KissMeData/279060/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205300	3411000	3000	3000	3000	3000	1
3	20231207	205200	3411000	3000	3000	3000	3000	0
4	20231207	205100	3411000	3000	3000	3000	3000	0
5	20231207	205000	3411000	3000	3000	3000	3000	0
6	20231207	204900	3411000	3000	3000	3000	3000	0
7	20231207	204800	3411000	3000	3000	3000	3000	0
8	20231207	204700	3411000	3000	3000	3000	3000	0
9	20231207	204600	3411000	3000	3000	3000	3000	0
10	20231207	204500	3411000	3000	3000	3000	3000	0
11	20231207	204400	3411000	3000	3000	3000	3000	0
12	20231207	204300	3411000	3000	3000	3000	3000	0
13	20231207	204200	3411000	3000	3000	3000	3000	0
14	20231207	204100	3411000	3000	3000	3000	3000	0
15	20231207	204000	3411000	3000	3000	3000	3000	0
16	20231207	203900	3411000	3000	3000	3000	3000	0
17	20231207	203800	3411000	3000	3000	3000	3000	0
18	20231207	203700	3411000	3000	3000	3000	3000	0
19	20231207	203600	3411000	3000	3000	3000	3000	0
20	20231207	203500	3411000	3000	3000	3000	3000	0
21	20231207	203400	3411000	3000	3000	3000	3000	0
22	20231207	203300	3411000	3000	3000	3000	3000	0
23	20231207	203200	3411000	3000	3000	3000	3000	0
24	20231207	203100	3411000	3000	3000	3000	3000	0
25	20231207	203000	3411000	3000	3000	3000	3000	0
26	20231207	202900	3411000	3000	3000	3000	3000	0
27	20231207	202800	3411000	3000	3000	3000	3000	0
28	20231207	202700	3411000	3000	3000	3000	3000	0
29	20231207	202600	3411000	3000	3000	3000	3000	0
30	20231207	202500	3411000	3000	3000	3000	3000	0
31	20231207	202400	3411000	3000	3000	3000	3000	0
32	20231207	202300	3411000	3000	3000	3000	3000	1
33	20231207	202200	3411000	3000	3000	3000	3000	0
34	20231207	202100	3411000	3000	3000	3000	3000	0
35	20231207	202000	3411000	3000	3000	3000	3000	0
36	20231207	201900	3411000	3000	3000	3000	3000	0
37	20231207	201800	3411000	3000	3000	3000	3000	0
38	20231207	201700	3411000	3000	3000	3000	3000	0
39	20231207	201600	3411000	3000	3000	3000	3000	0
40	20231207	201500	3411000	3000	3000	3000	3000	0
41	20231207	201400	3411000	3000	3000	3000	3000	0
42	20231207	201300	3411000	3000	3000	3000	3000	0
43	20231207	201200	3411000	3000	3000	3000	3000	0
44	20231207	201100	3411000	3000	3000	3000	3000	0
45	20231207	201000	3411000	3000	3000	3000	3000	0
46	20231207	200900	3411000	3000	3000	3000	3000	0
47	20231207	200800	3411000	3000	3000	3000	3000	0
48	20231207	200700	3411000	3000	3000	3000	3000	0
49	20231207	200600	3411000	3000	3000	3000	3000	0
50	20231207	200500	3411000	3000	3000	3000	3000	0
51	20231207	200400	3411000	3000	3000	3000	3000	0
52	20231207	200300	3411000	3000	3000	3000	3000	0
53	20231207	200200	3411000	3000	3000	3000	3000	0
54	20231207	200100	3411000	3000	3000	3000	3000	0
55	20231207	200000	3411000	3000	3000	3000	3000	0
56	20231207	195900	3411000	3000	3000	3000	3000	0
57	20231207	195800	3411000	3000	3000	3000	3000	0
58	20231207	195700	3411000	3000	3000	3000	3000	0
59	20231207	195600	3411000	3000	3000	3000	3000	0
60	20231207	195500	3411000	3000	3000	3000	3000	0
61	20231207	195400	3411000	3000	3000	3000	3000	0
62	20231207	195300	3411000	3000	3000	3000	3000	1
63	20231207	195200	3411000	3000	3000	3000	3000	0
64	20231207	195100	3411000	3000	3000	3000	3000	0
65	20231207	195000	3411000	3000	3000	3000	3000	0
66	20231207	194900	3411000	3000	3000	3000	3000	0
67	20231207	194800	3411000	3000	3000	3000	3000	0
68	20231207	194700	3411000	3000	3000	3000	3000	0
69	20231207	194600	3411000	3000	3000	3000	3000	0
70	20231207	194500	3411000	3000	3000	3000	3000	0
71	20231207	194400	3411000	3000	3000	3000	3000	0
72	20231207	194300	3411000	3000	3000	3000	3000	0
73	20231207	194200	3411000	3000	3000	3000	3000	0
74	20231207	194100	3411000	3000	3000	3000	3000	0
75	20231207	194000	3411000	3000	3000	3000	3000	0
76	20231207	193900	3411000	3000	3000	3000	3000	0
77	20231207	193800	3411000	3000	3000	3000	3000	0
78	20231207	193700	3411000	3000	3000	3000	3000	0
79	20231207	193600	3411000	3000	3000	3000	3000	0
80	20231207	193500	3411000	3000	3000	3000	3000	0
81	20231207	193400	3411000	3000	3000	3000	3000	0
82	20231207	193300	3411000	3000	3000	3000	3000	0
83	20231207	193200	3411000	3000	3000	3000	3000	0
84	20231207	193100	3411000	3000	3000	3000	3000	0
85	20231207	193000	3411000	3000	3000	3000	3000	0
86	20231207	192900	3411000	3000	3000	3000	3000	0
87	20231207	192800	3411000	3000	3000	3000	3000	0
88	20231207	192700	3411000	3000	3000	3000	3000	0
89	20231207	192600	3411000	3000	3000	3000	3000	0
90	20231207	192500	3411000	3000	3000	3000	3000	0
91	20231207	192400	3411000	3000	3000	3000	3000	0
92	20231207	192300	3411000	3000	3000	3000	3000	1
93	20231207	192200	3411000	3000	3000	3000	3000	0
94	20231207	192100	3411000	3000	3000	3000	3000	0
95	20231207	192000	3411000	3000	3000	3000	3000	0
96	20231207	191900	3411000	3000	3000	3000	3000	0
97	20231207	191800	3411000	3000	3000	3000	3000	0
98	20231207	191700	3411000	3000	3000	3000	3000	0
99	20231207	191600	3411000	3000	3000	3000	3000	0
100	20231207	191500	3411000	3000	3000	3000	3000	0
101	20231207	191400	3411000	3000	3000	3000	3000	0
102	20231207	191300	3411000	3000	3000	3000	3000	0
103	20231207	191200	3411000	3000	3000	3000	3000	0
104	20231207	191100	3411000	3000	3000	3000	3000	0
105	20231207	191000	3411000	3000	3000	3000	3000	0
106	20231207	190900	3411000	3000	3000	3000	3000	0
107	20231207	190800	3411000	3000	3000	3000	3000	0
108	20231207	190700	3411000	3000	3000	3000	3000	0
109	20231207	190600	3411000	3000	3000	3000	3000	0
110	20231207	190500	3411000	3000	3000	3000	3000	0
111	20231207	190400	3411000	3000	3000	3000	3000	0
112	20231207	190300	3411000	3000	3000	3000	3000	0
113	20231207	190200	3411000	3000	3000	3000	3000	0
114	20231207	190100	3411000	3000	3000	3000	3000	0
115	20231207	190000	3411000	3000	3000	3000	3000	0
116	20231207	185900	3411000	3000	3000	3000	3000	0
117	20231207	185800	3411000	3000	3000	3000	3000	0
118	20231207	185700	3411000	3000	3000	3000	3000	0
119	20231207	185600	3411000	3000	3000	3000	3000	0
120	20231207	185500	3411000	3000	3000	3000	3000	0
121	20231207	185400	3411000	3000	3000	3000	3000	0
122	20231207	185300	3411000	3000	3000	3000	3000	1
123	20231207	185200	3411000	3000	3000	3000	3000	0
124	20231207	185100	3411000	3000	3000	3000	3000	0
125	20231207	185000	3411000	3000	3000	3000	3000	0
126	20231207	184900	3411000	3000	3000	3000	3000	0
127	20231207	184800	3411000	3000	3000	3000	3000	0
128	20231207	184700	3411000	3000	3000	3000	3000	0
129	20231207	184600	3411000	3000	3000	3000	3000	0
130	20231207	184500	3411000	3000	3000	3000	3000	0
131	20231207	184400	3411000	3000	3000	3000	3000	0
132	20231207	184300	3411000	3000	3000	3000	3000	0
133	20231207	184200	3411000	3000	3000	3000	3000	0
134	20231207	184100	3411000	3000	3000	3000	3000	0
135	20231207	184000	3411000	3000	3000	3000	3000	0
136	20231207	183900	3411000	3000	3000	3000	3000	0
137	20231207	183800	3411000	3000	3000	3000	3000	0
138	20231207	183700	3411000	3000	3000	3000	3000	0
139	20231207	183600	3411000	3000	3000	3000	3000	0
140	20231207	183500	3411000	3000	3000	3000	3000	0
141	20231207	183400	3411000	3000	3000	3000	3000	0
142	20231207	183300	3411000	3000	3000	3000	3000	0
143	20231207	183200	3411000	3000	3000	3000	3000	0
144	20231207	183100	3411000	3000	3000	3000	3000	0
145	20231207	183000	3411000	3000	3000	3000	3000	0
146	20231207	182900	3411000	3000	3000	3000	3000	0
147	20231207	182800	3411000	3000	3000	3000	3000	0
148	20231207	182700	3411000	3000	3000	3000	3000	0
149	20231207	182600	3411000	3000	3000	3000	3000	0
150	20231207	182500	3411000	3000	3000	3000	3000	0
151	20231207	182400	3411000	3000	3000	3000	3000	0
152	20231207	182300	3411000	3000	3000	3000	3000	1
153	20231207	182200	3411000	3000	3000	3000	3000	0
154	20231207	182100	3411000	3000	3000	3000	3000	0
155	20231207	182000	3411000	3000	3000	3000	3000	0
156	20231207	181900	3411000	3000	3000	3000	3000	0
157	20231207	181800	3411000	3000	3000	3000	3000	0
158	20231207	181700	3411000	3000	3000	3000	3000	0
159	20231207	181600	3411000	3000	3000	3000	3000	0
160	20231207	181500	3411000	3000	3000	3000	3000	0
161	20231207	181400	3411000	3000	3000	3000	3000	0
162	20231207	181300	3411000	3000	3000	3000	3000	0
163	20231207	181200	3411000	3000	3000	3000	3000	0
164	20231207	181100	3411000	3000	3000	3000	3000	0
165	20231207	181000	3411000	3000	3000	3000	3000	0
166	20231207	180900	3411000	3000	3000	3000	3000	0
167	20231207	180800	3411000	3000	3000	3000	3000	0
168	20231207	180700	3411000	3000	3000	3000	3000	0
169	20231207	180600	3411000	3000	3000	3000	3000	0
170	20231207	180500	3411000	3000	3000	3000	3000	0
171	20231207	180400	3411000	3000	3000	3000	3000	0
172	20231207	180300	3411000	3000	3000	3000	3000	0
173	20231207	180200	3411000	3000	3000	3000	3000	0
174	20231207	180100	3411000	3000	3000	3000	3000	0
175	20231207	180000	3411000	3000	3000	3000	3000	0
176	20231207	175900	3411000	3000	3000	3000	3000	0
177	20231207	175800	3411000	3000	3000	3000	3000	0
178	20231207	175700	3411000	3000	3000	3000	3000	0
179	20231207	175600	3411000	3000	3000	3000	3000	0
180	20231207	175500	3411000	3000	3000	3000	3000	0
181	20231207	175400	3411000	3000	3000	3000	3000	0
182	20231207	175300	3411000	3000	3000	3000	3000	1
183	20231207	175200	3411000	3000	3000	3000	3000	0
184	20231207	175100	3411000	3000	3000	3000	3000	0
185	20231207	175000	3411000	3000	3000	3000	3000	0
186	20231207	174900	3411000	3000	3000	3000	3000	0
187	20231207	174800	3411000	3000	3000	3000	3000	0
188	20231207	174700	3411000	3000	3000	3000	3000	0
189	20231207	174600	3411000	3000	3000	3000	3000	0
190	20231207	174500	3411000	3000	3000	3000	3000	0
191	20231207	174400	3411000	3000	3000	3000	3000	0
192	20231207	174300	3411000	3000	3000	3000	3000	0
193	20231207	174200	3411000	3000	3000	3000	3000	0
194	20231207	174100	3411000	3000	3000	3000	3000	0
195	20231207	174000	3411000	3000	3000	3000	3000	0
196	20231207	173900	3411000	3000	3000	3000	3000	0
197	20231207	173800	3411000	3000	3000	3000	3000	0
198	20231207	173700	3411000	3000	3000	3000	3000	0
199	20231207	173600	3411000	3000	3000	3000	3000	0
200	20231207	173500	3411000	3000	3000	3000	3000	0
201	20231207	173400	3411000	3000	3000	3000	3000	0
202	20231207	173300	3411000	3000	3000	3000	3000	0
203	20231207	173200	3411000	3000	3000	3000	3000	0
204	20231207	173100	3411000	3000	3000	3000	3000	0
205	20231207	173000	3411000	3000	3000	3000	3000	0
206	20231207	172900	3411000	3000	3000	3000	3000	0
207	20231207	172800	3411000	3000	3000	3000	3000	0
208	20231207	172700	3411000	3000	3000	3000	3000	0
209	20231207	172600	3411000	3000	3000	3000	3000	0
210	20231207	172500	3411000	3000	3000	3000	3000	0
211	20231207	172400	3411000	3000	3000	3000	3000	0
212	20231207	172300	3411000	3000	3000	3000	3000	1
213	20231207	172200	3411000	3000	3000	3000	3000	0
214	20231207	172100	3411000	3000	3000	3000	3000	0
215	20231207	172000	3411000	3000	3000	3000	3000	0
216	20231207	171900	3411000	3000	3000	3000	3000	0
217	20231207	171800	3411000	3000	3000	3000	3000	0
218	20231207	171700	3411000	3000	3000	3000	3000	0
219	20231207	171600	3411000	3000	3000	3000	3000	0
220	20231207	171500	3411000	3000	3000	3000	3000	0
221	20231207	171400	3411000	3000	3000	3000	3000	0
222	20231207	171300	3411000	3000	3000	3000	3000	0
223	20231207	171200	3411000	3000	3000	3000	3000	0
224	20231207	171100	3411000	3000	3000	3000	3000	0
225	20231207	171000	3411000	3000	3000	3000	3000	0
226	20231207	170900	3411000	3000	3000	3000	3000	0
227	20231207	170800	3411000	3000	3000	3000	3000	0
228	20231207	170700	3411000	3000	3000	3000	3000	0
229	20231207	170600	3411000	3000	3000	3000	3000	0
230	20231207	170500	3411000	3000	3000	3000	3000	0
231	20231207	170400	3411000	3000	3000	3000	3000	0
232	20231207	170300	3411000	3000	3000	3000	3000	0
233	20231207	170200	3411000	3000	3000	3000	3000	0
234	20231207	170100	3411000	3000	3000	3000	3000	0
235	20231207	170000	3411000	3000	3000	3000	3000	0
236	20231207	165900	3411000	3000	3000	3000	3000	0
237	20231207	165800	3411000	3000	3000	3000	3000	0
238	20231207	165700	3411000	3000	3000	3000	3000	0
239	20231207	165600	3411000	3000	3000	3000	3000	0
240	20231207	165500	3411000	3000	3000	3000	3000	0
241	20231207	165400	3411000	3000	3000	3000	3000	0
242	20231207	165300	3411000	3000	3000	3000	3000	1
243	20231207	165200	3411000	3000	3000	3000	3000	0
244	20231207	165100	3411000	3000	3000	3000	3000	0
245	20231207	165000	3411000	3000	3000	3000	3000	0
246	20231207	164900	3411000	3000	3000	3000	3000	0
247	20231207	164800	3411000	3000	3000	3000	3000	0
248	20231207	164700	3411000	3000	3000	3000	3000	0
249	20231207	164600	3411000	3000	3000	3000	3000	0
250	20231207	164500	3411000	3000	3000	3000	3000	0
251	20231207	164400	3411000	3000	3000	3000	3000	0
252	20231207	164300	3411000	3000	3000	3000	3000	0
253	20231207	164200	3411000	3000	3000	3000	3000	0
254	20231207	164100	3411000	3000	3000	3000	3000	0
255	20231207	164000	3411000	3000	3000	3000	3000	0
256	20231207	163900	3411000	3000	3000	3000	3000	0
257	20231207	163800	3411000	3000	3000	3000	3000	0
258	20231207	163700	3411000	3000	3000	3000	3000	0
259	20231207	163600	3411000	3000	3000	3000	3000	0
260	20231207	163500	3411000	3000	3000	3000	3000	0
261	20231207	163400	3411000	3000	3000	3000	3000	0
262	20231207	163300	3411000	3000	3000	3000	3000	0
263	20231207	163200	3411000	3000	3000	3000	3000	0
264	20231207	163100	3411000	3000	3000	3000	3000	0
265	20231207	163000	3411000	3000	3000	3000	3000	0
266	20231207	162900	3411000	3000	3000	3000	3000	0
267	20231207	162800	3411000	3000	3000	3000	3000	0
268	20231207	162700	3411000	3000	3000	3000	3000	0
269	20231207	162600	3411000	3000	3000	3000	3000	0
270	20231207	162500	3411000	3000	3000	3000	3000	0
271	20231207	162400	3411000	3000	3000	3000	3000	0
272	20231207	162300	3411000	3000	3000	3000	3000	1
273	20231207	162200	3411000	3000	3000	3000	3000	0
274	20231207	162100	3411000	3000	3000	3000	3000	0
275	20231207	162000	3411000	3000	3000	3000	3000	0
276	20231207	161900	3411000	3000	3000	3000	3000	0
277	20231207	161800	3411000	3000	3000	3000	3000	0
278	20231207	161700	3411000	3000	3000	3000	3000	0
279	20231207	161600	3411000	3000	3000	3000	3000	0
280	20231207	161500	3411000	3000	3000	3000	3000	0
281	20231207	161400	3411000	3000	3000	3000	3000	0
282	20231207	161300	3411000	3000	3000	3000	3000	0
283	20231207	161200	3411000	3000	3000	3000	3000	0
284	20231207	161100	3411000	3000	3000	3000	3000	0
285	20231207	161000	3411000	3000	3000	3000	3000	0
286	20231207	160900	3411000	3000	3000	3000	3000	0
287	20231207	160800	3411000	3000	3000	3000	3000	0
288	20231207	160700	3411000	3000	3000	3000	3000	0
289	20231207	160600	3411000	3000	3000	3000	3000	0
290	20231207	160500	3411000	3000	3000	3000	3000	0
291	20231207	160400	3411000	3000	3000	3000	3000	0
292	20231207	160300	3411000	3000	3000	3000	3000	0
293	20231207	160200	3411000	3000	3000	3000	3000	0
294	20231207	160100	3411000	3000	3000	3000	3000	0
295	20231207	160000	3411000	3000	3000	3000	3000	0
296	20231207	155900	3411000	3000	3000	3000	3000	0
297	20231207	155800	3411000	3000	3000	3000	3000	0
298	20231207	155700	3411000	3000	3000	3000	3000	0
299	20231207	155600	3411000	3000	3000	3000	3000	0
300	20231207	155500	3411000	3000	3000	3000	3000	0
301	20231207	155400	3411000	3000	3000	3000	3000	0
302	20231207	155300	3411000	3000	3000	3000	3000	1
303	20231207	155200	3411000	3000	3000	3000	3000	0
304	20231207	155100	3411000	3000	3000	3000	3000	0
305	20231207	155000	3411000	3000	3000	3000	3000	0
306	20231207	154900	3411000	3000	3000	3000	3000	0
307	20231207	154800	3411000	3000	3000	3000	3000	0
308	20231207	154700	3411000	3000	3000	3000	3000	0
309	20231207	154600	3411000	3000	3000	3000	3000	0
310	20231207	154500	3411000	3000	3000	3000	3000	0
311	20231207	154400	3411000	3000	3000	3000	3000	0
312	20231207	154300	3411000	3000	3000	3000	3000	0
313	20231207	154200	3411000	3000	3000	3000	3000	0
314	20231207	154100	3411000	3000	3000	3000	3000	0
315	20231207	154000	3411000	3000	3000	3000	3000	0
316	20231207	153900	3411000	3000	3000	3000	3000	0
317	20231207	153800	3411000	3000	3000	3000	3000	0
318	20231207	153700	3411000	3000	3000	3000	3000	0
319	20231207	153600	3411000	3000	3000	3000	3000	0
320	20231207	153500	3411000	3000	3000	3000	3000	0
321	20231207	153400	3411000	3000	3000	3000	3000	0
322	20231207	153300	3411000	3000	3000	3000	3000	0
323	20231207	153200	3411000	3000	3000	3000	3000	0
324	20231207	153100	3411000	3000	3000	3000	3000	0
325	20231207	153000	3411000	3000	3000	3000	3000	1
326	20231207	152900	3408000	3000	3000	3000	3000	0
327	20231207	152800	3408000	3000	3000	3000	3000	0
328	20231207	152700	3408000	3000	3000	3000	3000	0
329	20231207	152600	3408000	3000	3000	3000	3000	0
330	20231207	152500	3408000	3000	3000	3000	3000	0
331	20231207	152400	3408000	3000	3000	3000	3000	0
332	20231207	152300	3408000	3000	3000	3000	3000	0
333	20231207	152200	3408000	3000	3000	3000	3000	0
334	20231207	152100	3408000	3000	3000	3000	3000	0
335	20231207	152000	3408000	3000	3000	3000	3000	0
336	20231207	151900	3408000	3000	3000	3000	3000	0
337	20231207	151800	3408000	3000	3000	3000	3000	0
338	20231207	151700	3408000	3000	3000	3000	3000	0
339	20231207	151600	3408000	3000	3000	3000	3000	0
340	20231207	151500	3408000	3000	3000	3000	3000	0
341	20231207	151400	3408000	3000	3000	3000	3000	0
342	20231207	151300	3408000	3000	3000	3000	3000	0
343	20231207	151200	3408000	3000	3000	3000	3000	0
344	20231207	151100	3408000	3000	3000	3000	3000	0
345	20231207	151000	3408000	3000	3000	3000	3000	0
346	20231207	150900	3408000	3000	3000	3000	3000	0
347	20231207	150800	3408000	3000	3000	3000	3000	0
348	20231207	150700	3408000	3000	3000	3000	3000	0
349	20231207	150600	3408000	3000	3000	3000	3000	0
350	20231207	150500	3408000	3000	3000	3000	3000	0
351	20231207	150400	3408000	3000	3000	3000	3000	0
352	20231207	150300	3408000	3000	3000	3000	3000	0
353	20231207	150200	3408000	3000	3000	3000	3000	0
354	20231207	150100	3408000	3000	3000	3000	3000	0
355	20231207	150000	3408000	3000	3000	3000	3000	0
356	20231207	145900	3408000	3000	3000	3000	3000	0
357	20231207	145800	3408000	3000	3000	3000	3000	0
358	20231207	145700	3408000	3000	3000	3000	3000	0
359	20231207	145600	3408000	3000	3000	3000	3000	0
360	20231207	145500	3408000	3000	3000	3000	3000	0
361	20231207	145400	3408000	3000	3000	3000	3000	0
362	20231207	145300	3408000	3000	3000	3000	3000	0
363	20231207	145200	3408000	3000	3000	3000	3000	0
364	20231207	145100	3408000	3000	3000	3000	3000	0
365	20231207	145000	3408000	3000	3000	3000	3000	0
366	20231207	144900	3408000	3000	3000	3000	3000	0
367	20231207	144800	3408000	3000	3000	3000	3000	0
368	20231207	144700	3408000	3000	3000	3000	3000	0
369	20231207	144600	3408000	3000	3000	3000	3000	0
370	20231207	144500	3408000	3000	3000	3000	3000	136
371	20231207	144400	3000000	3000	3000	3000	3000	0
372	20231207	144300	3000000	3000	3000	3000	3000	0
373	20231207	144200	3000000	3000	3000	3000	3000	0
374	20231207	144100	3000000	3000	3000	3000	3000	0
375	20231207	144000	3000000	3000	3000	3000	3000	0
376	20231207	143900	3000000	3000	3000	3000	3000	0
377	20231207	143800	3000000	3000	3000	3000	3000	0
378	20231207	143700	3000000	3000	3000	3000	3000	0
379	20231207	143600	3000000	3000	3000	3000	3000	0
380	20231207	143500	3000000	3000	3000	3000	3000	0
381	20231207	143400	3000000	3000	3000	3000	3000	0
382	20231207	143300	3000000	3000	3000	3000	3000	894
383	20231207	143200	318000	3000	3000	3000	3000	0
384	20231207	143100	318000	3000	3000	3000	3000	0
385	20231207	143000	318000	3000	3000	3000	3000	0
386	20231207	142900	318000	3000	3000	3000	3000	0
387	20231207	142800	318000	3000	3000	3000	3000	0
388	20231207	142700	318000	3000	3000	3000	3000	0
389	20231207	142600	318000	3000	3000	3000	3000	0
390	20231207	142500	318000	3000	3000	3000	3000	0
391	20231207	142400	318000	3000	3000	3000	3000	0
392	20231207	142300	318000	3000	3000	3000	3000	0
393	20231207	142200	318000	3000	3000	3000	3000	0
394	20231207	142100	318000	3000	3000	3000	3000	0
395	20231207	142000	318000	3000	3000	3000	3000	0
396	20231207	141900	318000	3000	3000	3000	3000	0
397	20231207	141800	318000	3000	3000	3000	3000	0
398	20231207	141700	318000	3000	3000	3000	3000	0
399	20231207	141600	318000	3000	3000	3000	3000	0
400	20231207	141500	318000	3000	3000	3000	3000	0
401	20231207	141400	318000	3000	3000	3000	3000	0
402	20231207	141300	318000	3000	3000	3000	3000	0
403	20231207	141200	318000	3000	3000	3000	3000	0
404	20231207	141100	318000	3000	3000	3000	3000	0
405	20231207	141000	318000	3000	3000	3000	3000	0
406	20231207	140900	318000	3000	3000	3000	3000	0
407	20231207	140800	318000	3000	3000	3000	3000	0
408	20231207	140700	318000	3000	3000	3000	3000	0
409	20231207	140600	318000	3000	3000	3000	3000	0
410	20231207	140500	318000	3000	3000	3000	3000	0
411	20231207	140400	318000	3000	3000	3000	3000	0
412	20231207	140300	318000	3000	3000	3000	3000	0
413	20231207	140200	318000	3000	3000	3000	3000	0
414	20231207	140100	318000	3000	3000	3000	3000	0
415	20231207	140000	318000	3000	3000	3000	3000	0
416	20231207	135900	318000	3000	3000	3000	3000	0
417	20231207	135800	318000	3000	3000	3000	3000	0
418	20231207	135700	318000	3000	3000	3000	3000	0
419	20231207	135600	318000	3000	3000	3000	3000	0
420	20231207	135500	318000	3000	3000	3000	3000	0
421	20231207	135400	318000	3000	3000	3000	3000	0
422	20231207	135300	318000	3000	3000	3000	3000	0
423	20231207	135200	318000	3000	3000	3000	3000	0
424	20231207	135100	318000	3000	3000	3000	3000	0
425	20231207	135000	318000	3000	3000	3000	3000	0
426	20231207	134900	318000	3000	3000	3000	3000	0
427	20231207	134800	318000	3000	3000	3000	3000	0
428	20231207	134700	318000	3000	3000	3000	3000	0
429	20231207	134600	318000	3000	3000	3000	3000	0
430	20231207	134500	318000	3000	3000	3000	3000	0
431	20231207	134400	318000	3000	3000	3000	3000	0
432	20231207	134300	318000	3000	3000	3000	3000	0
433	20231207	134200	318000	3000	3000	3000	3000	0
434	20231207	134100	318000	3000	3000	3000	3000	0
435	20231207	134000	318000	3000	3000	3000	3000	0
436	20231207	133900	318000	3000	3000	3000	3000	0
437	20231207	133800	318000	3000	3000	3000	3000	0
438	20231207	133700	318000	3000	3000	3000	3000	0
439	20231207	133600	318000	3000	3000	3000	3000	0
440	20231207	133500	318000	3000	3000	3000	3000	0
441	20231207	133400	318000	3000	3000	3000	3000	0
442	20231207	133300	318000	3000	3000	3000	3000	0
443	20231207	133200	318000	3000	3000	3000	3000	0
444	20231207	133100	318000	3000	3000	3000	3000	61
445	20231207	133000	135000	3000	3000	3000	3000	0
446	20231207	132900	135000	3000	3000	3000	3000	0
447	20231207	132800	135000	3000	3000	3000	3000	0
448	20231207	132700	135000	3000	3000	3000	3000	0
449	20231207	132600	135000	3000	3000	3000	3000	0
450	20231207	132500	135000	3000	3000	3000	3000	0
451	20231207	132400	135000	3000	3000	3000	3000	0
452	20231207	132300	135000	3000	3000	3000	3000	0
453	20231207	132200	135000	3000	3000	3000	3000	0
454	20231207	132100	135000	3000	3000	3000	3000	0
455	20231207	132000	135000	3000	3000	3000	3000	0
456	20231207	131900	135000	3000	3000	3000	3000	0
457	20231207	131800	135000	3000	3000	3000	3000	0
458	20231207	131700	135000	3000	3000	3000	3000	0
459	20231207	131600	135000	3000	3000	3000	3000	0
460	20231207	131500	135000	3000	3000	3000	3000	0
461	20231207	131400	135000	3000	3000	3000	3000	0
462	20231207	131300	135000	3000	3000	3000	3000	0
463	20231207	131200	135000	3000	3000	3000	3000	0
464	20231207	131100	135000	3000	3000	3000	3000	0
465	20231207	131000	135000	3000	3000	3000	3000	0
466	20231207	130900	135000	3000	3000	3000	3000	0
467	20231207	130800	135000	3000	3000	3000	3000	0
468	20231207	130700	135000	3000	3000	3000	3000	0
469	20231207	130600	135000	3000	3000	3000	3000	0
470	20231207	130500	135000	3000	3000	3000	3000	0
471	20231207	130400	135000	3000	3000	3000	3000	0
472	20231207	130300	135000	3000	3000	3000	3000	0
473	20231207	130200	135000	3000	3000	3000	3000	0
474	20231207	130100	135000	3000	3000	3000	3000	0
475	20231207	130000	135000	3000	3000	3000	3000	0
476	20231207	125900	135000	3000	3000	3000	3000	0
477	20231207	125800	135000	3000	3000	3000	3000	0
478	20231207	125700	135000	3000	3000	3000	3000	0
479	20231207	125600	135000	3000	3000	3000	3000	0
480	20231207	125500	135000	3000	3000	3000	3000	0
481	20231207	125400	135000	3000	3000	3000	3000	0
482	20231207	125300	135000	3000	3000	3000	3000	0
483	20231207	125200	135000	3000	3000	3000	3000	0
484	20231207	125100	135000	3000	3000	3000	3000	0
485	20231207	125000	135000	3000	3000	3000	3000	0
486	20231207	124900	135000	3000	3000	3000	3000	0
487	20231207	124800	135000	3000	3000	3000	3000	0
488	20231207	124700	135000	3000	3000	3000	3000	0
489	20231207	124600	135000	3000	3000	3000	3000	0
490	20231207	124500	135000	3000	3000	3000	3000	0
491	20231207	124400	135000	3000	3000	3000	3000	0
492	20231207	124300	135000	3000	3000	3000	3000	0
493	20231207	124200	135000	3000	3000	3000	3000	0
494	20231207	124100	135000	3000	3000	3000	3000	0
495	20231207	124000	135000	3000	3000	3000	3000	0
496	20231207	123900	135000	3000	3000	3000	3000	0
497	20231207	123800	135000	3000	3000	3000	3000	0
498	20231207	123700	135000	3000	3000	3000	3000	0
499	20231207	123600	135000	3000	3000	3000	3000	1
500	20231207	123500	132000	3000	3000	3000	3000	0
501	20231207	123400	132000	3000	3000	3000	3000	30
502	20231207	123300	42000	3000	3000	3000	3000	0
503	20231207	123200	42000	3000	3000	3000	3000	0
504	20231207	123100	42000	3000	3000	3000	3000	0
505	20231207	123000	42000	3000	3000	3000	3000	0
506	20231207	122900	42000	3000	3000	3000	3000	0
507	20231207	122800	42000	3000	3000	3000	3000	0
508	20231207	122700	42000	3000	3000	3000	3000	0
509	20231207	122600	42000	3000	3000	3000	3000	0
510	20231207	122500	42000	3000	3000	3000	3000	0
511	20231207	122400	42000	3000	3000	3000	3000	0
512	20231207	122300	42000	3000	3000	3000	3000	0
513	20231207	122200	42000	3000	3000	3000	3000	0
514	20231207	122100	42000	3000	3000	3000	3000	0
515	20231207	122000	42000	3000	3000	3000	3000	0
516	20231207	121900	42000	3000	3000	3000	3000	0
517	20231207	121800	42000	3000	3000	3000	3000	0
518	20231207	121700	42000	3000	3000	3000	3000	0
519	20231207	121600	42000	3000	3000	3000	3000	0
520	20231207	121500	42000	3000	3000	3000	3000	2
521	20231207	121400	36000	3000	3000	3000	3000	0
522	20231207	121300	36000	3000	3000	3000	3000	0
523	20231207	121200	36000	3000	3000	3000	3000	0
524	20231207	121100	36000	3000	3000	3000	3000	0
525	20231207	121000	36000	3000	3000	3000	3000	0
526	20231207	120900	36000	3000	3000	3000	3000	0
527	20231207	120800	36000	3000	3000	3000	3000	0
528	20231207	120700	36000	3000	3000	3000	3000	0
529	20231207	120600	36000	3000	3000	3000	3000	0
530	20231207	120500	36000	3000	3000	3000	3000	0
531	20231207	120400	36000	3000	3000	3000	3000	0
532	20231207	120300	36000	3000	3000	3000	3000	0
533	20231207	120200	36000	3000	3000	3000	3000	0
534	20231207	120100	36000	3000	3000	3000	3000	0
535	20231207	120000	36000	3000	3000	3000	3000	0
536	20231207	115900	36000	3000	3000	3000	3000	0
537	20231207	115800	36000	3000	3000	3000	3000	0
538	20231207	115700	36000	3000	3000	3000	3000	0
539	20231207	115600	36000	3000	3000	3000	3000	0
540	20231207	115500	36000	3000	3000	3000	3000	0
541	20231207	115400	36000	3000	3000	3000	3000	0
542	20231207	115300	36000	3000	3000	3000	3000	0
543	20231207	115200	36000	3000	3000	3000	3000	0
544	20231207	115100	36000	3000	3000	3000	3000	0
545	20231207	115000	36000	3000	3000	3000	3000	0
546	20231207	114900	36000	3000	3000	3000	3000	0
547	20231207	114800	36000	3000	3000	3000	3000	0
548	20231207	114700	36000	3000	3000	3000	3000	0
549	20231207	114600	36000	3000	3000	3000	3000	0
550	20231207	114500	36000	3000	3000	3000	3000	0
551	20231207	114400	36000	3000	3000	3000	3000	0
552	20231207	114300	36000	3000	3000	3000	3000	0
553	20231207	114200	36000	3000	3000	3000	3000	0
554	20231207	114100	36000	3000	3000	3000	3000	0
555	20231207	114000	36000	3000	3000	3000	3000	0
556	20231207	113900	36000	3000	3000	3000	3000	0
557	20231207	113800	36000	3000	3000	3000	3000	0
558	20231207	113700	36000	3000	3000	3000	3000	0
559	20231207	113600	36000	3000	3000	3000	3000	0
560	20231207	113500	36000	3000	3000	3000	3000	0
561	20231207	113400	36000	3000	3000	3000	3000	0
562	20231207	113300	36000	3000	3000	3000	3000	0
563	20231207	113200	36000	3000	3000	3000	3000	0
564	20231207	113100	36000	3000	3000	3000	3000	0
565	20231207	113000	36000	3000	3000	3000	3000	0
566	20231207	112900	36000	3000	3000	3000	3000	0
567	20231207	112800	36000	3000	3000	3000	3000	1
568	20231207	112700	33000	3000	3000	3000	3000	0
569	20231207	112600	33000	3000	3000	3000	3000	0
570	20231207	112500	33000	3000	3000	3000	3000	0
571	20231207	112400	33000	3000	3000	3000	3000	0
572	20231207	112300	33000	3000	3000	3000	3000	0
573	20231207	112200	33000	3000	3000	3000	3000	0
574	20231207	112100	33000	3000	3000	3000	3000	0
575	20231207	112000	33000	3000	3000	3000	3000	0
576	20231207	111900	33000	3000	3000	3000	3000	0
577	20231207	111800	33000	3000	3000	3000	3000	0
578	20231207	111700	33000	3000	3000	3000	3000	0
579	20231207	111600	33000	3000	3000	3000	3000	0
580	20231207	111500	33000	3000	3000	3000	3000	0
581	20231207	111400	33000	3000	3000	3000	3000	0
582	20231207	111300	33000	3000	3000	3000	3000	0
583	20231207	111200	33000	3000	3000	3000	3000	0
584	20231207	111100	33000	3000	3000	3000	3000	0
585	20231207	111000	33000	3000	3000	3000	3000	0
586	20231207	110900	33000	3000	3000	3000	3000	0
587	20231207	110800	33000	3000	3000	3000	3000	0
588	20231207	110700	33000	3000	3000	3000	3000	0
589	20231207	110600	33000	3000	3000	3000	3000	0
590	20231207	110500	33000	3000	3000	3000	3000	0
591	20231207	110400	33000	3000	3000	3000	3000	0
592	20231207	110300	33000	3000	3000	3000	3000	0
593	20231207	110200	33000	3000	3000	3000	3000	0
594	20231207	110100	33000	3000	3000	3000	3000	0
595	20231207	110000	33000	3000	3000	3000	3000	0
596	20231207	105900	33000	3000	3000	3000	3000	0
597	20231207	105800	33000	3000	3000	3000	3000	0
598	20231207	105700	33000	3000	3000	3000	3000	0
599	20231207	105600	33000	3000	3000	3000	3000	0
600	20231207	105500	33000	3000	3000	3000	3000	0
601	20231207	105400	33000	3000	3000	3000	3000	0
602	20231207	105300	33000	3000	3000	3000	3000	0
603	20231207	105200	33000	3000	3000	3000	3000	0
604	20231207	105100	33000	3000	3000	3000	3000	0
605	20231207	105000	33000	3000	3000	3000	3000	0
606	20231207	104900	33000	3000	3000	3000	3000	0
607	20231207	104800	33000	3000	3000	3000	3000	0
608	20231207	104700	33000	3000	3000	3000	3000	0
609	20231207	104600	33000	3000	3000	3000	3000	0
610	20231207	104500	33000	3000	3000	3000	3000	0
611	20231207	104400	33000	3000	3000	3000	3000	0
612	20231207	104300	33000	3000	3000	3000	3000	0
613	20231207	104200	33000	3000	3000	3000	3000	10
614	20231207	104100	3000	3000	3000	3000	3000	0
615	20231207	104000	3000	3000	3000	3000	3000	0
616	20231207	103900	3000	3000	3000	3000	3000	0
617	20231207	103800	3000	3000	3000	3000	3000	0
618	20231207	103700	3000	3000	3000	3000	3000	0
619	20231207	103600	3000	3000	3000	3000	3000	0
620	20231207	103500	3000	3000	3000	3000	3000	0
621	20231207	103400	3000	3000	3000	3000	3000	0
622	20231207	103300	3000	3000	3000	3000	3000	0
623	20231207	103200	3000	3000	3000	3000	3000	0
624	20231207	103100	3000	3000	3000	3000	3000	0
625	20231207	103000	3000	3000	3000	3000	3000	0
626	20231207	102900	3000	3000	3000	3000	3000	0
627	20231207	102800	3000	3000	3000	3000	3000	0
628	20231207	102700	3000	3000	3000	3000	3000	0
629	20231207	102600	3000	3000	3000	3000	3000	0
630	20231207	102500	3000	3000	3000	3000	3000	0
631	20231207	102400	3000	3000	3000	3000	3000	0
632	20231207	102300	3000	3000	3000	3000	3000	0
633	20231207	102200	3000	3000	3000	3000	3000	0
634	20231207	102100	3000	3000	3000	3000	3000	0
635	20231207	102000	3000	3000	3000	3000	3000	0
636	20231207	101900	3000	3000	3000	3000	3000	0
637	20231207	101800	3000	3000	3000	3000	3000	0
638	20231207	101700	3000	3000	3000	3000	3000	0
639	20231207	101600	3000	3000	3000	3000	3000	0
640	20231207	101500	3000	3000	3000	3000	3000	0
641	20231207	101400	3000	3000	3000	3000	3000	0
642	20231207	101300	3000	3000	3000	3000	3000	0
643	20231207	101200	3000	3000	3000	3000	3000	0
644	20231207	101100	3000	3000	3000	3000	3000	0
645	20231207	101000	3000	3000	3000	3000	3000	0
646	20231207	100900	3000	3000	3000	3000	3000	0
647	20231207	100800	3000	3000	3000	3000	3000	0
648	20231207	100700	3000	3000	3000	3000	3000	0
649	20231207	100600	3000	3000	3000	3000	3000	0
650	20231207	100500	3000	3000	3000	3000	3000	0
651	20231207	100400	3000	3000	3000	3000	3000	0
652	20231207	100300	3000	3000	3000	3000	3000	0
653	20231207	100200	3000	3000	3000	3000	3000	0
654	20231207	100100	3000	3000	3000	3000	3000	0
655	20231207	100000	3000	3000	3000	3000	3000	0
656	20231207	095900	3000	3000	3000	3000	3000	0
657	20231207	095800	3000	3000	3000	3000	3000	0
658	20231207	095700	3000	3000	3000	3000	3000	0
659	20231207	095600	3000	3000	3000	3000	3000	0
660	20231207	095500	3000	3000	3000	3000	3000	0
661	20231207	095400	3000	3000	3000	3000	3000	0
662	20231207	095300	3000	3000	3000	3000	3000	0
663	20231207	095200	3000	3000	3000	3000	3000	0
664	20231207	095100	3000	3000	3000	3000	3000	0
665	20231207	095000	3000	3000	3000	3000	3000	0
666	20231207	094900	3000	3000	3000	3000	3000	0
667	20231207	094800	3000	3000	3000	3000	3000	0
668	20231207	094700	3000	3000	3000	3000	3000	0
669	20231207	094600	3000	3000	3000	3000	3000	0
670	20231207	094500	3000	3000	3000	3000	3000	0
671	20231207	094400	3000	3000	3000	3000	3000	0
672	20231207	094300	3000	3000	3000	3000	3000	0
673	20231207	094200	3000	3000	3000	3000	3000	0
674	20231207	094100	3000	3000	3000	3000	3000	0
675	20231207	094000	3000	3000	3000	3000	3000	0
676	20231207	093900	3000	3000	3000	3000	3000	0
677	20231207	093800	3000	3000	3000	3000	3000	0
678	20231207	093700	3000	3000	3000	3000	3000	0
679	20231207	093600	3000	3000	3000	3000	3000	0
680	20231207	093500	3000	3000	3000	3000	3000	0
681	20231207	093400	3000	3000	3000	3000	3000	0
682	20231207	093300	3000	3000	3000	3000	3000	0
683	20231207	093200	3000	3000	3000	3000	3000	0
684	20231207	093100	3000	3000	3000	3000	3000	0
685	20231207	093000	3000	3000	3000	3000	3000	0
686	20231207	092900	3000	3000	3000	3000	3000	0
687	20231207	092800	3000	3000	3000	3000	3000	0
688	20231207	092700	3000	3000	3000	3000	3000	0
689	20231207	092600	3000	3000	3000	3000	3000	0
690	20231207	092500	3000	3000	3000	3000	3000	0
691	20231207	092400	3000	3000	3000	3000	3000	0
692	20231207	092300	3000	3000	3000	3000	3000	0
693	20231207	092200	3000	3000	3000	3000	3000	0
694	20231207	092100	3000	3000	3000	3000	3000	0
695	20231207	092000	3000	3000	3000	3000	3000	0
696	20231207	091900	3000	3000	3000	3000	3000	0
697	20231207	091800	3000	3000	3000	3000	3000	0
698	20231207	091700	3000	3000	3000	3000	3000	0
699	20231207	091600	3000	3000	3000	3000	3000	0
700	20231207	091500	3000	3000	3000	3000	3000	0
701	20231207	091400	3000	3000	3000	3000	3000	0
702	20231207	091300	3000	3000	3000	3000	3000	0
703	20231207	091200	3000	3000	3000	3000	3000	0
704	20231207	091100	3000	3000	3000	3000	3000	0
705	20231207	091000	3000	3000	3000	3000	3000	0
706	20231207	090900	3000	3000	3000	3000	3000	0
707	20231207	090800	3000	3000	3000	3000	3000	0
708	20231207	090700	3000	3000	3000	3000	3000	0
709	20231207	090600	3000	3000	3000	3000	3000	0
710	20231207	090500	3000	3000	3000	3000	3000	0
711	20231207	090400	3000	3000	3000	3000	3000	0
712	20231207	090300	3000	3000	3000	3000	3000	0
713	20231207	090200	3000	3000	3000	3000	3000	0
714	20231207	090100	3000	3000	3000	3000	3000	0
715	20231207	090000	3000	3000	3000	3000	3000	1