KissMeData/217950/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203900	2753200	20150	20150	20150	20150	1
3	20231205	203800	2753200	20150	20150	20150	20150	0
4	20231205	203700	2753200	20150	20150	20150	20150	0
5	20231205	203600	2753200	20150	20150	20150	20150	0
6	20231205	203500	2753200	20150	20150	20150	20150	0
7	20231205	203400	2753200	20150	20150	20150	20150	0
8	20231205	203300	2753200	20150	20150	20150	20150	0
9	20231205	203200	2753200	20150	20150	20150	20150	0
10	20231205	203100	2753200	20150	20150	20150	20150	0
11	20231205	203000	2753200	20150	20150	20150	20150	0
12	20231205	202900	2753200	20150	20150	20150	20150	0
13	20231205	202800	2753200	20150	20150	20150	20150	0
14	20231205	202700	2753200	20150	20150	20150	20150	0
15	20231205	202600	2753200	20150	20150	20150	20150	0
16	20231205	202500	2753200	20150	20150	20150	20150	0
17	20231205	202400	2753200	20150	20150	20150	20150	0
18	20231205	202300	2753200	20150	20150	20150	20150	0
19	20231205	202200	2753200	20150	20150	20150	20150	0
20	20231205	202100	2753200	20150	20150	20150	20150	0
21	20231205	202000	2753200	20150	20150	20150	20150	0
22	20231205	201900	2753200	20150	20150	20150	20150	0
23	20231205	201800	2753200	20150	20150	20150	20150	0
24	20231205	201700	2753200	20150	20150	20150	20150	0
25	20231205	201600	2753200	20150	20150	20150	20150	0
26	20231205	201500	2753200	20150	20150	20150	20150	0
27	20231205	201400	2753200	20150	20150	20150	20150	0
28	20231205	201300	2753200	20150	20150	20150	20150	0
29	20231205	201200	2753200	20150	20150	20150	20150	0
30	20231205	201100	2753200	20150	20150	20150	20150	0
31	20231205	201000	2753200	20150	20150	20150	20150	0
32	20231205	200900	2753200	20150	20150	20150	20150	1
33	20231205	200800	2753200	20150	20150	20150	20150	0
34	20231205	200700	2753200	20150	20150	20150	20150	0
35	20231205	200600	2753200	20150	20150	20150	20150	0
36	20231205	200500	2753200	20150	20150	20150	20150	0
37	20231205	200400	2753200	20150	20150	20150	20150	0
38	20231205	200300	2753200	20150	20150	20150	20150	0
39	20231205	200200	2753200	20150	20150	20150	20150	0
40	20231205	200100	2753200	20150	20150	20150	20150	0
41	20231205	200000	2753200	20150	20150	20150	20150	0
42	20231205	195900	2753200	20150	20150	20150	20150	0
43	20231205	195800	2753200	20150	20150	20150	20150	0
44	20231205	195700	2753200	20150	20150	20150	20150	0
45	20231205	195600	2753200	20150	20150	20150	20150	0
46	20231205	195500	2753200	20150	20150	20150	20150	0
47	20231205	195400	2753200	20150	20150	20150	20150	0
48	20231205	195300	2753200	20150	20150	20150	20150	0
49	20231205	195200	2753200	20150	20150	20150	20150	0
50	20231205	195100	2753200	20150	20150	20150	20150	0
51	20231205	195000	2753200	20150	20150	20150	20150	0
52	20231205	194900	2753200	20150	20150	20150	20150	0
53	20231205	194800	2753200	20150	20150	20150	20150	0
54	20231205	194700	2753200	20150	20150	20150	20150	0
55	20231205	194600	2753200	20150	20150	20150	20150	0
56	20231205	194500	2753200	20150	20150	20150	20150	0
57	20231205	194400	2753200	20150	20150	20150	20150	0
58	20231205	194300	2753200	20150	20150	20150	20150	0
59	20231205	194200	2753200	20150	20150	20150	20150	0
60	20231205	194100	2753200	20150	20150	20150	20150	0
61	20231205	194000	2753200	20150	20150	20150	20150	0
62	20231205	193900	2753200	20150	20150	20150	20150	1
63	20231205	193800	2753200	20150	20150	20150	20150	0
64	20231205	193700	2753200	20150	20150	20150	20150	0
65	20231205	193600	2753200	20150	20150	20150	20150	0
66	20231205	193500	2753200	20150	20150	20150	20150	0
67	20231205	193400	2753200	20150	20150	20150	20150	0
68	20231205	193300	2753200	20150	20150	20150	20150	0
69	20231205	193200	2753200	20150	20150	20150	20150	0
70	20231205	193100	2753200	20150	20150	20150	20150	0
71	20231205	193000	2753200	20150	20150	20150	20150	0
72	20231205	192900	2753200	20150	20150	20150	20150	0
73	20231205	192800	2753200	20150	20150	20150	20150	0
74	20231205	192700	2753200	20150	20150	20150	20150	0
75	20231205	192600	2753200	20150	20150	20150	20150	0
76	20231205	192500	2753200	20150	20150	20150	20150	0
77	20231205	192400	2753200	20150	20150	20150	20150	0
78	20231205	192300	2753200	20150	20150	20150	20150	0
79	20231205	192200	2753200	20150	20150	20150	20150	0
80	20231205	192100	2753200	20150	20150	20150	20150	0
81	20231205	192000	2753200	20150	20150	20150	20150	0
82	20231205	191900	2753200	20150	20150	20150	20150	0
83	20231205	191800	2753200	20150	20150	20150	20150	0
84	20231205	191700	2753200	20150	20150	20150	20150	0
85	20231205	191600	2753200	20150	20150	20150	20150	0
86	20231205	191500	2753200	20150	20150	20150	20150	0
87	20231205	191400	2753200	20150	20150	20150	20150	0
88	20231205	191300	2753200	20150	20150	20150	20150	0
89	20231205	191200	2753200	20150	20150	20150	20150	0
90	20231205	191100	2753200	20150	20150	20150	20150	0
91	20231205	191000	2753200	20150	20150	20150	20150	0
92	20231205	190900	2753200	20150	20150	20150	20150	1
93	20231205	190800	2753200	20150	20150	20150	20150	0
94	20231205	190700	2753200	20150	20150	20150	20150	0
95	20231205	190600	2753200	20150	20150	20150	20150	0
96	20231205	190500	2753200	20150	20150	20150	20150	0
97	20231205	190400	2753200	20150	20150	20150	20150	0
98	20231205	190300	2753200	20150	20150	20150	20150	0
99	20231205	190200	2753200	20150	20150	20150	20150	0
100	20231205	190100	2753200	20150	20150	20150	20150	0
101	20231205	190000	2753200	20150	20150	20150	20150	0
102	20231205	185900	2753200	20150	20150	20150	20150	0
103	20231205	185800	2753200	20150	20150	20150	20150	0
104	20231205	185700	2753200	20150	20150	20150	20150	0
105	20231205	185600	2753200	20150	20150	20150	20150	0
106	20231205	185500	2753200	20150	20150	20150	20150	0
107	20231205	185400	2753200	20150	20150	20150	20150	0
108	20231205	185300	2753200	20150	20150	20150	20150	0
109	20231205	185200	2753200	20150	20150	20150	20150	0
110	20231205	185100	2753200	20150	20150	20150	20150	0
111	20231205	185000	2753200	20150	20150	20150	20150	0
112	20231205	184900	2753200	20150	20150	20150	20150	0
113	20231205	184800	2753200	20150	20150	20150	20150	0
114	20231205	184700	2753200	20150	20150	20150	20150	0
115	20231205	184600	2753200	20150	20150	20150	20150	0
116	20231205	184500	2753200	20150	20150	20150	20150	0
117	20231205	184400	2753200	20150	20150	20150	20150	0
118	20231205	184300	2753200	20150	20150	20150	20150	0
119	20231205	184200	2753200	20150	20150	20150	20150	0
120	20231205	184100	2753200	20150	20150	20150	20150	0
121	20231205	184000	2753200	20150	20150	20150	20150	0
122	20231205	183900	2753200	20150	20150	20150	20150	1
123	20231205	183800	2753200	20150	20150	20150	20150	0
124	20231205	183700	2753200	20150	20150	20150	20150	0
125	20231205	183600	2753200	20150	20150	20150	20150	0
126	20231205	183500	2753200	20150	20150	20150	20150	0
127	20231205	183400	2753200	20150	20150	20150	20150	0
128	20231205	183300	2753200	20150	20150	20150	20150	0
129	20231205	183200	2753200	20150	20150	20150	20150	0
130	20231205	183100	2753200	20150	20150	20150	20150	0
131	20231205	183000	2753200	20150	20150	20150	20150	0
132	20231205	182900	2753200	20150	20150	20150	20150	0
133	20231205	182800	2753200	20150	20150	20150	20150	0
134	20231205	182700	2753200	20150	20150	20150	20150	0
135	20231205	182600	2753200	20150	20150	20150	20150	0
136	20231205	182500	2753200	20150	20150	20150	20150	0
137	20231205	182400	2753200	20150	20150	20150	20150	0
138	20231205	182300	2753200	20150	20150	20150	20150	0
139	20231205	182200	2753200	20150	20150	20150	20150	0
140	20231205	182100	2753200	20150	20150	20150	20150	0
141	20231205	182000	2753200	20150	20150	20150	20150	0
142	20231205	181900	2753200	20150	20150	20150	20150	0
143	20231205	181800	2753200	20150	20150	20150	20150	0
144	20231205	181700	2753200	20150	20150	20150	20150	0
145	20231205	181600	2753200	20150	20150	20150	20150	0
146	20231205	181500	2753200	20150	20150	20150	20150	0
147	20231205	181400	2753200	20150	20150	20150	20150	0
148	20231205	181300	2753200	20150	20150	20150	20150	0
149	20231205	181200	2753200	20150	20150	20150	20150	0
150	20231205	181100	2753200	20150	20150	20150	20150	0
151	20231205	181000	2753200	20150	20150	20150	20150	0
152	20231205	180900	2753200	20150	20150	20150	20150	1
153	20231205	180800	2753200	20150	20150	20150	20150	0
154	20231205	180700	2753200	20150	20150	20150	20150	0
155	20231205	180600	2753200	20150	20150	20150	20150	0
156	20231205	180500	2753200	20150	20150	20150	20150	0
157	20231205	180400	2753200	20150	20150	20150	20150	0
158	20231205	180300	2753200	20150	20150	20150	20150	0
159	20231205	180200	2753200	20150	20150	20150	20150	0
160	20231205	180100	2753200	20150	20150	20150	20150	0
161	20231205	180000	2753200	20150	20150	20150	20150	0
162	20231205	175900	2753200	20150	20150	20150	20150	0
163	20231205	175800	2753200	20150	20150	20150	20150	0
164	20231205	175700	2753200	20150	20150	20150	20150	0
165	20231205	175600	2753200	20150	20150	20150	20150	0
166	20231205	175500	2753200	20150	20150	20150	20150	0
167	20231205	175400	2753200	20150	20150	20150	20150	0
168	20231205	175300	2753200	20150	20150	20150	20150	0
169	20231205	175200	2753200	20150	20150	20150	20150	0
170	20231205	175100	2753200	20150	20150	20150	20150	0
171	20231205	175000	2753200	20150	20150	20150	20150	0
172	20231205	174900	2753200	20150	20150	20150	20150	0
173	20231205	174800	2753200	20150	20150	20150	20150	0
174	20231205	174700	2753200	20150	20150	20150	20150	0
175	20231205	174600	2753200	20150	20150	20150	20150	0
176	20231205	174500	2753200	20150	20150	20150	20150	0
177	20231205	174400	2753200	20150	20150	20150	20150	0
178	20231205	174300	2753200	20150	20150	20150	20150	0
179	20231205	174200	2753200	20150	20150	20150	20150	0
180	20231205	174100	2753200	20150	20150	20150	20150	0
181	20231205	174000	2753200	20150	20150	20150	20150	0
182	20231205	173900	2753200	20150	20150	20150	20150	1
183	20231205	173800	2753200	20150	20150	20150	20150	0
184	20231205	173700	2753200	20150	20150	20150	20150	0
185	20231205	173600	2753200	20150	20150	20150	20150	0
186	20231205	173500	2753200	20150	20150	20150	20150	0
187	20231205	173400	2753200	20150	20150	20150	20150	0
188	20231205	173300	2753200	20150	20150	20150	20150	0
189	20231205	173200	2753200	20150	20150	20150	20150	0
190	20231205	173100	2753200	20150	20150	20150	20150	0
191	20231205	173000	2753200	20150	20150	20150	20150	0
192	20231205	172900	2753200	20150	20150	20150	20150	0
193	20231205	172800	2753200	20150	20150	20150	20150	0
194	20231205	172700	2753200	20150	20150	20150	20150	0
195	20231205	172600	2753200	20150	20150	20150	20150	0
196	20231205	172500	2753200	20150	20150	20150	20150	0
197	20231205	172400	2753200	20150	20150	20150	20150	0
198	20231205	172300	2753200	20150	20150	20150	20150	0
199	20231205	172200	2753200	20150	20150	20150	20150	0
200	20231205	172100	2753200	20150	20150	20150	20150	0
201	20231205	172000	2753200	20150	20150	20150	20150	0
202	20231205	171900	2753200	20150	20150	20150	20150	0
203	20231205	171800	2753200	20150	20150	20150	20150	0
204	20231205	171700	2753200	20150	20150	20150	20150	0
205	20231205	171600	2753200	20150	20150	20150	20150	0
206	20231205	171500	2753200	20150	20150	20150	20150	0
207	20231205	171400	2753200	20150	20150	20150	20150	0
208	20231205	171300	2753200	20150	20150	20150	20150	0
209	20231205	171200	2753200	20150	20150	20150	20150	0
210	20231205	171100	2753200	20150	20150	20150	20150	0
211	20231205	171000	2753200	20150	20150	20150	20150	0
212	20231205	170900	2753200	20150	20150	20150	20150	1
213	20231205	170800	2753200	20150	20150	20150	20150	0
214	20231205	170700	2753200	20150	20150	20150	20150	0
215	20231205	170600	2753200	20150	20150	20150	20150	0
216	20231205	170500	2753200	20150	20150	20150	20150	0
217	20231205	170400	2753200	20150	20150	20150	20150	0
218	20231205	170300	2753200	20150	20150	20150	20150	0
219	20231205	170200	2753200	20150	20150	20150	20150	0
220	20231205	170100	2753200	20150	20150	20150	20150	0
221	20231205	170000	2753200	20150	20150	20150	20150	0
222	20231205	165900	2753200	20150	20150	20150	20150	0
223	20231205	165800	2753200	20150	20150	20150	20150	0
224	20231205	165700	2753200	20150	20150	20150	20150	0
225	20231205	165600	2753200	20150	20150	20150	20150	0
226	20231205	165500	2753200	20150	20150	20150	20150	0
227	20231205	165400	2753200	20150	20150	20150	20150	0
228	20231205	165300	2753200	20150	20150	20150	20150	0
229	20231205	165200	2753200	20150	20150	20150	20150	0
230	20231205	165100	2753200	20150	20150	20150	20150	0
231	20231205	165000	2753200	20150	20150	20150	20150	0
232	20231205	164900	2753200	20150	20150	20150	20150	0
233	20231205	164800	2753200	20150	20150	20150	20150	0
234	20231205	164700	2753200	20150	20150	20150	20150	0
235	20231205	164600	2753200	20150	20150	20150	20150	0
236	20231205	164500	2753200	20150	20150	20150	20150	0
237	20231205	164400	2753200	20150	20150	20150	20150	0
238	20231205	164300	2753200	20150	20150	20150	20150	0
239	20231205	164200	2753200	20150	20150	20150	20150	0
240	20231205	164100	2753200	20150	20150	20150	20150	0
241	20231205	164000	2753200	20150	20150	20150	20150	0
242	20231205	163900	2753200	20150	20150	20150	20150	1
243	20231205	163800	2753200	20150	20150	20150	20150	0
244	20231205	163700	2753200	20150	20150	20150	20150	0
245	20231205	163600	2753200	20150	20150	20150	20150	0
246	20231205	163500	2753200	20150	20150	20150	20150	0
247	20231205	163400	2753200	20150	20150	20150	20150	0
248	20231205	163300	2753200	20150	20150	20150	20150	0
249	20231205	163200	2753200	20150	20150	20150	20150	0
250	20231205	163100	2753200	20150	20150	20150	20150	0
251	20231205	163000	2753200	20150	20150	20150	20150	0
252	20231205	162900	2753200	20150	20150	20150	20150	0
253	20231205	162800	2753200	20150	20150	20150	20150	0
254	20231205	162700	2753200	20150	20150	20150	20150	0
255	20231205	162600	2753200	20150	20150	20150	20150	0
256	20231205	162500	2753200	20150	20150	20150	20150	0
257	20231205	162400	2753200	20150	20150	20150	20150	0
258	20231205	162300	2753200	20150	20150	20150	20150	0
259	20231205	162200	2753200	20150	20150	20150	20150	0
260	20231205	162100	2753200	20150	20150	20150	20150	0
261	20231205	162000	2753200	20150	20150	20150	20150	0
262	20231205	161900	2753200	20150	20150	20150	20150	0
263	20231205	161800	2753200	20150	20150	20150	20150	0
264	20231205	161700	2753200	20150	20150	20150	20150	0
265	20231205	161600	2753200	20150	20150	20150	20150	0
266	20231205	161500	2753200	20150	20150	20150	20150	0
267	20231205	161400	2753200	20150	20150	20150	20150	0
268	20231205	161300	2753200	20150	20150	20150	20150	0
269	20231205	161200	2753200	20150	20150	20150	20150	0
270	20231205	161100	2753200	20150	20150	20150	20150	0
271	20231205	161000	2753200	20150	20150	20150	20150	0
272	20231205	160900	2753200	20150	20150	20150	20150	1
273	20231205	160800	2753200	20150	20150	20150	20150	0
274	20231205	160700	2753200	20150	20150	20150	20150	0
275	20231205	160600	2753200	20150	20150	20150	20150	0
276	20231205	160500	2753200	20150	20150	20150	20150	0
277	20231205	160400	2753200	20150	20150	20150	20150	0
278	20231205	160300	2753200	20150	20150	20150	20150	0
279	20231205	160200	2753200	20150	20150	20150	20150	0
280	20231205	160100	2753200	20150	20150	20150	20150	0
281	20231205	160000	2753200	20150	20150	20150	20150	0
282	20231205	155900	2753200	20150	20150	20150	20150	0
283	20231205	155800	2753200	20150	20150	20150	20150	0
284	20231205	155700	2753200	20150	20150	20150	20150	0
285	20231205	155600	2753200	20150	20150	20150	20150	0
286	20231205	155500	2753200	20150	20150	20150	20150	0
287	20231205	155400	2753200	20150	20150	20150	20150	0
288	20231205	155300	2753200	20150	20150	20150	20150	0
289	20231205	155200	2753200	20150	20150	20150	20150	0
290	20231205	155100	2753200	20150	20150	20150	20150	0
291	20231205	155000	2753200	20150	20150	20150	20150	0
292	20231205	154900	2753200	20150	20150	20150	20150	0
293	20231205	154800	2753200	20150	20150	20150	20150	0
294	20231205	154700	2753200	20150	20150	20150	20150	0
295	20231205	154600	2753200	20150	20150	20150	20150	0
296	20231205	154500	2753200	20150	20150	20150	20150	0
297	20231205	154400	2753200	20150	20150	20150	20150	0
298	20231205	154300	2753200	20150	20150	20150	20150	0
299	20231205	154200	2753200	20150	20150	20150	20150	0
300	20231205	154100	2753200	20150	20150	20150	20150	0
301	20231205	154000	2753200	20150	20150	20150	20150	0
302	20231205	153900	2753200	20150	20150	20150	20150	1
303	20231205	153800	2753200	20150	20150	20150	20150	0
304	20231205	153700	2753200	20150	20150	20150	20150	0
305	20231205	153600	2753200	20150	20150	20150	20150	0
306	20231205	153500	2753200	20150	20150	20150	20150	0
307	20231205	153400	2753200	20150	20150	20150	20150	0
308	20231205	153300	2753200	20150	20150	20150	20150	0
309	20231205	153200	2753200	20150	20150	20150	20150	0
310	20231205	153100	2753200	20150	20150	20150	20150	0
311	20231205	153000	2753200	20150	20150	20150	20150	1
312	20231205	152900	2733050	20150	20150	20150	20150	0
313	20231205	152800	2733050	20150	20150	20150	20150	0
314	20231205	152700	2733050	20150	20150	20150	20150	0
315	20231205	152600	2733050	20150	20150	20150	20150	0
316	20231205	152500	2733050	20150	20150	20150	20150	0
317	20231205	152400	2733050	20150	20150	20150	20150	0
318	20231205	152300	2733050	20150	20150	20150	20150	0
319	20231205	152200	2733050	20150	20150	20150	20150	0
320	20231205	152100	2733050	20150	20150	20150	20150	0
321	20231205	152000	2733050	20150	20150	20150	20150	0
322	20231205	151900	2733050	20150	20150	20150	20150	0
323	20231205	151800	2733050	20150	20150	20150	20150	0
324	20231205	151700	2733050	20150	20150	20150	20150	0
325	20231205	151600	2733050	20150	20150	20150	20150	0
326	20231205	151500	2733050	20150	20150	20150	20150	0
327	20231205	151400	2733050	20150	20150	20150	20150	0
328	20231205	151300	2733050	20150	20150	20150	20150	0
329	20231205	151200	2733050	20150	20150	20150	20150	0
330	20231205	151100	2733050	20150	20150	20150	20150	0
331	20231205	151000	2733050	20150	20150	20150	20150	0
332	20231205	150900	2733050	20150	20150	20150	20150	0
333	20231205	150800	2733050	20150	20150	20150	20150	0
334	20231205	150700	2733050	20150	20150	20150	20150	0
335	20231205	150600	2733050	20150	20150	20150	20150	0
336	20231205	150500	2733050	20150	20150	20150	20150	0
337	20231205	150400	2733050	20150	20150	20150	20150	0
338	20231205	150300	2733050	20150	20150	20150	20150	0
339	20231205	150200	2733050	20150	20150	20150	20150	0
340	20231205	150100	2733050	20150	20150	20150	20150	0
341	20231205	150000	2733050	20150	20150	20150	20150	0
342	20231205	145900	2733050	20150	20150	20150	20150	0
343	20231205	145800	2733050	20150	20150	20150	20150	1
344	20231205	145700	2712900	20150	20150	20150	20150	0
345	20231205	145600	2712900	20150	20150	20150	20150	0
346	20231205	145500	2712900	20150	20150	20150	20150	0
347	20231205	145400	2712900	20150	20150	20150	20150	0
348	20231205	145300	2712900	20150	20150	20150	20150	0
349	20231205	145200	2712900	20150	20150	20150	20150	0
350	20231205	145100	2712900	20150	20150	20150	20150	0
351	20231205	145000	2712900	20150	20150	20150	20150	0
352	20231205	144900	2712900	20150	20150	20150	20150	0
353	20231205	144800	2712900	20150	20150	20150	20150	0
354	20231205	144700	2712900	20150	20150	20150	20150	0
355	20231205	144600	2712900	20150	20150	20150	20150	0
356	20231205	144500	2712900	20150	20150	20150	20150	0
357	20231205	144400	2712900	20150	20150	20150	20150	0
358	20231205	144300	2712900	20150	20150	20150	20150	0
359	20231205	144200	2712900	20150	20150	20150	20150	0
360	20231205	144100	2712900	20150	20150	20150	20150	0
361	20231205	144000	2712900	20150	20150	20150	20150	0
362	20231205	143900	2712900	20150	20150	20150	20150	0
363	20231205	143800	2712900	20150	20150	20150	20150	0
364	20231205	143700	2712900	20150	20150	20150	20150	0
365	20231205	143600	2712900	20150	20150	20150	20150	0
366	20231205	143500	2712900	20150	20150	20150	20150	0
367	20231205	143400	2712900	20150	20150	20150	20150	0
368	20231205	143300	2712900	20150	20150	20150	20150	1
369	20231205	143200	2692750	20050	20050	20050	20050	0
370	20231205	143100	2692750	20050	20050	20050	20050	0
371	20231205	143000	2692750	20050	20050	20050	20050	0
372	20231205	142900	2692750	20050	20050	20050	20050	0
373	20231205	142800	2692750	20050	20050	20050	20050	0
374	20231205	142700	2692750	20050	20050	20050	20050	0
375	20231205	142600	2692750	20050	20050	20050	20050	0
376	20231205	142500	2692750	20050	20050	20050	20050	0
377	20231205	142400	2692750	20050	20050	20050	20050	0
378	20231205	142300	2692750	20050	20050	20050	20050	0
379	20231205	142200	2692750	20050	20050	20050	20050	0
380	20231205	142100	2692750	20050	20050	20050	20050	0
381	20231205	142000	2692750	20050	20050	20050	20050	0
382	20231205	141900	2692750	20050	20050	20050	20050	0
383	20231205	141800	2692750	20050	20050	20050	20050	0
384	20231205	141700	2692750	20050	20050	20050	20050	0
385	20231205	141600	2692750	20050	20050	20050	20050	0
386	20231205	141500	2692750	20050	20050	20050	20050	0
387	20231205	141400	2692750	20050	20050	20050	20050	0
388	20231205	141300	2692750	20050	20050	20050	20050	0
389	20231205	141200	2692750	20050	20050	20050	20050	0
390	20231205	141100	2692750	20050	20050	20050	20050	0
391	20231205	141000	2692750	20050	20050	20050	20050	0
392	20231205	140900	2692750	20050	20050	20050	20050	0
393	20231205	140800	2692750	20050	20050	20050	20050	0
394	20231205	140700	2692750	20050	20050	20050	20050	0
395	20231205	140600	2692750	20050	20050	20050	20050	0
396	20231205	140500	2692750	20050	20050	20050	20050	0
397	20231205	140400	2692750	20050	20050	20050	20050	0
398	20231205	140300	2692750	20050	20050	20050	20050	0
399	20231205	140200	2692750	20050	20050	20050	20050	0
400	20231205	140100	2692750	20050	20050	20050	20050	0
401	20231205	140000	2692750	20050	20050	20050	20050	0
402	20231205	135900	2692750	20050	20050	20050	20050	0
403	20231205	135800	2692750	20050	20050	20050	20050	0
404	20231205	135700	2692750	20050	20050	20050	20050	0
405	20231205	135600	2692750	20050	20050	20050	20050	0
406	20231205	135500	2692750	20050	20050	20050	20050	0
407	20231205	135400	2692750	20050	20050	20050	20050	0
408	20231205	135300	2692750	20050	20050	20050	20050	0
409	20231205	135200	2692750	20050	20050	20050	20050	0
410	20231205	135100	2692750	20050	20050	20050	20050	0
411	20231205	135000	2692750	20050	20050	20050	20050	0
412	20231205	134900	2692750	20050	20050	20050	20050	0
413	20231205	134800	2692750	20050	20050	20050	20050	0
414	20231205	134700	2692750	20050	20050	20050	20050	0
415	20231205	134600	2692750	20050	20050	20050	20050	0
416	20231205	134500	2692750	20050	20050	20050	20050	0
417	20231205	134400	2692750	20050	20050	20050	20050	0
418	20231205	134300	2692750	20050	20050	20050	20050	0
419	20231205	134200	2692750	20050	20050	20050	20050	0
420	20231205	134100	2692750	20050	20050	20050	20050	0
421	20231205	134000	2692750	20050	20050	20050	20050	0
422	20231205	133900	2692750	20050	20050	20050	20050	0
423	20231205	133800	2692750	20050	20050	20050	20050	0
424	20231205	133700	2692750	20050	20050	20050	20050	0
425	20231205	133600	2692750	20050	20050	20050	20050	0
426	20231205	133500	2692750	20050	20050	20050	20050	0
427	20231205	133400	2692750	20050	20050	20050	20050	0
428	20231205	133300	2692750	20050	20050	20050	20050	0
429	20231205	133200	2692750	20050	20050	20050	20050	0
430	20231205	133100	2692750	20050	20050	20050	20050	0
431	20231205	133000	2692750	20050	20050	20050	20050	0
432	20231205	132900	2692750	20050	20050	20050	20050	0
433	20231205	132800	2692750	20050	20050	20050	20050	0
434	20231205	132700	2692750	20050	20050	20050	20050	0
435	20231205	132600	2692750	20050	20050	20050	20050	0
436	20231205	132500	2692750	20050	20050	20050	20050	0
437	20231205	132400	2692750	20050	20050	20050	20050	0
438	20231205	132300	2692750	20050	20050	20050	20050	0
439	20231205	132200	2692750	20050	20050	20050	20050	0
440	20231205	132100	2692750	20050	20050	20050	20050	0
441	20231205	132000	2692750	20050	20050	20050	20050	0
442	20231205	131900	2692750	20050	20050	20050	20050	0
443	20231205	131800	2692750	20050	20050	20050	20050	0
444	20231205	131700	2692750	20050	20050	20050	20050	0
445	20231205	131600	2692750	20050	20050	20050	20050	0
446	20231205	131500	2692750	20050	20050	20050	20050	0
447	20231205	131400	2692750	20050	20050	20050	20050	0
448	20231205	131300	2692750	20050	20050	20050	20050	0
449	20231205	131200	2692750	20050	20050	20050	20050	0
450	20231205	131100	2692750	20050	20050	20050	20050	0
451	20231205	131000	2692750	20050	20050	20050	20050	0
452	20231205	130900	2692750	20050	20100	20100	20050	100
453	20231205	130800	685450	20100	20150	20150	20100	6
454	20231205	130700	564800	20200	20200	20200	20200	0
455	20231205	130600	564800	20200	20200	20200	20200	0
456	20231205	130500	564800	20200	20200	20200	20200	1
457	20231205	130400	544600	20150	20150	20150	20150	0
458	20231205	130300	544600	20150	20150	20150	20150	0
459	20231205	130200	544600	20150	20150	20150	20150	0
460	20231205	130100	544600	20150	20150	20150	20150	0
461	20231205	130000	544600	20150	20150	20150	20150	0
462	20231205	125900	544600	20150	20150	20150	20150	0
463	20231205	125800	544600	20150	20150	20150	20150	0
464	20231205	125700	544600	20150	20150	20150	20150	0
465	20231205	125600	544600	20150	20150	20150	20150	0
466	20231205	125500	544600	20150	20150	20150	20150	0
467	20231205	125400	544600	20150	20150	20150	20150	0
468	20231205	125300	544600	20150	20150	20150	20150	0
469	20231205	125200	544600	20150	20150	20150	20150	0
470	20231205	125100	544600	20150	20150	20150	20150	0
471	20231205	125000	544600	20150	20150	20150	20150	0
472	20231205	124900	544600	20150	20150	20150	20150	0
473	20231205	124800	544600	20150	20150	20150	20150	0
474	20231205	124700	544600	20150	20150	20150	20150	0
475	20231205	124600	544600	20150	20200	20200	20150	11
476	20231205	124500	322450	20150	20150	20150	20150	0
477	20231205	124400	322450	20150	20150	20150	20150	0
478	20231205	124300	322450	20150	20150	20150	20150	0
479	20231205	124200	322450	20150	20150	20150	20150	0
480	20231205	124100	322450	20150	20150	20150	20150	0
481	20231205	124000	322450	20150	20150	20150	20150	0
482	20231205	123900	322450	20150	20150	20150	20150	0
483	20231205	123800	322450	20150	20150	20150	20150	0
484	20231205	123700	322450	20150	20150	20150	20150	0
485	20231205	123600	322450	20150	20150	20150	20150	0
486	20231205	123500	322450	20150	20150	20150	20150	0
487	20231205	123400	322450	20150	20150	20150	20150	0
488	20231205	123300	322450	20150	20150	20150	20150	0
489	20231205	123200	322450	20150	20150	20150	20150	0
490	20231205	123100	322450	20150	20150	20150	20150	0
491	20231205	123000	322450	20150	20150	20150	20150	0
492	20231205	122900	322450	20150	20150	20150	20150	0
493	20231205	122800	322450	20150	20150	20150	20150	0
494	20231205	122700	322450	20150	20150	20150	20150	0
495	20231205	122600	322450	20150	20150	20150	20150	0
496	20231205	122500	322450	20150	20150	20150	20150	0
497	20231205	122400	322450	20150	20150	20150	20150	0
498	20231205	122300	322450	20150	20150	20150	20150	0
499	20231205	122200	322450	20150	20150	20150	20150	0
500	20231205	122100	322450	20150	20150	20150	20150	0
501	20231205	122000	322450	20150	20150	20150	20150	0
502	20231205	121900	322450	20150	20150	20150	20150	0
503	20231205	121800	322450	20150	20150	20150	20150	0
504	20231205	121700	322450	20150	20150	20150	20150	0
505	20231205	121600	322450	20150	20150	20150	20150	0
506	20231205	121500	322450	20150	20150	20150	20150	0
507	20231205	121400	322450	20150	20150	20150	20150	0
508	20231205	121300	322450	20150	20150	20150	20150	0
509	20231205	121200	322450	20150	20150	20150	20150	0
510	20231205	121100	322450	20150	20150	20150	20150	0
511	20231205	121000	322450	20150	20150	20150	20150	0
512	20231205	120900	322450	20150	20150	20150	20150	0
513	20231205	120800	322450	20150	20150	20150	20150	0
514	20231205	120700	322450	20150	20150	20150	20150	0
515	20231205	120600	322450	20150	20150	20150	20150	0
516	20231205	120500	322450	20150	20150	20150	20150	0
517	20231205	120400	322450	20150	20150	20150	20150	0
518	20231205	120300	322450	20150	20150	20150	20150	0
519	20231205	120200	322450	20150	20150	20150	20150	0
520	20231205	120100	322450	20150	20150	20150	20150	0
521	20231205	120000	322450	20150	20150	20150	20150	0
522	20231205	115900	322450	20150	20150	20150	20150	0
523	20231205	115800	322450	20150	20150	20150	20150	0
524	20231205	115700	322450	20150	20150	20150	20150	0
525	20231205	115600	322450	20150	20150	20150	20150	0
526	20231205	115500	322450	20150	20150	20150	20150	0
527	20231205	115400	322450	20150	20150	20150	20150	0
528	20231205	115300	322450	20150	20150	20150	20150	0
529	20231205	115200	322450	20150	20150	20150	20150	0
530	20231205	115100	322450	20150	20150	20150	20150	0
531	20231205	115000	322450	20150	20150	20150	20150	0
532	20231205	114900	322450	20150	20150	20150	20150	0
533	20231205	114800	322450	20150	20150	20150	20150	0
534	20231205	114700	322450	20150	20150	20150	20150	14
535	20231205	114600	40350	20250	20250	20250	20250	0
536	20231205	114500	40350	20250	20250	20250	20250	0
537	20231205	114400	40350	20250	20250	20250	20250	0
538	20231205	114300	40350	20250	20250	20250	20250	0
539	20231205	114200	40350	20250	20250	20250	20250	0
540	20231205	114100	40350	20250	20250	20250	20250	0
541	20231205	114000	40350	20250	20250	20250	20250	0
542	20231205	113900	40350	20250	20250	20250	20250	0
543	20231205	113800	40350	20250	20250	20250	20250	0
544	20231205	113700	40350	20250	20250	20250	20250	0
545	20231205	113600	40350	20250	20250	20250	20250	0
546	20231205	113500	40350	20250	20250	20250	20250	0
547	20231205	113400	40350	20250	20250	20250	20250	0
548	20231205	113300	40350	20250	20250	20250	20250	0
549	20231205	113200	40350	20250	20250	20250	20250	0
550	20231205	113100	40350	20250	20250	20250	20250	0
551	20231205	113000	40350	20250	20250	20250	20250	0
552	20231205	112900	40350	20250	20250	20250	20250	0
553	20231205	112800	40350	20250	20250	20250	20250	0
554	20231205	112700	40350	20250	20250	20250	20250	0
555	20231205	112600	40350	20250	20250	20250	20250	0
556	20231205	112500	40350	20250	20250	20250	20250	0
557	20231205	112400	40350	20250	20250	20250	20250	0
558	20231205	112300	40350	20250	20250	20250	20250	0
559	20231205	112200	40350	20250	20250	20250	20250	0
560	20231205	112100	40350	20250	20250	20250	20250	0
561	20231205	112000	40350	20250	20250	20250	20250	0
562	20231205	111900	40350	20250	20250	20250	20250	0
563	20231205	111800	40350	20250	20250	20250	20250	0
564	20231205	111700	40350	20250	20250	20250	20250	0
565	20231205	111600	40350	20250	20250	20250	20250	0
566	20231205	111500	40350	20250	20250	20250	20250	0
567	20231205	111400	40350	20250	20250	20250	20250	0
568	20231205	111300	40350	20250	20250	20250	20250	0
569	20231205	111200	40350	20250	20250	20250	20250	0
570	20231205	111100	40350	20250	20250	20250	20250	0
571	20231205	111000	40350	20250	20250	20250	20250	0
572	20231205	110900	40350	20250	20250	20250	20250	0
573	20231205	110800	40350	20250	20250	20250	20250	0
574	20231205	110700	40350	20250	20250	20250	20250	0
575	20231205	110600	40350	20250	20250	20250	20250	0
576	20231205	110500	40350	20250	20250	20250	20250	0
577	20231205	110400	40350	20250	20250	20250	20250	0
578	20231205	110300	40350	20250	20250	20250	20250	0
579	20231205	110200	40350	20250	20250	20250	20250	0
580	20231205	110100	40350	20250	20250	20250	20250	0
581	20231205	110000	40350	20250	20250	20250	20250	0
582	20231205	105900	40350	20250	20250	20250	20250	0
583	20231205	105800	40350	20250	20250	20250	20250	0
584	20231205	105700	40350	20250	20250	20250	20250	0
585	20231205	105600	40350	20250	20250	20250	20250	0
586	20231205	105500	40350	20250	20250	20250	20250	0
587	20231205	105400	40350	20250	20250	20250	20250	0
588	20231205	105300	40350	20250	20250	20250	20250	0
589	20231205	105200	40350	20250	20250	20250	20250	0
590	20231205	105100	40350	20250	20250	20250	20250	0
591	20231205	105000	40350	20250	20250	20250	20250	0
592	20231205	104900	40350	20250	20250	20250	20250	0
593	20231205	104800	40350	20250	20250	20250	20250	0
594	20231205	104700	40350	20250	20250	20250	20250	0
595	20231205	104600	40350	20250	20250	20250	20250	0
596	20231205	104500	40350	20250	20250	20250	20250	0
597	20231205	104400	40350	20250	20250	20250	20250	0
598	20231205	104300	40350	20250	20250	20250	20250	0
599	20231205	104200	40350	20250	20250	20250	20250	0
600	20231205	104100	40350	20250	20250	20250	20250	0
601	20231205	104000	40350	20250	20250	20250	20250	0
602	20231205	103900	40350	20250	20250	20250	20250	0
603	20231205	103800	40350	20250	20250	20250	20250	0
604	20231205	103700	40350	20250	20250	20250	20250	0
605	20231205	103600	40350	20250	20250	20250	20250	0
606	20231205	103500	40350	20250	20250	20250	20250	0
607	20231205	103400	40350	20250	20250	20250	20250	0
608	20231205	103300	40350	20250	20250	20250	20250	0
609	20231205	103200	40350	20250	20250	20250	20250	0
610	20231205	103100	40350	20250	20250	20250	20250	0
611	20231205	103000	40350	20250	20250	20250	20250	0
612	20231205	102900	40350	20250	20250	20250	20250	0
613	20231205	102800	40350	20250	20250	20250	20250	0
614	20231205	102700	40350	20250	20250	20250	20250	0
615	20231205	102600	40350	20250	20250	20250	20250	0
616	20231205	102500	40350	20250	20250	20250	20250	0
617	20231205	102400	40350	20250	20250	20250	20250	0
618	20231205	102300	40350	20250	20250	20250	20250	0
619	20231205	102200	40350	20250	20250	20250	20250	0
620	20231205	102100	40350	20250	20250	20250	20250	0
621	20231205	102000	40350	20250	20250	20250	20250	0
622	20231205	101900	40350	20250	20250	20250	20250	0
623	20231205	101800	40350	20250	20250	20250	20250	0
624	20231205	101700	40350	20250	20250	20250	20250	0
625	20231205	101600	40350	20250	20250	20250	20250	0
626	20231205	101500	40350	20250	20250	20250	20250	0
627	20231205	101400	40350	20250	20250	20250	20250	0
628	20231205	101300	40350	20250	20250	20250	20250	0
629	20231205	101200	40350	20250	20250	20250	20250	0
630	20231205	101100	40350	20250	20250	20250	20250	0
631	20231205	101000	40350	20250	20250	20250	20250	0
632	20231205	100900	40350	20250	20250	20250	20250	0
633	20231205	100800	40350	20250	20250	20250	20250	0
634	20231205	100700	40350	20250	20250	20250	20250	1
635	20231205	100600	20100	20100	20100	20100	20100	0
636	20231205	100500	20100	20100	20100	20100	20100	0
637	20231205	100400	20100	20100	20100	20100	20100	0
638	20231205	100300	20100	20100	20100	20100	20100	1
639	20231205	100200	0	20150	20150	20150	20150	0
640	20231205	100100	0	20150	20150	20150	20150	0
641	20231205	100000	0	20150	20150	20150	20150	0
642	20231205	095900	0	20150	20150	20150	20150	0
643	20231205	095800	0	20150	20150	20150	20150	0
644	20231205	095700	0	20150	20150	20150	20150	0
645	20231205	095600	0	20150	20150	20150	20150	0
646	20231205	095500	0	20150	20150	20150	20150	0
647	20231205	095400	0	20150	20150	20150	20150	0
648	20231205	095300	0	20150	20150	20150	20150	0
649	20231205	095200	0	20150	20150	20150	20150	0
650	20231205	095100	0	20150	20150	20150	20150	0
651	20231205	095000	0	20150	20150	20150	20150	0
652	20231205	094900	0	20150	20150	20150	20150	0
653	20231205	094800	0	20150	20150	20150	20150	0
654	20231205	094700	0	20150	20150	20150	20150	0
655	20231205	094600	0	20150	20150	20150	20150	0
656	20231205	094500	0	20150	20150	20150	20150	0
657	20231205	094400	0	20150	20150	20150	20150	0
658	20231205	094300	0	20150	20150	20150	20150	0
659	20231205	094200	0	20150	20150	20150	20150	0
660	20231205	094100	0	20150	20150	20150	20150	0
661	20231205	094000	0	20150	20150	20150	20150	0
662	20231205	093900	0	20150	20150	20150	20150	0
663	20231205	093800	0	20150	20150	20150	20150	0
664	20231205	093700	0	20150	20150	20150	20150	0
665	20231205	093600	0	20150	20150	20150	20150	0
666	20231205	093500	0	20150	20150	20150	20150	0
667	20231205	093400	0	20150	20150	20150	20150	0
668	20231205	093300	0	20150	20150	20150	20150	0
669	20231205	093200	0	20150	20150	20150	20150	0
670	20231205	093100	0	20150	20150	20150	20150	0
671	20231205	093000	0	20150	20150	20150	20150	0
672	20231205	092900	0	20150	20150	20150	20150	0
673	20231205	092800	0	20150	20150	20150	20150	0
674	20231205	092700	0	20150	20150	20150	20150	0
675	20231205	092600	0	20150	20150	20150	20150	0
676	20231205	092500	0	20150	20150	20150	20150	0
677	20231205	092400	0	20150	20150	20150	20150	0
678	20231205	092300	0	20150	20150	20150	20150	0
679	20231205	092200	0	20150	20150	20150	20150	0
680	20231205	092100	0	20150	20150	20150	20150	0
681	20231205	092000	0	20150	20150	20150	20150	0
682	20231205	091900	0	20150	20150	20150	20150	0
683	20231205	091800	0	20150	20150	20150	20150	0
684	20231205	091700	0	20150	20150	20150	20150	0
685	20231205	091600	0	20150	20150	20150	20150	0
686	20231205	091500	0	20150	20150	20150	20150	0
687	20231205	091400	0	20150	20150	20150	20150	0
688	20231205	091300	0	20150	20150	20150	20150	0
689	20231205	091200	0	20150	20150	20150	20150	0
690	20231205	091100	0	20150	20150	20150	20150	0
691	20231205	091000	0	20150	20150	20150	20150	0
692	20231205	090900	0	20150	20150	20150	20150	0
693	20231205	090800	0	20150	20150	20150	20150	0
694	20231205	090700	0	20150	20150	20150	20150	0
695	20231205	090600	0	20150	20150	20150	20150	0
696	20231205	090500	0	20150	20150	20150	20150	0
697	20231205	090400	0	20150	20150	20150	20150	0
698	20231205	090300	0	20150	20150	20150	20150	0
699	20231205	090200	0	20150	20150	20150	20150	0
700	20231205	090100	0	20150	20150	20150	20150	0
701	20231205	090000	0	20150	20150	20150	20150	0