KissMeData/140610/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201900	9080850	9900	9900	9900	9900	3
3	20231201	201800	9080850	9900	9900	9900	9900	0
4	20231201	201700	9080850	9900	9900	9900	9900	0
5	20231201	201600	9080850	9900	9900	9900	9900	0
6	20231201	201500	9080850	9900	9900	9900	9900	0
7	20231201	201400	9080850	9900	9900	9900	9900	0
8	20231201	201300	9080850	9900	9900	9900	9900	0
9	20231201	201200	9080850	9900	9900	9900	9900	0
10	20231201	201100	9080850	9900	9900	9900	9900	0
11	20231201	201000	9080850	9900	9900	9900	9900	0
12	20231201	200900	9080850	9900	9900	9900	9900	0
13	20231201	200800	9080850	9900	9900	9900	9900	0
14	20231201	200700	9080850	9900	9900	9900	9900	0
15	20231201	200600	9080850	9900	9900	9900	9900	0
16	20231201	200500	9080850	9900	9900	9900	9900	0
17	20231201	200400	9080850	9900	9900	9900	9900	0
18	20231201	200300	9080850	9900	9900	9900	9900	0
19	20231201	200200	9080850	9900	9900	9900	9900	0
20	20231201	200100	9080850	9900	9900	9900	9900	0
21	20231201	200000	9080850	9900	9900	9900	9900	0
22	20231201	195900	9080850	9900	9900	9900	9900	0
23	20231201	195800	9080850	9900	9900	9900	9900	0
24	20231201	195700	9080850	9900	9900	9900	9900	0
25	20231201	195600	9080850	9900	9900	9900	9900	0
26	20231201	195500	9080850	9900	9900	9900	9900	0
27	20231201	195400	9080850	9900	9900	9900	9900	0
28	20231201	195300	9080850	9900	9900	9900	9900	0
29	20231201	195200	9080850	9900	9900	9900	9900	0
30	20231201	195100	9080850	9900	9900	9900	9900	0
31	20231201	195000	9080850	9900	9900	9900	9900	0
32	20231201	194900	9080850	9900	9900	9900	9900	3
33	20231201	194800	9080850	9900	9900	9900	9900	0
34	20231201	194700	9080850	9900	9900	9900	9900	0
35	20231201	194600	9080850	9900	9900	9900	9900	0
36	20231201	194500	9080850	9900	9900	9900	9900	0
37	20231201	194400	9080850	9900	9900	9900	9900	0
38	20231201	194300	9080850	9900	9900	9900	9900	0
39	20231201	194200	9080850	9900	9900	9900	9900	0
40	20231201	194100	9080850	9900	9900	9900	9900	0
41	20231201	194000	9080850	9900	9900	9900	9900	0
42	20231201	193900	9080850	9900	9900	9900	9900	0
43	20231201	193800	9080850	9900	9900	9900	9900	0
44	20231201	193700	9080850	9900	9900	9900	9900	0
45	20231201	193600	9080850	9900	9900	9900	9900	0
46	20231201	193500	9080850	9900	9900	9900	9900	0
47	20231201	193400	9080850	9900	9900	9900	9900	0
48	20231201	193300	9080850	9900	9900	9900	9900	0
49	20231201	193200	9080850	9900	9900	9900	9900	0
50	20231201	193100	9080850	9900	9900	9900	9900	0
51	20231201	193000	9080850	9900	9900	9900	9900	0
52	20231201	192900	9080850	9900	9900	9900	9900	0
53	20231201	192800	9080850	9900	9900	9900	9900	0
54	20231201	192700	9080850	9900	9900	9900	9900	0
55	20231201	192600	9080850	9900	9900	9900	9900	0
56	20231201	192500	9080850	9900	9900	9900	9900	0
57	20231201	192400	9080850	9900	9900	9900	9900	0
58	20231201	192300	9080850	9900	9900	9900	9900	0
59	20231201	192200	9080850	9900	9900	9900	9900	0
60	20231201	192100	9080850	9900	9900	9900	9900	0
61	20231201	192000	9080850	9900	9900	9900	9900	0
62	20231201	191900	9080850	9900	9900	9900	9900	3
63	20231201	191800	9080850	9900	9900	9900	9900	0
64	20231201	191700	9080850	9900	9900	9900	9900	0
65	20231201	191600	9080850	9900	9900	9900	9900	0
66	20231201	191500	9080850	9900	9900	9900	9900	0
67	20231201	191400	9080850	9900	9900	9900	9900	0
68	20231201	191300	9080850	9900	9900	9900	9900	0
69	20231201	191200	9080850	9900	9900	9900	9900	0
70	20231201	191100	9080850	9900	9900	9900	9900	0
71	20231201	191000	9080850	9900	9900	9900	9900	0
72	20231201	190900	9080850	9900	9900	9900	9900	0
73	20231201	190800	9080850	9900	9900	9900	9900	0
74	20231201	190700	9080850	9900	9900	9900	9900	0
75	20231201	190600	9080850	9900	9900	9900	9900	0
76	20231201	190500	9080850	9900	9900	9900	9900	0
77	20231201	190400	9080850	9900	9900	9900	9900	0
78	20231201	190300	9080850	9900	9900	9900	9900	0
79	20231201	190200	9080850	9900	9900	9900	9900	0
80	20231201	190100	9080850	9900	9900	9900	9900	0
81	20231201	190000	9080850	9900	9900	9900	9900	0
82	20231201	185900	9080850	9900	9900	9900	9900	0
83	20231201	185800	9080850	9900	9900	9900	9900	0
84	20231201	185700	9080850	9900	9900	9900	9900	0
85	20231201	185600	9080850	9900	9900	9900	9900	0
86	20231201	185500	9080850	9900	9900	9900	9900	0
87	20231201	185400	9080850	9900	9900	9900	9900	0
88	20231201	185300	9080850	9900	9900	9900	9900	0
89	20231201	185200	9080850	9900	9900	9900	9900	0
90	20231201	185100	9080850	9900	9900	9900	9900	0
91	20231201	185000	9080850	9900	9900	9900	9900	0
92	20231201	184900	9080850	9900	9900	9900	9900	3
93	20231201	184800	9080850	9900	9900	9900	9900	0
94	20231201	184700	9080850	9900	9900	9900	9900	0
95	20231201	184600	9080850	9900	9900	9900	9900	0
96	20231201	184500	9080850	9900	9900	9900	9900	0
97	20231201	184400	9080850	9900	9900	9900	9900	0
98	20231201	184300	9080850	9900	9900	9900	9900	0
99	20231201	184200	9080850	9900	9900	9900	9900	0
100	20231201	184100	9080850	9900	9900	9900	9900	0
101	20231201	184000	9080850	9900	9900	9900	9900	0
102	20231201	183900	9080850	9900	9900	9900	9900	0
103	20231201	183800	9080850	9900	9900	9900	9900	0
104	20231201	183700	9080850	9900	9900	9900	9900	0
105	20231201	183600	9080850	9900	9900	9900	9900	0
106	20231201	183500	9080850	9900	9900	9900	9900	0
107	20231201	183400	9080850	9900	9900	9900	9900	0
108	20231201	183300	9080850	9900	9900	9900	9900	0
109	20231201	183200	9080850	9900	9900	9900	9900	0
110	20231201	183100	9080850	9900	9900	9900	9900	0
111	20231201	183000	9080850	9900	9900	9900	9900	0
112	20231201	182900	9080850	9900	9900	9900	9900	0
113	20231201	182800	9080850	9900	9900	9900	9900	0
114	20231201	182700	9080850	9900	9900	9900	9900	0
115	20231201	182600	9080850	9900	9900	9900	9900	0
116	20231201	182500	9080850	9900	9900	9900	9900	0
117	20231201	182400	9080850	9900	9900	9900	9900	0
118	20231201	182300	9080850	9900	9900	9900	9900	0
119	20231201	182200	9080850	9900	9900	9900	9900	0
120	20231201	182100	9080850	9900	9900	9900	9900	0
121	20231201	182000	9080850	9900	9900	9900	9900	0
122	20231201	181900	9080850	9900	9900	9900	9900	3
123	20231201	181800	9080850	9900	9900	9900	9900	0
124	20231201	181700	9080850	9900	9900	9900	9900	0
125	20231201	181600	9080850	9900	9900	9900	9900	0
126	20231201	181500	9080850	9900	9900	9900	9900	0
127	20231201	181400	9080850	9900	9900	9900	9900	0
128	20231201	181300	9080850	9900	9900	9900	9900	0
129	20231201	181200	9080850	9900	9900	9900	9900	0
130	20231201	181100	9080850	9900	9900	9900	9900	0
131	20231201	181000	9080850	9900	9900	9900	9900	0
132	20231201	180900	9080850	9900	9900	9900	9900	0
133	20231201	180800	9080850	9900	9900	9900	9900	0
134	20231201	180700	9080850	9900	9900	9900	9900	0
135	20231201	180600	9080850	9900	9900	9900	9900	0
136	20231201	180500	9080850	9900	9900	9900	9900	0
137	20231201	180400	9080850	9900	9900	9900	9900	0
138	20231201	180300	9080850	9900	9900	9900	9900	0
139	20231201	180200	9080850	9900	9900	9900	9900	0
140	20231201	180100	9080850	9900	9900	9900	9900	0
141	20231201	180000	9080850	9900	9900	9900	9900	0
142	20231201	175900	9080850	9900	9900	9900	9900	0
143	20231201	175800	9080850	9900	9900	9900	9900	0
144	20231201	175700	9080850	9900	9900	9900	9900	0
145	20231201	175600	9080850	9900	9900	9900	9900	0
146	20231201	175500	9080850	9900	9900	9900	9900	0
147	20231201	175400	9080850	9900	9900	9900	9900	0
148	20231201	175300	9080850	9900	9900	9900	9900	0
149	20231201	175200	9080850	9900	9900	9900	9900	0
150	20231201	175100	9080850	9900	9900	9900	9900	0
151	20231201	175000	9080850	9900	9900	9900	9900	0
152	20231201	174900	9080850	9900	9900	9900	9900	3
153	20231201	174800	9080850	9900	9900	9900	9900	0
154	20231201	174700	9080850	9900	9900	9900	9900	0
155	20231201	174600	9080850	9900	9900	9900	9900	0
156	20231201	174500	9080850	9900	9900	9900	9900	0
157	20231201	174400	9080850	9900	9900	9900	9900	0
158	20231201	174300	9080850	9900	9900	9900	9900	0
159	20231201	174200	9080850	9900	9900	9900	9900	0
160	20231201	174100	9080850	9900	9900	9900	9900	0
161	20231201	174000	9080850	9900	9900	9900	9900	0
162	20231201	173900	9080850	9900	9900	9900	9900	0
163	20231201	173800	9080850	9900	9900	9900	9900	0
164	20231201	173700	9080850	9900	9900	9900	9900	0
165	20231201	173600	9080850	9900	9900	9900	9900	0
166	20231201	173500	9080850	9900	9900	9900	9900	0
167	20231201	173400	9080850	9900	9900	9900	9900	0
168	20231201	173300	9080850	9900	9900	9900	9900	0
169	20231201	173200	9080850	9900	9900	9900	9900	0
170	20231201	173100	9080850	9900	9900	9900	9900	0
171	20231201	173000	9080850	9900	9900	9900	9900	0
172	20231201	172900	9080850	9900	9900	9900	9900	0
173	20231201	172800	9080850	9900	9900	9900	9900	0
174	20231201	172700	9080850	9900	9900	9900	9900	0
175	20231201	172600	9080850	9900	9900	9900	9900	0
176	20231201	172500	9080850	9900	9900	9900	9900	0
177	20231201	172400	9080850	9900	9900	9900	9900	0
178	20231201	172300	9080850	9900	9900	9900	9900	0
179	20231201	172200	9080850	9900	9900	9900	9900	0
180	20231201	172100	9080850	9900	9900	9900	9900	0
181	20231201	172000	9080850	9900	9900	9900	9900	0
182	20231201	171900	9080850	9900	9900	9900	9900	3
183	20231201	171800	9080850	9900	9900	9900	9900	0
184	20231201	171700	9080850	9900	9900	9900	9900	0
185	20231201	171600	9080850	9900	9900	9900	9900	0
186	20231201	171500	9080850	9900	9900	9900	9900	0
187	20231201	171400	9080850	9900	9900	9900	9900	0
188	20231201	171300	9080850	9900	9900	9900	9900	0
189	20231201	171200	9080850	9900	9900	9900	9900	0
190	20231201	171100	9080850	9900	9900	9900	9900	0
191	20231201	171000	9080850	9900	9900	9900	9900	0
192	20231201	170900	9080850	9900	9900	9900	9900	0
193	20231201	170800	9080850	9900	9900	9900	9900	0
194	20231201	170700	9080850	9900	9900	9900	9900	0
195	20231201	170600	9080850	9900	9900	9900	9900	0
196	20231201	170500	9080850	9900	9900	9900	9900	0
197	20231201	170400	9080850	9900	9900	9900	9900	0
198	20231201	170300	9080850	9900	9900	9900	9900	0
199	20231201	170200	9080850	9900	9900	9900	9900	0
200	20231201	170100	9080850	9900	9900	9900	9900	0
201	20231201	170000	9080850	9900	9900	9900	9900	0
202	20231201	165900	9080850	9900	9900	9900	9900	0
203	20231201	165800	9080850	9900	9900	9900	9900	0
204	20231201	165700	9080850	9900	9900	9900	9900	0
205	20231201	165600	9080850	9900	9900	9900	9900	0
206	20231201	165500	9080850	9900	9900	9900	9900	0
207	20231201	165400	9080850	9900	9900	9900	9900	0
208	20231201	165300	9080850	9900	9900	9900	9900	0
209	20231201	165200	9080850	9900	9900	9900	9900	0
210	20231201	165100	9080850	9900	9900	9900	9900	0
211	20231201	165000	9080850	9900	9900	9900	9900	0
212	20231201	164900	9080850	9900	9900	9900	9900	3
213	20231201	164800	9080850	9900	9900	9900	9900	0
214	20231201	164700	9080850	9900	9900	9900	9900	0
215	20231201	164600	9080850	9900	9900	9900	9900	0
216	20231201	164500	9080850	9900	9900	9900	9900	0
217	20231201	164400	9080850	9900	9900	9900	9900	0
218	20231201	164300	9080850	9900	9900	9900	9900	0
219	20231201	164200	9080850	9900	9900	9900	9900	0
220	20231201	164100	9080850	9900	9900	9900	9900	0
221	20231201	164000	9080850	9900	9900	9900	9900	0
222	20231201	163900	9080850	9900	9900	9900	9900	0
223	20231201	163800	9080850	9900	9900	9900	9900	0
224	20231201	163700	9080850	9900	9900	9900	9900	0
225	20231201	163600	9080850	9900	9900	9900	9900	0
226	20231201	163500	9080850	9900	9900	9900	9900	0
227	20231201	163400	9080850	9900	9900	9900	9900	0
228	20231201	163300	9080850	9900	9900	9900	9900	0
229	20231201	163200	9080850	9900	9900	9900	9900	0
230	20231201	163100	9080850	9900	9900	9900	9900	0
231	20231201	163000	9080850	9900	9900	9900	9900	0
232	20231201	162900	9080850	9900	9900	9900	9900	0
233	20231201	162800	9080850	9900	9900	9900	9900	0
234	20231201	162700	9080850	9900	9900	9900	9900	0
235	20231201	162600	9080850	9900	9900	9900	9900	0
236	20231201	162500	9080850	9900	9900	9900	9900	0
237	20231201	162400	9080850	9900	9900	9900	9900	0
238	20231201	162300	9080850	9900	9900	9900	9900	0
239	20231201	162200	9080850	9900	9900	9900	9900	0
240	20231201	162100	9080850	9900	9900	9900	9900	0
241	20231201	162000	9080850	9900	9900	9900	9900	0
242	20231201	161900	9080850	9900	9900	9900	9900	3
243	20231201	161800	9080850	9900	9900	9900	9900	0
244	20231201	161700	9080850	9900	9900	9900	9900	0
245	20231201	161600	9080850	9900	9900	9900	9900	0
246	20231201	161500	9080850	9900	9900	9900	9900	0
247	20231201	161400	9080850	9900	9900	9900	9900	0
248	20231201	161300	9080850	9900	9900	9900	9900	0
249	20231201	161200	9080850	9900	9900	9900	9900	0
250	20231201	161100	9080850	9900	9900	9900	9900	0
251	20231201	161000	9080850	9900	9900	9900	9900	0
252	20231201	160900	9080850	9900	9900	9900	9900	0
253	20231201	160800	9080850	9900	9900	9900	9900	0
254	20231201	160700	9080850	9900	9900	9900	9900	0
255	20231201	160600	9080850	9900	9900	9900	9900	0
256	20231201	160500	9080850	9900	9900	9900	9900	0
257	20231201	160400	9080850	9900	9900	9900	9900	0
258	20231201	160300	9080850	9900	9900	9900	9900	0
259	20231201	160200	9080850	9900	9900	9900	9900	0
260	20231201	160100	9080850	9900	9900	9900	9900	0
261	20231201	160000	9080850	9900	9900	9900	9900	0
262	20231201	155900	9080850	9900	9900	9900	9900	0
263	20231201	155800	9080850	9900	9900	9900	9900	0
264	20231201	155700	9080850	9900	9900	9900	9900	0
265	20231201	155600	9080850	9900	9900	9900	9900	0
266	20231201	155500	9080850	9900	9900	9900	9900	0
267	20231201	155400	9080850	9900	9900	9900	9900	0
268	20231201	155300	9080850	9900	9900	9900	9900	0
269	20231201	155200	9080850	9900	9900	9900	9900	0
270	20231201	155100	9080850	9900	9900	9900	9900	0
271	20231201	155000	9080850	9900	9900	9900	9900	0
272	20231201	154900	9080850	9900	9900	9900	9900	3
273	20231201	154800	9080850	9900	9900	9900	9900	0
274	20231201	154700	9080850	9900	9900	9900	9900	0
275	20231201	154600	9080850	9900	9900	9900	9900	0
276	20231201	154500	9080850	9900	9900	9900	9900	0
277	20231201	154400	9080850	9900	9900	9900	9900	0
278	20231201	154300	9080850	9900	9900	9900	9900	0
279	20231201	154200	9080850	9900	9900	9900	9900	0
280	20231201	154100	9080850	9900	9900	9900	9900	0
281	20231201	154000	9080850	9900	9900	9900	9900	0
282	20231201	153900	9080850	9900	9900	9900	9900	0
283	20231201	153800	9080850	9900	9900	9900	9900	0
284	20231201	153700	9080850	9900	9900	9900	9900	0
285	20231201	153600	9080850	9900	9900	9900	9900	0
286	20231201	153500	9080850	9900	9900	9900	9900	0
287	20231201	153400	9080850	9900	9900	9900	9900	0
288	20231201	153300	9080850	9900	9900	9900	9900	0
289	20231201	153200	9080850	9900	9900	9900	9900	0
290	20231201	153100	9080850	9900	9900	9900	9900	0
291	20231201	153000	9080850	9900	9900	9900	9900	3
292	20231201	152900	9051150	9950	9950	9950	9950	0
293	20231201	152800	9051150	9950	9950	9950	9950	0
294	20231201	152700	9051150	9950	9950	9950	9950	0
295	20231201	152600	9051150	9950	9950	9950	9950	0
296	20231201	152500	9051150	9950	9950	9950	9950	0
297	20231201	152400	9051150	9950	9950	9950	9950	0
298	20231201	152300	9051150	9950	9950	9950	9950	0
299	20231201	152200	9051150	9950	9950	9950	9950	0
300	20231201	152100	9051150	9950	9950	9950	9950	0
301	20231201	152000	9051150	9950	9950	9950	9950	0
302	20231201	151900	9051150	9950	9950	9950	9950	0
303	20231201	151800	9051150	9950	9950	9950	9950	0
304	20231201	151700	9051150	9950	9950	9950	9950	0
305	20231201	151600	9051150	9950	9950	9950	9950	0
306	20231201	151500	9051150	9950	9950	9950	9950	0
307	20231201	151400	9051150	9950	9950	9950	9950	0
308	20231201	151300	9051150	9950	9950	9950	9950	0
309	20231201	151200	9051150	9950	9950	9950	9950	0
310	20231201	151100	9051150	9950	9950	9950	9950	0
311	20231201	151000	9051150	9950	9950	9950	9950	0
312	20231201	150900	9051150	9950	9950	9950	9950	0
313	20231201	150800	9051150	9950	9950	9950	9950	0
314	20231201	150700	9051150	9950	9950	9950	9950	0
315	20231201	150600	9051150	9950	9950	9950	9950	0
316	20231201	150500	9051150	9950	9950	9950	9950	0
317	20231201	150400	9051150	9950	9950	9950	9950	0
318	20231201	150300	9051150	9950	9950	9950	9950	0
319	20231201	150200	9051150	9950	9950	9950	9950	0
320	20231201	150100	9051150	9950	9950	9950	9950	0
321	20231201	150000	9051150	9950	9950	9950	9950	0
322	20231201	145900	9051150	9950	9950	9950	9950	0
323	20231201	145800	9051150	9950	9950	9950	9950	0
324	20231201	145700	9051150	9950	9950	9950	9950	0
325	20231201	145600	9051150	9950	9950	9950	9950	0
326	20231201	145500	9051150	9950	9950	9950	9950	0
327	20231201	145400	9051150	9950	9950	9950	9950	0
328	20231201	145300	9051150	9950	9950	9950	9950	0
329	20231201	145200	9051150	9950	9950	9950	9950	0
330	20231201	145100	9051150	9950	9950	9950	9950	0
331	20231201	145000	9051150	9950	9950	9950	9950	0
332	20231201	144900	9051150	9950	9950	9950	9950	0
333	20231201	144800	9051150	9950	9950	9950	9950	0
334	20231201	144700	9051150	9950	9950	9950	9950	0
335	20231201	144600	9051150	9950	9950	9950	9950	0
336	20231201	144500	9051150	9950	9950	9950	9950	0
337	20231201	144400	9051150	9950	9800	9950	9800	21
338	20231201	144300	8845200	9800	9800	9800	9800	133
339	20231201	144200	7541800	9950	9950	9950	9950	0
340	20231201	144100	7541800	9950	9950	9950	9950	0
341	20231201	144000	7541800	9950	9950	9950	9950	0
342	20231201	143900	7541800	9950	9950	9950	9950	0
343	20231201	143800	7541800	9950	9950	9950	9950	0
344	20231201	143700	7541800	9950	9950	9950	9950	0
345	20231201	143600	7541800	9950	9950	9950	9950	0
346	20231201	143500	7541800	9950	9950	9950	9950	0
347	20231201	143400	7541800	9950	9950	9950	9950	0
348	20231201	143300	7541800	9950	9950	9950	9950	0
349	20231201	143200	7541800	9950	9950	9950	9950	0
350	20231201	143100	7541800	9950	9950	9950	9950	0
351	20231201	143000	7541800	9950	9950	9950	9950	0
352	20231201	142900	7541800	9950	9950	9950	9950	0
353	20231201	142800	7541800	9950	9950	9950	9950	0
354	20231201	142700	7541800	9950	9950	9950	9950	0
355	20231201	142600	7541800	9950	9950	9950	9950	0
356	20231201	142500	7541800	9950	9950	9950	9950	0
357	20231201	142400	7541800	9950	9950	9950	9950	0
358	20231201	142300	7541800	9950	9950	9950	9950	0
359	20231201	142200	7541800	9950	9950	9950	9950	0
360	20231201	142100	7541800	9950	9950	9950	9950	0
361	20231201	142000	7541800	9950	9950	9950	9950	0
362	20231201	141900	7541800	9950	9950	9950	9950	0
363	20231201	141800	7541800	9950	9950	9950	9950	0
364	20231201	141700	7541800	9950	9950	9950	9950	0
365	20231201	141600	7541800	9950	9950	9950	9950	0
366	20231201	141500	7541800	9950	9950	9950	9950	0
367	20231201	141400	7541800	9950	9950	9950	9950	0
368	20231201	141300	7541800	9950	9950	9950	9950	0
369	20231201	141200	7541800	9950	9950	9950	9950	0
370	20231201	141100	7541800	9950	9950	9950	9950	0
371	20231201	141000	7541800	9950	9950	9950	9950	0
372	20231201	140900	7541800	9950	9950	9950	9950	0
373	20231201	140800	7541800	9950	9950	9950	9950	0
374	20231201	140700	7541800	9950	9950	9950	9950	0
375	20231201	140600	7541800	9950	9950	9950	9950	0
376	20231201	140500	7541800	9950	9950	9950	9950	0
377	20231201	140400	7541800	9950	9950	9950	9950	0
378	20231201	140300	7541800	9950	9950	9950	9950	0
379	20231201	140200	7541800	9950	9950	9950	9950	0
380	20231201	140100	7541800	9950	9950	9950	9950	0
381	20231201	140000	7541800	9950	9950	9950	9950	0
382	20231201	135900	7541800	9950	9950	9950	9950	0
383	20231201	135800	7541800	9950	9950	9950	9950	0
384	20231201	135700	7541800	9950	9950	9950	9950	0
385	20231201	135600	7541800	9950	9950	9950	9950	0
386	20231201	135500	7541800	9950	9950	9950	9950	0
387	20231201	135400	7541800	9950	9950	9950	9950	0
388	20231201	135300	7541800	9950	9950	9950	9950	0
389	20231201	135200	7541800	9950	9950	9950	9950	0
390	20231201	135100	7541800	9950	9950	9950	9950	0
391	20231201	135000	7541800	9950	9950	9950	9950	0
392	20231201	134900	7541800	9950	9950	9950	9950	0
393	20231201	134800	7541800	9950	9950	9950	9950	0
394	20231201	134700	7541800	9950	9950	9950	9950	0
395	20231201	134600	7541800	9950	9950	9950	9950	0
396	20231201	134500	7541800	9950	9950	9950	9950	0
397	20231201	134400	7541800	9950	9950	9950	9950	0
398	20231201	134300	7541800	9950	9950	9950	9950	0
399	20231201	134200	7541800	9950	9950	9950	9950	0
400	20231201	134100	7541800	9950	9950	9950	9950	0
401	20231201	134000	7541800	9950	9950	9950	9950	0
402	20231201	133900	7541800	9950	9950	9950	9950	0
403	20231201	133800	7541800	9950	9950	9950	9950	0
404	20231201	133700	7541800	9950	9950	9950	9950	0
405	20231201	133600	7541800	9950	9950	9950	9950	0
406	20231201	133500	7541800	9950	9950	9950	9950	0
407	20231201	133400	7541800	9950	9950	9950	9950	0
408	20231201	133300	7541800	9950	9950	9950	9950	0
409	20231201	133200	7541800	9950	9950	9950	9950	0
410	20231201	133100	7541800	9950	9950	9950	9950	0
411	20231201	133000	7541800	9950	9950	9950	9950	0
412	20231201	132900	7541800	9950	9950	9950	9950	0
413	20231201	132800	7541800	9950	9950	9950	9950	4
414	20231201	132700	7502000	9990	9990	9990	9990	0
415	20231201	132600	7502000	9990	9990	9990	9990	0
416	20231201	132500	7502000	9990	9990	9990	9990	0
417	20231201	132400	7502000	9990	9990	9990	9990	0
418	20231201	132300	7502000	9990	9990	9990	9990	0
419	20231201	132200	7502000	9990	9990	9990	9990	0
420	20231201	132100	7502000	9990	9990	9990	9990	0
421	20231201	132000	7502000	9990	9990	9990	9990	0
422	20231201	131900	7502000	9990	9990	9990	9990	0
423	20231201	131800	7502000	9990	9990	9990	9990	0
424	20231201	131700	7502000	9990	9990	9990	9990	0
425	20231201	131600	7502000	9990	9990	9990	9990	0
426	20231201	131500	7502000	9990	9990	9990	9990	0
427	20231201	131400	7502000	9990	9990	9990	9990	0
428	20231201	131300	7502000	9990	9990	9990	9990	0
429	20231201	131200	7502000	9990	9990	9990	9990	0
430	20231201	131100	7502000	9990	9990	9990	9990	0
431	20231201	131000	7502000	9990	9990	9990	9990	50
432	20231201	130900	7002500	9990	9990	9990	9990	0
433	20231201	130800	7002500	9990	9990	9990	9990	0
434	20231201	130700	7002500	9990	9990	9990	9990	0
435	20231201	130600	7002500	9990	9990	9990	9990	50
436	20231201	130500	6503000	9990	9990	9990	9990	0
437	20231201	130400	6503000	9990	9990	9990	9990	0
438	20231201	130300	6503000	9990	9990	9990	9990	30
439	20231201	130200	6203300	9990	9990	9990	9990	0
440	20231201	130100	6203300	9990	9990	9990	9990	0
441	20231201	130000	6203300	9990	9990	9990	9990	0
442	20231201	125900	6203300	9990	9990	9990	9990	0
443	20231201	125800	6203300	9990	9990	9990	9990	0
444	20231201	125700	6203300	9990	9990	9990	9990	0
445	20231201	125600	6203300	9990	9990	9990	9990	0
446	20231201	125500	6203300	9990	9990	9990	9990	0
447	20231201	125400	6203300	9990	9990	9990	9990	0
448	20231201	125300	6203300	9990	9990	9990	9990	0
449	20231201	125200	6203300	9990	9990	9990	9990	0
450	20231201	125100	6203300	9990	9990	9990	9990	0
451	20231201	125000	6203300	9990	9990	9990	9990	0
452	20231201	124900	6203300	9990	9990	9990	9990	0
453	20231201	124800	6203300	9990	9990	9990	9990	0
454	20231201	124700	6203300	9990	9990	9990	9990	0
455	20231201	124600	6203300	9990	9990	9990	9990	0
456	20231201	124500	6203300	9990	9990	9990	9990	0
457	20231201	124400	6203300	9990	9990	9990	9990	0
458	20231201	124300	6203300	9990	9990	9990	9990	0
459	20231201	124200	6203300	9990	9990	9990	9990	0
460	20231201	124100	6203300	9990	9990	9990	9990	0
461	20231201	124000	6203300	9990	9990	9990	9990	0
462	20231201	123900	6203300	9990	9990	9990	9990	0
463	20231201	123800	6203300	9990	9990	9990	9990	0
464	20231201	123700	6203300	9990	9990	9990	9990	0
465	20231201	123600	6203300	9990	9990	9990	9990	0
466	20231201	123500	6203300	9990	9990	9990	9990	0
467	20231201	123400	6203300	9990	9990	9990	9990	0
468	20231201	123300	6203300	9990	9990	9990	9990	0
469	20231201	123200	6203300	9990	9990	9990	9990	0
470	20231201	123100	6203300	9990	9990	9990	9990	0
471	20231201	123000	6203300	9990	9990	9990	9990	54
472	20231201	122900	5663840	9990	9990	9990	9990	0
473	20231201	122800	5663840	9990	9990	9990	9990	0
474	20231201	122700	5663840	9990	9990	9990	9990	0
475	20231201	122600	5663840	9990	9990	9990	9990	0
476	20231201	122500	5663840	9990	9990	9990	9990	0
477	20231201	122400	5663840	9990	9990	9990	9990	0
478	20231201	122300	5663840	9990	9990	9990	9990	0
479	20231201	122200	5663840	9990	9990	9990	9990	0
480	20231201	122100	5663840	9990	9990	9990	9990	0
481	20231201	122000	5663840	9990	9990	9990	9990	0
482	20231201	121900	5663840	9990	9990	9990	9990	0
483	20231201	121800	5663840	9990	9990	9990	9990	0
484	20231201	121700	5663840	9990	9990	9990	9990	0
485	20231201	121600	5663840	9990	9990	9990	9990	0
486	20231201	121500	5663840	9990	9990	9990	9990	0
487	20231201	121400	5663840	9990	9980	9990	9980	50
488	20231201	121300	5164570	9980	9980	9980	9980	0
489	20231201	121200	5164570	9980	9980	9980	9980	0
490	20231201	121100	5164570	9980	9980	9980	9980	0
491	20231201	121000	5164570	9980	9980	9980	9980	3
492	20231201	120900	5134630	9770	9770	9770	9770	0
493	20231201	120800	5134630	9770	9770	9770	9770	26
494	20231201	120700	4880610	9990	9990	9990	9990	0
495	20231201	120600	4880610	9990	9990	9990	9990	0
496	20231201	120500	4880610	9990	9990	9990	9990	0
497	20231201	120400	4880610	9990	9990	9990	9990	0
498	20231201	120300	4880610	9990	9990	9990	9990	0
499	20231201	120200	4880610	9990	9990	9990	9990	0
500	20231201	120100	4880610	9990	9990	9990	9990	0
501	20231201	120000	4880610	9990	9990	9990	9990	0
502	20231201	115900	4880610	9990	9980	9990	9980	2
503	20231201	115800	4860640	9970	9970	9970	9970	0
504	20231201	115700	4860640	9970	9970	9970	9970	0
505	20231201	115600	4860640	9970	9970	9970	9970	0
506	20231201	115500	4860640	9970	9970	9970	9970	0
507	20231201	115400	4860640	9970	9970	9970	9970	0
508	20231201	115300	4860640	9970	9970	9970	9970	0
509	20231201	115200	4860640	9970	9970	9970	9970	0
510	20231201	115100	4860640	9970	9970	9970	9970	0
511	20231201	115000	4860640	9970	9970	9970	9970	0
512	20231201	114900	4860640	9970	9970	9970	9970	0
513	20231201	114800	4860640	9970	9970	9970	9970	0
514	20231201	114700	4860640	9970	9970	9970	9970	0
515	20231201	114600	4860640	9970	9970	9970	9970	0
516	20231201	114500	4860640	9970	9970	9970	9970	0
517	20231201	114400	4860640	9970	9970	9970	9970	0
518	20231201	114300	4860640	9970	9970	9970	9970	0
519	20231201	114200	4860640	9970	9970	9970	9970	0
520	20231201	114100	4860640	9970	9970	9970	9970	0
521	20231201	114000	4860640	9970	9970	9970	9970	0
522	20231201	113900	4860640	9970	9970	9970	9970	0
523	20231201	113800	4860640	9970	9970	9970	9970	0
524	20231201	113700	4860640	9970	9970	9970	9970	0
525	20231201	113600	4860640	9970	9970	9970	9970	0
526	20231201	113500	4860640	9970	9970	9970	9970	0
527	20231201	113400	4860640	9970	9970	9970	9970	0
528	20231201	113300	4860640	9970	9970	9970	9970	0
529	20231201	113200	4860640	9970	9970	9970	9970	0
530	20231201	113100	4860640	9970	9970	9970	9970	0
531	20231201	113000	4860640	9970	9970	9970	9970	0
532	20231201	112900	4860640	9970	9970	9970	9970	5
533	20231201	112800	4810790	9990	9990	9990	9990	0
534	20231201	112700	4810790	9990	9990	9990	9990	0
535	20231201	112600	4810790	9990	9990	9990	9990	0
536	20231201	112500	4810790	9990	9990	9990	9990	1
537	20231201	112400	4800800	9760	9760	9760	9760	0
538	20231201	112300	4800800	9760	9760	9760	9760	6
539	20231201	112200	4742240	9990	9990	9990	9990	0
540	20231201	112100	4742240	9990	9990	9990	9990	0
541	20231201	112000	4742240	9990	9990	9990	9990	0
542	20231201	111900	4742240	9990	9990	9990	9990	0
543	20231201	111800	4742240	9990	9990	9990	9990	0
544	20231201	111700	4742240	9990	9990	9990	9990	0
545	20231201	111600	4742240	9990	9990	9990	9990	0
546	20231201	111500	4742240	9990	9990	9990	9990	0
547	20231201	111400	4742240	9990	9990	9990	9990	0
548	20231201	111300	4742240	9990	9990	9990	9990	0
549	20231201	111200	4742240	9990	9990	9990	9990	0
550	20231201	111100	4742240	9990	9990	9990	9990	0
551	20231201	111000	4742240	9990	9990	9990	9990	51
552	20231201	110900	4232750	10000	10000	10000	10000	0
553	20231201	110800	4232750	10000	10000	10000	10000	0
554	20231201	110700	4232750	10000	10000	10000	10000	0
555	20231201	110600	4232750	10000	10000	10000	10000	0
556	20231201	110500	4232750	10000	10000	10000	10000	0
557	20231201	110400	4232750	10000	10000	10000	10000	0
558	20231201	110300	4232750	10000	10000	10000	10000	250
559	20231201	110200	1732750	10000	10000	10000	10000	0
560	20231201	110100	1732750	10000	10000	10000	10000	0
561	20231201	110000	1732750	10000	10000	10000	10000	0
562	20231201	105900	1732750	10000	10000	10000	10000	0
563	20231201	105800	1732750	10000	10000	10000	10000	0
564	20231201	105700	1732750	10000	10000	10000	10000	0
565	20231201	105600	1732750	10000	10000	10000	10000	0
566	20231201	105500	1732750	10000	10000	10000	10000	1
567	20231201	105400	1722750	9990	9990	9990	9990	63
568	20231201	105300	1093380	10000	10000	10000	10000	0
569	20231201	105200	1093380	10000	10000	10000	10000	0
570	20231201	105100	1093380	10000	10000	10000	10000	0
571	20231201	105000	1093380	10000	10000	10000	10000	0
572	20231201	104900	1093380	10000	10000	10000	10000	0
573	20231201	104800	1093380	10000	10000	10000	10000	0
574	20231201	104700	1093380	10000	10000	10000	10000	0
575	20231201	104600	1093380	10000	10000	10000	10000	0
576	20231201	104500	1093380	10000	10000	10000	10000	0
577	20231201	104400	1093380	10000	10000	10000	10000	0
578	20231201	104300	1093380	10000	10000	10000	10000	0
579	20231201	104200	1093380	10000	10000	10000	10000	0
580	20231201	104100	1093380	10000	10000	10000	10000	0
581	20231201	104000	1093380	10000	10000	10000	10000	0
582	20231201	103900	1093380	10000	10000	10000	10000	0
583	20231201	103800	1093380	10000	10000	10000	10000	0
584	20231201	103700	1093380	10000	10000	10000	10000	0
585	20231201	103600	1093380	10000	10000	10000	10000	0
586	20231201	103500	1093380	10000	10000	10000	10000	0
587	20231201	103400	1093380	10000	10000	10000	10000	0
588	20231201	103300	1093380	10000	10000	10000	10000	0
589	20231201	103200	1093380	10000	10000	10000	10000	0
590	20231201	103100	1093380	10000	10000	10000	10000	0
591	20231201	103000	1093380	10000	10000	10000	10000	0
592	20231201	102900	1093380	10000	10000	10000	10000	0
593	20231201	102800	1093380	10000	10000	10000	10000	0
594	20231201	102700	1093380	10000	10000	10000	10000	0
595	20231201	102600	1093380	10000	10000	10000	10000	0
596	20231201	102500	1093380	10000	10000	10000	10000	0
597	20231201	102400	1093380	10000	10000	10000	10000	0
598	20231201	102300	1093380	10000	10000	10000	10000	0
599	20231201	102200	1093380	10000	10000	10000	10000	0
600	20231201	102100	1093380	10000	10000	10000	10000	0
601	20231201	102000	1093380	10000	10000	10000	10000	0
602	20231201	101900	1093380	10000	10000	10000	10000	0
603	20231201	101800	1093380	10000	10000	10000	10000	0
604	20231201	101700	1093380	10000	10000	10000	10000	0
605	20231201	101600	1093380	10000	10000	10000	10000	0
606	20231201	101500	1093380	10000	10000	10000	10000	0
607	20231201	101400	1093380	10000	10000	10000	10000	5
608	20231201	101300	1043380	10000	10000	10000	10000	0
609	20231201	101200	1043380	10000	10000	10000	10000	0
610	20231201	101100	1043380	10000	10000	10000	10000	0
611	20231201	101000	1043380	10000	10000	10000	10000	0
612	20231201	100900	1043380	10000	10000	10000	10000	0
613	20231201	100800	1043380	10000	10000	10000	10000	0
614	20231201	100700	1043380	10000	10000	10000	10000	0
615	20231201	100600	1043380	10000	10000	10000	10000	0
616	20231201	100500	1043380	10000	10000	10000	10000	0
617	20231201	100400	1043380	10000	10000	10000	10000	0
618	20231201	100300	1043380	10000	10000	10000	10000	0
619	20231201	100200	1043380	10000	10000	10000	10000	1
620	20231201	100100	1033380	10000	10000	10000	10000	0
621	20231201	100000	1033380	10000	10000	10000	10000	0
622	20231201	095900	1033380	10000	10000	10000	10000	0
623	20231201	095800	1033380	10000	10000	10000	10000	0
624	20231201	095700	1033380	10000	10000	10000	10000	0
625	20231201	095600	1033380	10000	10000	10000	10000	0
626	20231201	095500	1033380	10000	10000	10000	10000	0
627	20231201	095400	1033380	10000	10000	10000	10000	0
628	20231201	095300	1033380	10000	10000	10000	10000	1
629	20231201	095200	1023380	10000	10000	10000	10000	0
630	20231201	095100	1023380	10000	10000	10000	10000	0
631	20231201	095000	1023380	10000	10000	10000	10000	0
632	20231201	094900	1023380	10000	10000	10000	10000	0
633	20231201	094800	1023380	10000	10000	10000	10000	0
634	20231201	094700	1023380	10000	10000	10000	10000	0
635	20231201	094600	1023380	10000	10000	10000	10000	0
636	20231201	094500	1023380	10000	10000	10000	10000	0
637	20231201	094400	1023380	10000	10000	10000	10000	0
638	20231201	094300	1023380	10000	10000	10000	10000	0
639	20231201	094200	1023380	10000	10000	10000	10000	0
640	20231201	094100	1023380	10000	10000	10000	10000	0
641	20231201	094000	1023380	10000	10000	10000	10000	0
642	20231201	093900	1023380	10000	10000	10000	10000	0
643	20231201	093800	1023380	10000	10000	10000	10000	0
644	20231201	093700	1023380	10000	10000	10000	10000	0
645	20231201	093600	1023380	10000	10000	10000	10000	0
646	20231201	093500	1023380	10000	10000	10000	10000	0
647	20231201	093400	1023380	10000	10000	10000	10000	0
648	20231201	093300	1023380	10000	10000	10000	10000	0
649	20231201	093200	1023380	10000	10000	10000	10000	0
650	20231201	093100	1023380	10000	10000	10000	10000	0
651	20231201	093000	1023380	10000	10000	10000	10000	0
652	20231201	092900	1023380	10000	10000	10000	10000	0
653	20231201	092800	1023380	10000	10000	10000	10000	0
654	20231201	092700	1023380	10000	9990	10000	9990	37
655	20231201	092600	653740	9990	9990	9990	9990	0
656	20231201	092500	653740	9990	9990	9990	9990	1
657	20231201	092400	643750	9800	9810	9810	9800	35
658	20231201	092300	300450	10000	10000	10000	10000	0
659	20231201	092200	300450	10000	10000	10000	10000	0
660	20231201	092100	300450	10000	10000	10000	10000	0
661	20231201	092000	300450	10000	10000	10000	10000	0
662	20231201	091900	300450	10000	10000	10000	10000	0
663	20231201	091800	300450	10000	10000	10000	10000	1
664	20231201	091700	290450	10500	10500	10500	10500	0
665	20231201	091600	290450	10500	10500	10500	10500	0
666	20231201	091500	290450	10500	10500	10500	10500	0
667	20231201	091400	290450	10500	10500	10500	10500	0
668	20231201	091300	290450	10500	10500	10500	10500	0
669	20231201	091200	290450	10500	10500	10500	10500	0
670	20231201	091100	290450	10500	10500	10500	10500	0
671	20231201	091000	290450	10500	10500	10500	10500	0
672	20231201	090900	290450	10500	10500	10500	10500	0
673	20231201	090800	290450	10500	10500	10500	10500	0
674	20231201	090700	290450	10500	10500	10500	10500	0
675	20231201	090600	290450	10500	10500	10500	10500	0
676	20231201	090500	290450	10500	10500	10500	10500	0
677	20231201	090400	290450	10500	10500	10500	10500	0
678	20231201	090300	290450	10500	10500	10500	10500	0
679	20231201	090200	290450	10500	10500	10500	10500	0
680	20231201	090100	290450	10500	10000	10500	10000	23
681	20231201	090000	59950	10000	9990	10000	9990	6