300	3750475	2925	2925	2925	2925	0
496	20231205	124200	3750475	2925	2925	2925	2925	0
497	20231205	124100	3750475	2925	2925	2925	2925	0
498	20231205	124000	3750475	2925	2925	2925	2925	0
499	20231205	123900	3750475	2925	2925	2925	2925	0
500	20231205	123800	3750475	2925	2925	2925	2925	0
501	20231205	123700	3750475	2925	2925	2925	2925	0
502	20231205	123600	3750475	2925	2925	2925	2925	0
503	20231205	123500	3750475	2925	2925	2925	2925	0
504	20231205	123400	3750475	2925	2925	2925	2925	0
505	20231205	123300	3750475	2925	2925	2925	2925	0
506	20231205	123200	3750475	2925	2925	2925	2925	0
507	20231205	123100	3750475	2925	2925	2925	2925	0
508	20231205	123000	3750475	2925	2925	2925	2925	0
509	20231205	122900	3750475	2925	2925	2925	2925	0
510	20231205	122800	3750475	2925	2925	2925	2925	100
511	20231205	122700	3457975	2925	2925	2925	2925	0
512	20231205	122600	3457975	2925	2925	2925	2925	0
513	20231205	122500	3457975	2925	2925	2925	2925	0
514	20231205	122400	3457975	2925	2925	2925	2925	1
515	20231205	122300	3455050	2925	2925	2925	2925	0
516	20231205	122200	3455050	2925	2925	2925	2925	0
517	20231205	122100	3455050	2925	2925	2925	2925	0
518	20231205	122000	3455050	2925	2925	2925	2925	0
519	20231205	121900	3455050	2925	2925	2925	2925	0
520	20231205	121800	3455050	2925	2925	2925	2925	0
521	20231205	121700	3455050	2925	2925	2925	2925	0
522	20231205	121600	3455050	2925	2925	2925	2925	0
523	20231205	121500	3455050	2925	2925	2925	2925	0
524	20231205	121400	3455050	2925	2925	2925	2925	0
525	20231205	121300	3455050	2925	2925	2925	2925	0
526	20231205	121200	3455050	2925	2925	2925	2925	0
527	20231205	121100	3455050	2925	2925	2925	2925	0
528	20231205	121000	3455050	2925	2925	2925	2925	0
529	20231205	120900	3455050	2925	2925	2925	2925	0
530	20231205	120800	3455050	2925	2925	2925	2925	0
531	20231205	120700	3455050	2925	2925	2925	2925	0
532	20231205	120600	3455050	2925	2925	2925	2925	0
533	20231205	120500	3455050	2925	2925	2925	2925	0
534	20231205	120400	3455050	2925	2925	2925	2925	0
535	20231205	120300	3455050	2925	2925	2925	2925	0
536	20231205	120200	3455050	2925	2925	2925	2925	0
537	20231205	120100	3455050	2925	2925	2925	2925	0
538	20231205	120000	3455050	2925	2925	2925	2925	0
539	20231205	115900	3455050	2925	2925	2925	2925	0
540	20231205	115800	3455050	2925	2925	2925	2925	0
541	20231205	115700	3455050	2925	2925	2925	2925	0
542	20231205	115600	3455050	2925	2925	2925	2925	0
543	20231205	115500	3455050	2925	2925	2925	2925	0
544	20231205	115400	3455050	2925	2925	2925	2925	0
545	20231205	115300	3455050	2925	2925	2925	2925	0
546	20231205	115200	3455050	2925	2925	2925	2925	0
547	20231205	115100	3455050	2925	2925	2925	2925	0
548	20231205	115000	3455050	2925	2925	2925	2925	0
549	20231205	114900	3455050	2925	2925	2925	2925	0
550	20231205	114800	3455050	2925	2925	2925	2925	0
551	20231205	114700	3455050	2925	2925	2925	2925	0
552	20231205	114600	3455050	2925	2925	2925	2925	0
553	20231205	114500	3455050	2925	2925	2925	2925	0
554	20231205	114400	3455050	2925	2925	2925	2925	0
555	20231205	114300	3455050	2925	2925	2925	2925	0
556	20231205	114200	3455050	2925	2925	2925	2925	0
557	20231205	114100	3455050	2925	2925	2925	2925	0
558	20231205	114000	3455050	2925	2925	2925	2925	0
559	20231205	113900	3455050	2925	2925	2925	2925	0
560	20231205	113800	3455050	2925	2925	2925	2925	0
561	20231205	113700	3455050	2925	2925	2925	2925	0
562	20231205	113600	3455050	2925	2925	2925	2925	0
563	20231205	113500	3455050	2925	2925	2925	2925	0
564	20231205	113400	3455050	2925	2925	2925	2925	0
565	20231205	113300	3455050	2925	2925	2925	2925	0
566	20231205	113200	3455050	2925	2925	2925	2925	0
567	20231205	113100	3455050	2925	2925	2925	2925	0
568	20231205	113000	3455050	2925	2925	2925	2925	0
569	20231205	112900	3455050	2925	2925	2925	2925	0
570	20231205	112800	3455050	2925	2925	2925	2925	0
571	20231205	112700	3455050	2925	2925	2925	2925	200
572	20231205	112600	2870050	2900	2900	2900	2900	0
573	20231205	112500	2870050	2900	2900	2900	2900	0
574	20231205	112400	2870050	2900	2900	2900	2900	0
575	20231205	112300	2870050	2900	2900	2900	2900	0
576	20231205	112200	2870050	2900	2900	2900	2900	0
577	20231205	112100	2870050	2900	2900	2900	2900	0
578	20231205	112000	2870050	2900	2900	2900	2900	0
579	20231205	111900	2870050	2900	2900	2900	2900	0
580	20231205	111800	2870050	2900	2900	2900	2900	0
581	20231205	111700	2870050	2900	2900	2900	2900	677
582	20231205	111600	906750	2925	2925	2925	2925	0
583	20231205	111500	906750	2925	2925	2925	2925	0
584	20231205	111400	906750	2925	2925	2925	2925	0
585	20231205	111300	906750	2925	2925	2925	2925	0
586	20231205	111200	906750	2925	2925	2925	2925	0
587	20231205	111100	906750	2925	2925	2925	2925	0
588	20231205	111000	906750	2925	2925	2925	2925	1
589	20231205	110900	903825	2925	2925	2925	2925	0
590	20231205	110800	903825	2925	2925	2925	2925	0
591	20231205	110700	903825	2925	2925	2925	2925	0
592	20231205	110600	903825	2925	2925	2925	2925	0
593	20231205	110500	903825	2925	2925	2925	2925	0
594	20231205	110400	903825	2925	2925	2925	2925	0
595	20231205	110300	903825	2925	2925	2925	2925	0
596	20231205	110200	903825	2925	2925	2925	2925	0
597	20231205	110100	903825	2925	2925	2925	2925	0
598	20231205	110000	903825	2925	2925	2925	2925	0
599	20231205	105900	903825	2925	2925	2925	2925	0
600	20231205	105800	903825	2925	2925	2925	2925	0
601	20231205	105700	903825	2925	2925	2925	2925	0
602	20231205	105600	903825	2925	2925	2925	2925	0
603	20231205	105500	903825	2925	2925	2925	2925	0
604	20231205	105400	903825	2925	2925	2925	2925	0
605	20231205	105300	903825	2925	2925	2925	2925	0
606	20231205	105200	903825	2925	2925	2925	2925	0
607	20231205	105100	903825	2925	2925	2925	2925	0
608	20231205	105000	903825	2925	2925	2925	2925	0
609	20231205	104900	903825	2925	2925	2925	2925	0
610	20231205	104800	903825	2925	2925	2925	2925	0
611	20231205	104700	903825	2925	2925	2925	2925	0
612	20231205	104600	903825	2925	2925	2925	2925	0
613	20231205	104500	903825	2925	2925	2925	2925	0
614	20231205	104400	903825	2925	2925	2925	2925	0
615	20231205	104300	903825	2925	2925	2925	2925	0
616	20231205	104200	903825	2925	2925	2925	2925	0
617	20231205	104100	903825	2925	2925	2925	2925	50
618	20231205	104000	757575	2925	2925	2925	2925	0
619	20231205	103900	757575	2925	2925	2925	2925	0
620	20231205	103800	757575	2925	2925	2925	2925	0
621	20231205	103700	757575	2925	2925	2925	2925	0
622	20231205	103600	757575	2925	2925	2925	2925	0
623	20231205	103500	757575	2925	2925	2925	2925	0
624	20231205	103400	757575	2925	2925	2925	2925	0
625	20231205	103300	757575	2925	2925	2925	2925	0
626	20231205	103200	757575	2925	2925	2925	2925	0
627	20231205	103100	757575	2925	2925	2925	2925	0
628	20231205	103000	757575	2925	2925	2925	2925	0
629	20231205	102900	757575	2925	2925	2925	2925	0
630	20231205	102800	757575	2925	2925	2925	2925	0
631	20231205	102700	757575	2925	2925	2925	2925	0
632	20231205	102600	757575	2925	2925	2925	2925	15
633	20231205	102500	713700	2925	2925	2925	2925	50
634	20231205	102400	567450	2925	2925	2925	2925	0
635	20231205	102300	567450	2925	2925	2925	2925	0
636	20231205	102200	567450	2925	2925	2925	2925	10
637	20231205	102100	538200	2925	2925	2925	2925	0
638	20231205	102000	538200	2925	2925	2925	2925	0
639	20231205	101900	538200	2925	2925	2925	2925	0
640	20231205	101800	538200	2925	2925	2925	2925	0
641	20231205	101700	538200	2925	2925	2925	2925	0
642	20231205	101600	538200	2925	2925	2925	2925	0
643	20231205	101500	538200	2925	2925	2925	2925	0
644	20231205	101400	538200	2925	2925	2925	2925	0
645	20231205	101300	538200	2925	2925	2925	2925	0
646	20231205	101200	538200	2925	2925	2925	2925	0
647	20231205	101100	538200	2925	2925	2925	2925	0
648	20231205	101000	538200	2925	2925	2925	2925	0
649	20231205	100900	538200	2925	2925	2925	2925	0
650	20231205	100800	538200	2925	2925	2925	2925	10
651	20231205	100700	508950	2925	2925	2925	2925	0
652	20231205	100600	508950	2925	2925	2925	2925	0
653	20231205	100500	508950	2925	2925	2925	2925	0
654	20231205	100400	508950	2925	2925	2925	2925	0
655	20231205	100300	508950	2925	2925	2925	2925	0
656	20231205	100200	508950	2925	2925	2925	2925	0
657	20231205	100100	508950	2925	2925	2925	2925	0
658	20231205	100000	508950	2925	2925	2925	2925	0
659	20231205	095900	508950	2925	2925	2925	2925	0
660	20231205	095800	508950	2925	2925	2925	2925	0
661	20231205	095700	508950	2925	2925	2925	2925	0
662	20231205	095600	508950	2925	2925	2925	2925	0
663	20231205	095500	508950	2925	2925	2925	2925	0
664	20231205	095400	508950	2925	2925	2925	2925	0
665	20231205	095300	508950	2925	2925	2925	2925	0
666	20231205	095200	508950	2925	2925	2925	2925	0
667	20231205	095100	508950	2925	2925	2925	2925	0
668	20231205	095000	508950	2925	2925	2925	2925	0
669	20231205	094900	508950	2925	2925	2925	2925	0
670	20231205	094800	508950	2925	2925	2925	2925	0
671	20231205	094700	508950	2925	2925	2925	2925	0
672	20231205	094600	508950	2925	2925	2925	2925	0
673	20231205	094500	508950	2925	2925	2925	2925	0
674	20231205	094400	508950	2925	2925	2925	2925	0
675	20231205	094300	508950	2925	2925	2925	2925	0
676	20231205	094200	508950	2925	2925	2925	2925	0
677	20231205	094100	508950	2925	2925	2925	2925	0
678	20231205	094000	508950	2925	2925	2925	2925	0
679	20231205	093900	508950	2925	2925	2925	2925	0
680	20231205	093800	508950	2925	2925	2925	2925	0
681	20231205	093700	508950	2925	2925	2925	2925	0
682	20231205	093600	508950	2925	2925	2925	2925	0
683	20231205	093500	508950	2925	2925	2925	2925	0
684	20231205	093400	508950	2925	2925	2925	2925	0
685	20231205	093300	508950	2925	2925	2925	2925	0
686	20231205	093200	508950	2925	2925	2925	2925	0
687	20231205	093100	508950	2925	2925	2925	2925	0
688	20231205	093000	508950	2925	2925	2925	2925	0
689	20231205	092900	508950	2925	2925	2925	2925	0
690	20231205	092800	508950	2925	2925	2925	2925	0
691	20231205	092700	508950	2925	2925	2925	2925	0
692	20231205	092600	508950	2925	2925	2925	2925	0
693	20231205	092500	508950	2925	2925	2925	2925	0
694	20231205	092400	508950	2925	2925	2925	2925	0
695	20231205	092300	508950	2925	2925	2925	2925	0
696	20231205	092200	508950	2925	2925	2925	2925	0
697	20231205	092100	508950	2925	2925	2925	2925	0
698	20231205	092000	508950	2925	2925	2925	2925	68
699	20231205	091900	310050	2925	2925	2925	2925	0
700	20231205	091800	310050	2925	2925	2925	2925	0
701	20231205	091700	310050	2925	2925	2925	2925	0
702	20231205	091600	310050	2925	2925	2925	2925	0
703	20231205	091500	310050	2925	2925	2925	2925	0
704	20231205	091400	310050	2925	2925	2925	2925	100
705	20231205	091300	17550	2925	2925	2925	2925	0
706	20231205	091200	17550	2925	2925	2925	2925	0
707	20231205	091100	17550	2925	2925	2925	2925	0
708	20231205	091000	17550	2925	2925	2925	2925	0
709	20231205	090900	17550	2925	2925	2925	2925	0
710	20231205	090800	17550	2925	2925	2925	2925	0
711	20231205	090700	17550	2925	2925	2925	2925	0
712	20231205	090600	17550	2925	2925	2925	2925	0
713	20231205	090500	17550	2925	2925	2925	2925	0
714	20231205	090400	17550	2925	2925	2925	2925	0
715	20231205	090300	17550	2925	2925	2925	2925	0
716	20231205	090200	17550	2925	2925	2925	2925	0
717	20231205	090100	17550	2925	2925	2925	2925	0
718	20231205	090000	17550	2925	2925	2925	2925	6