KissMeData/004890/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184300	27402850	46650	46650	46650	46650	38
3	20231208	184200	27402850	46650	46650	46650	46650	0
4	20231208	184100	27402850	46650	46650	46650	46650	0
5	20231208	184000	27402850	46650	46650	46650	46650	0
6	20231208	183900	27402850	46650	46650	46650	46650	0
7	20231208	183800	27402850	46650	46650	46650	46650	0
8	20231208	183700	27402850	46650	46650	46650	46650	0
9	20231208	183600	27402850	46650	46650	46650	46650	0
10	20231208	183500	27402850	46650	46650	46650	46650	0
11	20231208	183400	27402850	46650	46650	46650	46650	0
12	20231208	183300	27402850	46650	46650	46650	46650	0
13	20231208	183200	27402850	46650	46650	46650	46650	0
14	20231208	183100	27402850	46650	46650	46650	46650	0
15	20231208	183000	27402850	46650	46650	46650	46650	0
16	20231208	182900	27402850	46650	46650	46650	46650	0
17	20231208	182800	27402850	46650	46650	46650	46650	0
18	20231208	182700	27402850	46650	46650	46650	46650	0
19	20231208	182600	27402850	46650	46650	46650	46650	0
20	20231208	182500	27402850	46650	46650	46650	46650	0
21	20231208	182400	27402850	46650	46650	46650	46650	0
22	20231208	182300	27402850	46650	46650	46650	46650	0
23	20231208	182200	27402850	46650	46650	46650	46650	0
24	20231208	182100	27402850	46650	46650	46650	46650	0
25	20231208	182000	27402850	46650	46650	46650	46650	0
26	20231208	181900	27402850	46650	46650	46650	46650	0
27	20231208	181800	27402850	46650	46650	46650	46650	0
28	20231208	181700	27402850	46650	46650	46650	46650	0
29	20231208	181600	27402850	46650	46650	46650	46650	0
30	20231208	181500	27402850	46650	46650	46650	46650	0
31	20231208	181400	27402850	46650	46650	46650	46650	0
32	20231208	181300	27402850	46650	46650	46650	46650	38
33	20231208	181200	27402850	46650	46650	46650	46650	0
34	20231208	181100	27402850	46650	46650	46650	46650	0
35	20231208	181000	27402850	46650	46650	46650	46650	0
36	20231208	180900	27402850	46650	46650	46650	46650	0
37	20231208	180800	27402850	46650	46650	46650	46650	0
38	20231208	180700	27402850	46650	46650	46650	46650	0
39	20231208	180600	27402850	46650	46650	46650	46650	0
40	20231208	180500	27402850	46650	46650	46650	46650	0
41	20231208	180400	27402850	46650	46650	46650	46650	0
42	20231208	180300	27402850	46650	46650	46650	46650	0
43	20231208	180200	27402850	46650	46650	46650	46650	0
44	20231208	180100	27402850	46650	46650	46650	46650	0
45	20231208	180000	27402850	46650	46650	46650	46650	0
46	20231208	175900	27402850	46650	46650	46650	46650	0
47	20231208	175800	27402850	46650	46650	46650	46650	0
48	20231208	175700	27402850	46650	46650	46650	46650	0
49	20231208	175600	27402850	46650	46650	46650	46650	0
50	20231208	175500	27402850	46650	46650	46650	46650	0
51	20231208	175400	27402850	46650	46650	46650	46650	0
52	20231208	175300	27402850	46650	46650	46650	46650	0
53	20231208	175200	27402850	46650	46650	46650	46650	0
54	20231208	175100	27402850	46650	46650	46650	46650	0
55	20231208	175000	27402850	46650	46650	46650	46650	0
56	20231208	174900	27402850	46650	46650	46650	46650	0
57	20231208	174800	27402850	46650	46650	46650	46650	0
58	20231208	174700	27402850	46650	46650	46650	46650	0
59	20231208	174600	27402850	46650	46650	46650	46650	0
60	20231208	174500	27402850	46650	46650	46650	46650	0
61	20231208	174400	27402850	46650	46650	46650	46650	0
62	20231208	174300	27402850	46650	46650	46650	46650	38
63	20231208	174200	27402850	46650	46650	46650	46650	0
64	20231208	174100	27402850	46650	46650	46650	46650	0
65	20231208	174000	27402850	46650	46650	46650	46650	0
66	20231208	173900	27402850	46650	46650	46650	46650	0
67	20231208	173800	27402850	46650	46650	46650	46650	0
68	20231208	173700	27402850	46650	46650	46650	46650	0
69	20231208	173600	27402850	46650	46650	46650	46650	0
70	20231208	173500	27402850	46650	46650	46650	46650	0
71	20231208	173400	27402850	46650	46650	46650	46650	0
72	20231208	173300	27402850	46650	46650	46650	46650	0
73	20231208	173200	27402850	46650	46650	46650	46650	0
74	20231208	173100	27402850	46650	46650	46650	46650	0
75	20231208	173000	27402850	46650	46650	46650	46650	0
76	20231208	172900	27402850	46650	46650	46650	46650	0
77	20231208	172800	27402850	46650	46650	46650	46650	0
78	20231208	172700	27402850	46650	46650	46650	46650	0
79	20231208	172600	27402850	46650	46650	46650	46650	0
80	20231208	172500	27402850	46650	46650	46650	46650	0
81	20231208	172400	27402850	46650	46650	46650	46650	0
82	20231208	172300	27402850	46650	46650	46650	46650	0
83	20231208	172200	27402850	46650	46650	46650	46650	0
84	20231208	172100	27402850	46650	46650	46650	46650	0
85	20231208	172000	27402850	46650	46650	46650	46650	0
86	20231208	171900	27402850	46650	46650	46650	46650	0
87	20231208	171800	27402850	46650	46650	46650	46650	0
88	20231208	171700	27402850	46650	46650	46650	46650	0
89	20231208	171600	27402850	46650	46650	46650	46650	0
90	20231208	171500	27402850	46650	46650	46650	46650	0
91	20231208	171400	27402850	46650	46650	46650	46650	0
92	20231208	171300	27402850	46650	46650	46650	46650	38
93	20231208	171200	27402850	46650	46650	46650	46650	0
94	20231208	171100	27402850	46650	46650	46650	46650	0
95	20231208	171000	27402850	46650	46650	46650	46650	0
96	20231208	170900	27402850	46650	46650	46650	46650	0
97	20231208	170800	27402850	46650	46650	46650	46650	0
98	20231208	170700	27402850	46650	46650	46650	46650	0
99	20231208	170600	27402850	46650	46650	46650	46650	0
100	20231208	170500	27402850	46650	46650	46650	46650	0
101	20231208	170400	27402850	46650	46650	46650	46650	0
102	20231208	170300	27402850	46650	46650	46650	46650	0
103	20231208	170200	27402850	46650	46650	46650	46650	0
104	20231208	170100	27402850	46650	46650	46650	46650	0
105	20231208	170000	27402850	46650	46650	46650	46650	0
106	20231208	165900	27402850	46650	46650	46650	46650	0
107	20231208	165800	27402850	46650	46650	46650	46650	0
108	20231208	165700	27402850	46650	46650	46650	46650	0
109	20231208	165600	27402850	46650	46650	46650	46650	0
110	20231208	165500	27402850	46650	46650	46650	46650	0
111	20231208	165400	27402850	46650	46650	46650	46650	0
112	20231208	165300	27402850	46650	46650	46650	46650	0
113	20231208	165200	27402850	46650	46650	46650	46650	0
114	20231208	165100	27402850	46650	46650	46650	46650	0
115	20231208	165000	27402850	46650	46650	46650	46650	0
116	20231208	164900	27402850	46650	46650	46650	46650	0
117	20231208	164800	27402850	46650	46650	46650	46650	0
118	20231208	164700	27402850	46650	46650	46650	46650	0
119	20231208	164600	27402850	46650	46650	46650	46650	0
120	20231208	164500	27402850	46650	46650	46650	46650	0
121	20231208	164400	27402850	46650	46650	46650	46650	0
122	20231208	164300	27402850	46650	46650	46650	46650	38
123	20231208	164200	27402850	46650	46650	46650	46650	0
124	20231208	164100	27402850	46650	46650	46650	46650	0
125	20231208	164000	27402850	46650	46650	46650	46650	0
126	20231208	163900	27402850	46650	46650	46650	46650	0
127	20231208	163800	27402850	46650	46650	46650	46650	0
128	20231208	163700	27402850	46650	46650	46650	46650	0
129	20231208	163600	27402850	46650	46650	46650	46650	0
130	20231208	163500	27402850	46650	46650	46650	46650	0
131	20231208	163400	27402850	46650	46650	46650	46650	0
132	20231208	163300	27402850	46650	46650	46650	46650	0
133	20231208	163200	27402850	46650	46650	46650	46650	0
134	20231208	163100	27402850	46650	46650	46650	46650	0
135	20231208	163000	27402850	46650	46650	46650	46650	0
136	20231208	162900	27402850	46650	46650	46650	46650	0
137	20231208	162800	27402850	46650	46650	46650	46650	0
138	20231208	162700	27402850	46650	46650	46650	46650	0
139	20231208	162600	27402850	46650	46650	46650	46650	0
140	20231208	162500	27402850	46650	46650	46650	46650	0
141	20231208	162400	27402850	46650	46650	46650	46650	0
142	20231208	162300	27402850	46650	46650	46650	46650	0
143	20231208	162200	27402850	46650	46650	46650	46650	0
144	20231208	162100	27402850	46650	46650	46650	46650	0
145	20231208	162000	27402850	46650	46650	46650	46650	0
146	20231208	161900	27402850	46650	46650	46650	46650	0
147	20231208	161800	27402850	46650	46650	46650	46650	0
148	20231208	161700	27402850	46650	46650	46650	46650	0
149	20231208	161600	27402850	46650	46650	46650	46650	0
150	20231208	161500	27402850	46650	46650	46650	46650	0
151	20231208	161400	27402850	46650	46650	46650	46650	0
152	20231208	161300	27402850	46650	46650	46650	46650	38
153	20231208	161200	27402850	46650	46650	46650	46650	0
154	20231208	161100	27402850	46650	46650	46650	46650	0
155	20231208	161000	27402850	46650	46650	46650	46650	0
156	20231208	160900	27402850	46650	46650	46650	46650	0
157	20231208	160800	27402850	46650	46650	46650	46650	0
158	20231208	160700	27402850	46650	46650	46650	46650	0
159	20231208	160600	27402850	46650	46650	46650	46650	0
160	20231208	160500	27402850	46650	46650	46650	46650	0
161	20231208	160400	27402850	46650	46650	46650	46650	0
162	20231208	160300	27402850	46650	46650	46650	46650	0
163	20231208	160200	27402850	46650	46650	46650	46650	0
164	20231208	160100	27402850	46650	46650	46650	46650	0
165	20231208	160000	27402850	46650	46650	46650	46650	0
166	20231208	155900	27402850	46650	46650	46650	46650	0
167	20231208	155800	27402850	46650	46650	46650	46650	0
168	20231208	155700	27402850	46650	46650	46650	46650	0
169	20231208	155600	27402850	46650	46650	46650	46650	0
170	20231208	155500	27402850	46650	46650	46650	46650	0
171	20231208	155400	27402850	46650	46650	46650	46650	0
172	20231208	155300	27402850	46650	46650	46650	46650	0
173	20231208	155200	27402850	46650	46650	46650	46650	0
174	20231208	155100	27402850	46650	46650	46650	46650	0
175	20231208	155000	27402850	46650	46650	46650	46650	0
176	20231208	154900	27402850	46650	46650	46650	46650	0
177	20231208	154800	27402850	46650	46650	46650	46650	0
178	20231208	154700	27402850	46650	46650	46650	46650	0
179	20231208	154600	27402850	46650	46650	46650	46650	0
180	20231208	154500	27402850	46650	46650	46650	46650	0
181	20231208	154400	27402850	46650	46650	46650	46650	0
182	20231208	154300	27402850	46650	46650	46650	46650	38
183	20231208	154200	27402850	46650	46650	46650	46650	0
184	20231208	154100	27402850	46650	46650	46650	46650	0
185	20231208	154000	27402850	46650	46650	46650	46650	0
186	20231208	153900	27402850	46650	46650	46650	46650	0
187	20231208	153800	27402850	46650	46650	46650	46650	0
188	20231208	153700	27402850	46650	46650	46650	46650	0
189	20231208	153600	27402850	46650	46650	46650	46650	0
190	20231208	153500	27402850	46650	46650	46650	46650	0
191	20231208	153400	27402850	46650	46650	46650	46650	0
192	20231208	153300	27402850	46650	46650	46650	46650	0
193	20231208	153200	27402850	46650	46650	46650	46650	0
194	20231208	153100	27402850	46650	46650	46650	46650	0
195	20231208	153000	27402850	46650	46650	46650	46650	38
196	20231208	152900	25630150	46350	46350	46350	46350	0
197	20231208	152800	25630150	46350	46350	46350	46350	0
198	20231208	152700	25630150	46350	46350	46350	46350	0
199	20231208	152600	25630150	46350	46350	46350	46350	0
200	20231208	152500	25630150	46350	46350	46350	46350	0
201	20231208	152400	25630150	46350	46350	46350	46350	0
202	20231208	152300	25630150	46350	46350	46350	46350	0
203	20231208	152200	25630150	46350	46350	46350	46350	0
204	20231208	152100	25630150	46350	46350	46350	46350	0
205	20231208	152000	25630150	46350	46350	46350	46350	0
206	20231208	151900	25630150	46350	46350	46350	46350	11
207	20231208	151800	25120300	46400	46400	46400	46400	0
208	20231208	151700	25120300	46400	46400	46400	46400	0
209	20231208	151600	25120300	46400	46400	46400	46400	0
210	20231208	151500	25120300	46400	46400	46400	46400	0
211	20231208	151400	25120300	46400	46400	46400	46400	0
212	20231208	151300	25120300	46400	46400	46400	46400	0
213	20231208	151200	25120300	46400	46400	46400	46400	0
214	20231208	151100	25120300	46400	46400	46400	46400	0
215	20231208	151000	25120300	46400	46400	46400	46400	0
216	20231208	150900	25120300	46400	46400	46400	46400	0
217	20231208	150800	25120300	46400	46450	46450	46400	6
218	20231208	150700	24841800	46650	46650	46650	46650	0
219	20231208	150600	24841800	46650	46650	46650	46650	0
220	20231208	150500	24841800	46650	46650	46650	46650	0
221	20231208	150400	24841800	46650	46650	46650	46650	0
222	20231208	150300	24841800	46650	46650	46650	46650	0
223	20231208	150200	24841800	46650	46650	46650	46650	0
224	20231208	150100	24841800	46650	46650	46650	46650	0
225	20231208	150000	24841800	46650	46650	46650	46650	0
226	20231208	145900	24841800	46650	46450	46650	46450	30
227	20231208	145800	23447650	46350	46350	46350	46350	1
228	20231208	145700	23401300	46450	46450	46450	46450	0
229	20231208	145600	23401300	46450	46450	46450	46450	0
230	20231208	145500	23401300	46450	46450	46450	46450	0
231	20231208	145400	23401300	46450	46450	46450	46450	0
232	20231208	145300	23401300	46450	46450	46450	46450	1
233	20231208	145200	23354850	46450	46450	46450	46450	4
234	20231208	145100	23169050	46450	46450	46450	46450	0
235	20231208	145000	23169050	46450	46450	46450	46450	0
236	20231208	144900	23169050	46450	46450	46450	46450	3
237	20231208	144800	23029700	46450	46450	46450	46450	0
238	20231208	144700	23029700	46450	46450	46450	46450	0
239	20231208	144600	23029700	46450	46450	46450	46450	0
240	20231208	144500	23029700	46450	46450	46450	46450	0
241	20231208	144400	23029700	46450	46450	46450	46450	0
242	20231208	144300	23029700	46450	46450	46450	46450	0
243	20231208	144200	23029700	46450	46450	46450	46450	0
244	20231208	144100	23029700	46450	46450	46450	46450	0
245	20231208	144000	23029700	46450	46450	46450	46450	0
246	20231208	143900	23029700	46450	46450	46450	46450	0
247	20231208	143800	23029700	46450	46450	46450	46450	1
248	20231208	143700	22983250	46450	46450	46450	46450	0
249	20231208	143600	22983250	46450	46450	46450	46450	0
250	20231208	143500	22983250	46450	46450	46450	46450	0
251	20231208	143400	22983250	46450	46450	46450	46450	0
252	20231208	143300	22983250	46450	46450	46450	46450	0
253	20231208	143200	22983250	46450	46450	46450	46450	0
254	20231208	143100	22983250	46450	46450	46450	46450	0
255	20231208	143000	22983250	46450	46450	46450	46450	0
256	20231208	142900	22983250	46450	46450	46450	46450	0
257	20231208	142800	22983250	46450	46450	46450	46450	0
258	20231208	142700	22983250	46450	46350	46450	46350	11
259	20231208	142600	22472400	46350	46350	46350	46350	0
260	20231208	142500	22472400	46350	46350	46350	46350	0
261	20231208	142400	22472400	46350	46450	46450	46350	2
262	20231208	142300	22379600	46350	46350	46350	46350	0
263	20231208	142200	22379600	46350	46350	46350	46350	0
264	20231208	142100	22379600	46350	46350	46350	46350	2
265	20231208	142000	22286900	46350	46350	46350	46350	2
266	20231208	141900	22194200	46350	46350	46350	46300	22
267	20231208	141800	21174550	46450	46450	46450	46450	0
268	20231208	141700	21174550	46450	46450	46450	46450	0
269	20231208	141600	21174550	46450	46450	46450	46450	0
270	20231208	141500	21174550	46450	46450	46450	46450	0
271	20231208	141400	21174550	46450	46450	46450	46450	0
272	20231208	141300	21174550	46450	46450	46450	46450	0
273	20231208	141200	21174550	46450	46450	46450	46450	0
274	20231208	141100	21174550	46450	46450	46450	46450	0
275	20231208	141000	21174550	46450	46450	46450	46450	0
276	20231208	140900	21174550	46450	46450	46450	46450	0
277	20231208	140800	21174550	46450	46450	46450	46450	0
278	20231208	140700	21174550	46450	46450	46450	46450	0
279	20231208	140600	21174550	46450	46450	46450	46450	1
280	20231208	140500	21128100	46400	46400	46400	46400	2
281	20231208	140400	21035300	46400	46400	46400	46400	0
282	20231208	140300	21035300	46400	46400	46400	46400	0
283	20231208	140200	21035300	46400	46400	46400	46400	0
284	20231208	140100	21035300	46400	46400	46400	46400	0
285	20231208	140000	21035300	46400	46400	46400	46400	0
286	20231208	135900	21035300	46400	46400	46400	46400	1
287	20231208	135800	20988900	46350	46350	46350	46350	0
288	20231208	135700	20988900	46350	46350	46350	46350	0
289	20231208	135600	20988900	46350	46350	46350	46350	0
290	20231208	135500	20988900	46350	46350	46350	46350	0
291	20231208	135400	20988900	46350	46350	46350	46350	0
292	20231208	135300	20988900	46350	46350	46350	46350	0
293	20231208	135200	20988900	46350	46350	46350	46350	0
294	20231208	135100	20988900	46350	46350	46350	46350	0
295	20231208	135000	20988900	46350	46350	46350	46350	0
296	20231208	134900	20988900	46350	46350	46350	46350	0
297	20231208	134800	20988900	46350	46350	46350	46350	0
298	20231208	134700	20988900	46350	46350	46350	46350	0
299	20231208	134600	20988900	46350	46350	46350	46350	0
300	20231208	134500	20988900	46350	46350	46350	46350	1
301	20231208	134400	20942550	46350	46350	46350	46350	0
302	20231208	134300	20942550	46350	46350	46350	46350	0
303	20231208	134200	20942550	46350	46350	46350	46350	0
304	20231208	134100	20942550	46350	46350	46350	46350	0
305	20231208	134000	20942550	46350	46350	46350	46300	6
306	20231208	133900	20664500	46350	46350	46350	46350	1
307	20231208	133800	20618150	46600	46600	46600	46600	0
308	20231208	133700	20618150	46600	46600	46600	46600	0
309	20231208	133600	20618150	46600	46600	46600	46600	0
310	20231208	133500	20618150	46600	46600	46600	46600	0
311	20231208	133400	20618150	46600	46600	46600	46600	0
312	20231208	133300	20618150	46600	46600	46600	46600	0
313	20231208	133200	20618150	46600	46600	46600	46600	0
314	20231208	133100	20618150	46600	46600	46600	46600	0
315	20231208	133000	20618150	46600	46600	46600	46600	0
316	20231208	132900	20618150	46600	46600	46600	46600	0
317	20231208	132800	20618150	46600	46600	46600	46600	0
318	20231208	132700	20618150	46600	46600	46600	46600	0
319	20231208	132600	20618150	46600	46600	46600	46600	0
320	20231208	132500	20618150	46600	46600	46600	46600	0
321	20231208	132400	20618150	46600	46600	46600	46600	0
322	20231208	132300	20618150	46600	46600	46600	46600	0
323	20231208	132200	20618150	46600	46600	46600	46600	0
324	20231208	132100	20618150	46600	46600	46600	46600	0
325	20231208	132000	20618150	46600	46600	46600	46600	1
326	20231208	131900	20571550	46350	46350	46350	46350	0
327	20231208	131800	20571550	46350	46350	46350	46350	0
328	20231208	131700	20571550	46350	46450	46450	46350	28
329	20231208	131600	19272400	46500	46500	46500	46500	0
330	20231208	131500	19272400	46500	46500	46500	46500	0
331	20231208	131400	19272400	46500	46500	46500	46500	0
332	20231208	131300	19272400	46500	46500	46500	46500	0
333	20231208	131200	19272400	46500	46500	46500	46500	0
334	20231208	131100	19272400	46500	46500	46500	46500	0
335	20231208	131000	19272400	46500	46500	46500	46500	0
336	20231208	130900	19272400	46500	46500	46500	46500	0
337	20231208	130800	19272400	46500	46500	46500	46500	0
338	20231208	130700	19272400	46500	46500	46500	46500	0
339	20231208	130600	19272400	46500	46500	46500	46500	0
340	20231208	130500	19272400	46500	46500	46500	46500	0
341	20231208	130400	19272400	46500	46500	46500	46500	0
342	20231208	130300	19272400	46500	46500	46500	46500	0
343	20231208	130200	19272400	46500	46500	46500	46500	0
344	20231208	130100	19272400	46500	46500	46500	46500	0
345	20231208	130000	19272400	46500	46500	46500	46500	0
346	20231208	125900	19272400	46500	46500	46500	46500	0
347	20231208	125800	19272400	46500	46500	46500	46500	0
348	20231208	125700	19272400	46500	46500	46500	46500	0
349	20231208	125600	19272400	46500	46500	46500	46500	0
350	20231208	125500	19272400	46500	46500	46500	46500	0
351	20231208	125400	19272400	46500	46500	46500	46500	0
352	20231208	125300	19272400	46500	46500	46500	46500	0
353	20231208	125200	19272400	46500	46500	46500	46500	0
354	20231208	125100	19272400	46500	46500	46500	46500	0
355	20231208	125000	19272400	46500	46500	46500	46500	0
356	20231208	124900	19272400	46500	46500	46500	46500	0
357	20231208	124800	19272400	46500	46500	46500	46500	0
358	20231208	124700	19272400	46500	46500	46500	46500	0
359	20231208	124600	19272400	46500	46500	46500	46500	0
360	20231208	124500	19272400	46500	46500	46500	46500	0
361	20231208	124400	19272400	46500	46500	46500	46500	0
362	20231208	124300	19272400	46500	46500	46500	46500	0
363	20231208	124200	19272400	46500	46500	46500	46500	0
364	20231208	124100	19272400	46500	46500	46500	46500	0
365	20231208	124000	19272400	46500	46500	46500	46500	0
366	20231208	123900	19272400	46500	46500	46500	46500	0
367	20231208	123800	19272400	46500	46500	46500	46500	0
368	20231208	123700	19272400	46500	46500	46500	46500	6
369	20231208	123600	18993400	46500	46500	46500	46500	0
370	20231208	123500	18993400	46500	46500	46500	46500	0
371	20231208	123400	18993400	46500	46500	46500	46500	0
372	20231208	123300	18993400	46500	46500	46500	46500	0
373	20231208	123200	18993400	46500	46500	46500	46500	0
374	20231208	123100	18993400	46500	46500	46500	46500	0
375	20231208	123000	18993400	46500	46500	46500	46500	0
376	20231208	122900	18993400	46500	46500	46500	46500	0
377	20231208	122800	18993400	46500	46500	46500	46500	0
378	20231208	122700	18993400	46500	46500	46500	46500	0
379	20231208	122600	18993400	46500	46500	46500	46500	0
380	20231208	122500	18993400	46500	46500	46500	46500	0
381	20231208	122400	18993400	46500	46500	46500	46500	0
382	20231208	122300	18993400	46500	46500	46500	46500	0
383	20231208	122200	18993400	46500	46500	46500	46500	0
384	20231208	122100	18993400	46500	46500	46500	46500	0
385	20231208	122000	18993400	46500	46500	46500	46500	0
386	20231208	121900	18993400	46500	46500	46500	46500	0
387	20231208	121800	18993400	46500	46500	46500	46500	0
388	20231208	121700	18993400	46500	46500	46500	46500	0
389	20231208	121600	18993400	46500	46500	46500	46500	0
390	20231208	121500	18993400	46500	46550	46550	46500	6
391	20231208	121400	18714250	46650	46650	46650	46650	0
392	20231208	121300	18714250	46650	46650	46650	46650	0
393	20231208	121200	18714250	46650	46650	46650	46650	0
394	20231208	121100	18714250	46650	46650	46650	46650	0
395	20231208	121000	18714250	46650	46650	46650	46650	0
396	20231208	120900	18714250	46650	46650	46650	46650	0
397	20231208	120800	18714250	46650	46650	46650	46650	0
398	20231208	120700	18714250	46650	46650	46650	46650	0
399	20231208	120600	18714250	46650	46650	46650	46650	0
400	20231208	120500	18714250	46650	46650	46650	46650	0
401	20231208	120400	18714250	46650	46650	46650	46650	0
402	20231208	120300	18714250	46650	46650	46650	46650	0
403	20231208	120200	18714250	46650	46650	46650	46650	0
404	20231208	120100	18714250	46650	46650	46650	46650	0
405	20231208	120000	18714250	46650	46650	46650	46650	0
406	20231208	115900	18714250	46650	46650	46650	46650	0
407	20231208	115800	18714250	46650	46650	46650	46650	0
408	20231208	115700	18714250	46650	46650	46650	46650	0
409	20231208	115600	18714250	46650	46650	46650	46650	0
410	20231208	115500	18714250	46650	46650	46650	46650	0
411	20231208	115400	18714250	46650	46650	46650	46650	0
412	20231208	115300	18714250	46650	46650	46650	46650	0
413	20231208	115200	18714250	46650	46650	46650	46650	0
414	20231208	115100	18714250	46650	46650	46650	46650	0
415	20231208	115000	18714250	46650	46650	46650	46650	0
416	20231208	114900	18714250	46650	46650	46650	46650	0
417	20231208	114800	18714250	46650	46650	46650	46650	0
418	20231208	114700	18714250	46650	46650	46650	46650	0
419	20231208	114600	18714250	46650	46650	46650	46650	0
420	20231208	114500	18714250	46650	46650	46650	46650	0
421	20231208	114400	18714250	46650	46650	46650	46650	21
422	20231208	114300	17734600	46500	46500	46500	46500	0
423	20231208	114200	17734600	46500	46500	46500	46500	0
424	20231208	114100	17734600	46500	46500	46500	46500	0
425	20231208	114000	17734600	46500	46500	46500	46500	0
426	20231208	113900	17734600	46500	46500	46500	46500	0
427	20231208	113800	17734600	46500	46500	46500	46500	0
428	20231208	113700	17734600	46500	46500	46500	46500	0
429	20231208	113600	17734600	46500	46500	46500	46500	0
430	20231208	113500	17734600	46500	46500	46500	46500	0
431	20231208	113400	17734600	46500	46500	46500	46500	0
432	20231208	113300	17734600	46500	46500	46500	46500	40
433	20231208	113200	15874600	46500	46500	46500	46500	0
434	20231208	113100	15874600	46500	46500	46500	46500	0
435	20231208	113000	15874600	46500	46500	46500	46500	0
436	20231208	112900	15874600	46500	46500	46500	46500	0
437	20231208	112800	15874600	46500	46500	46500	46500	0
438	20231208	112700	15874600	46500	46500	46500	46500	0
439	20231208	112600	15874600	46500	46500	46500	46500	0
440	20231208	112500	15874600	46500	46500	46500	46500	0
441	20231208	112400	15874600	46500	46500	46500	46500	0
442	20231208	112300	15874600	46500	46500	46500	46500	0
443	20231208	112200	15874600	46500	46500	46500	46500	0
444	20231208	112100	15874600	46500	46500	46500	46500	0
445	20231208	112000	15874600	46500	46500	46500	46500	0
446	20231208	111900	15874600	46500	46500	46500	46500	0
447	20231208	111800	15874600	46500	46500	46500	46500	0
448	20231208	111700	15874600	46500	46500	46500	46500	0
449	20231208	111600	15874600	46500	46550	46550	46500	34
450	20231208	111500	14292650	46500	46500	46500	46500	66
451	20231208	111400	11223650	46550	46550	46550	46550	0
452	20231208	111300	11223650	46550	46550	46550	46550	0
453	20231208	111200	11223650	46550	46550	46550	46550	0
454	20231208	111100	11223650	46550	46550	46550	46550	0
455	20231208	111000	11223650	46550	46550	46550	46550	0
456	20231208	110900	11223650	46550	46550	46550	46550	0
457	20231208	110800	11223650	46550	46550	46550	46550	31
458	20231208	110700	9780600	46550	46550	46550	46550	67
459	20231208	110600	6661750	46550	46550	46550	46550	0
460	20231208	110500	6661750	46550	46550	46550	46550	0
461	20231208	110400	6661750	46550	46550	46550	46550	1
462	20231208	110300	6615200	46600	46600	46600	46600	0
463	20231208	110200	6615200	46600	46600	46600	46600	25
464	20231208	110100	5450200	46700	46700	46700	46700	0
465	20231208	110000	5450200	46700	46700	46700	46700	0
466	20231208	105900	5450200	46700	46700	46700	46700	0
467	20231208	105800	5450200	46700	46700	46700	46700	0
468	20231208	105700	5450200	46700	46700	46700	46700	0
469	20231208	105600	5450200	46700	46700	46700	46700	0
470	20231208	105500	5450200	46700	46700	46700	46700	0
471	20231208	105400	5450200	46700	46700	46700	46700	0
472	20231208	105300	5450200	46700	46700	46700	46700	0
473	20231208	105200	5450200	46700	46700	46700	46700	0
474	20231208	105100	5450200	46700	46700	46700	46700	0
475	20231208	105000	5450200	46700	46700	46700	46700	0
476	20231208	104900	5450200	46700	46700	46700	46700	0
477	20231208	104800	5450200	46700	46700	46700	46700	0
478	20231208	104700	5450200	46700	46700	46700	46700	0
479	20231208	104600	5450200	46700	46700	46700	46700	0
480	20231208	104500	5450200	46700	46700	46700	46700	0
481	20231208	104400	5450200	46700	46700	46700	46700	0
482	20231208	104300	5450200	46700	46700	46700	46700	0
483	20231208	104200	5450200	46700	46700	46700	46700	0
484	20231208	104100	5450200	46700	46700	46700	46700	0
485	20231208	104000	5450200	46700	46700	46700	46700	0
486	20231208	103900	5450200	46700	46700	46700	46700	0
487	20231208	103800	5450200	46700	46700	46700	46700	0
488	20231208	103700	5450200	46700	46700	46700	46700	0
489	20231208	103600	5450200	46700	46700	46700	46700	0
490	20231208	103500	5450200	46700	46700	46700	46700	0
491	20231208	103400	5450200	46700	46700	46700	46700	0
492	20231208	103300	5450200	46700	46700	46700	46700	0
493	20231208	103200	5450200	46700	46700	46700	46700	0
494	20231208	103100	5450200	46700	46700	46700	46700	0
495	20231208	103000	5450200	46700	46700	46700	46700	0
496	20231208	102900	5450200	46700	46700	46700	46700	0
497	20231208	102800	5450200	46700	46700	46700	46700	0
498	20231208	102700	5450200	46700	46700	46700	46700	0
499	20231208	102600	5450200	46700	46700	46700	46700	0
500	20231208	102500	5450200	46700	46700	46700	46700	0
501	20231208	102400	5450200	46700	46700	46700	46700	0
502	20231208	102300	5450200	46700	46700	46700	46700	0
503	20231208	102200	5450200	46700	46700	46700	46700	0
504	20231208	102100	5450200	46700	46700	46700	46700	0
505	20231208	102000	5450200	46700	46700	46700	46700	0
506	20231208	101900	5450200	46700	46700	46700	46700	0
507	20231208	101800	5450200	46700	46700	46700	46700	0
508	20231208	101700	5450200	46700	46700	46700	46700	0
509	20231208	101600	5450200	46700	46700	46700	46700	0
510	20231208	101500	5450200	46700	46700	46700	46700	0
511	20231208	101400	5450200	46700	46700	46700	46700	0
512	20231208	101300	5450200	46700	46700	46700	46700	0
513	20231208	101200	5450200	46700	46700	46700	46700	0
514	20231208	101100	5450200	46700	46700	46700	46700	1
515	20231208	101000	5403500	46700	46700	46700	46700	0
516	20231208	100900	5403500	46700	46700	46700	46700	0
517	20231208	100800	5403500	46700	46700	46700	46700	0
518	20231208	100700	5403500	46700	46700	46700	46700	0
519	20231208	100600	5403500	46700	46700	46700	46700	0
520	20231208	100500	5403500	46700	46700	46700	46700	0
521	20231208	100400	5403500	46700	46700	46700	46700	0
522	20231208	100300	5403500	46700	46700	46700	46700	0
523	20231208	100200	5403500	46700	46700	46700	46700	0
524	20231208	100100	5403500	46700	46700	46700	46700	0
525	20231208	100000	5403500	46700	46700	46700	46700	0
526	20231208	095900	5403500	46700	46700	46700	46700	0
527	20231208	095800	5403500	46700	46700	46700	46700	0
528	20231208	095700	5403500	46700	46700	46700	46700	0
529	20231208	095600	5403500	46700	46700	46700	46700	0
530	20231208	095500	5403500	46700	46700	46700	46700	0
531	20231208	095400	5403500	46700	46700	46700	46700	20
532	20231208	095300	4469500	46600	46600	46600	46600	0
533	20231208	095200	4469500	46600	46600	46600	46600	0
534	20231208	095100	4469500	46600	46600	46600	46600	0
535	20231208	095000	4469500	46600	46600	46600	46600	0
536	20231208	094900	4469500	46600	46600	46600	46600	0
537	20231208	094800	4469500	46600	46600	46600	46600	0
538	20231208	094700	4469500	46600	46600	46600	46600	0
539	20231208	094600	4469500	46600	46650	46650	46600	4
540	20231208	094500	4283050	46750	46750	46750	46750	0
541	20231208	094400	4283050	46750	46750	46750	46750	0
542	20231208	094300	4283050	46750	46750	46750	46750	0
543	20231208	094200	4283050	46750	46750	46750	46750	0
544	20231208	094100	4283050	46750	46750	46750	46750	0
545	20231208	094000	4283050	46750	46750	46750	46750	0
546	20231208	093900	4283050	46750	46750	46750	46750	0
547	20231208	093800	4283050	46750	46750	46750	46750	0
548	20231208	093700	4283050	46750	46750	46750	46750	0
549	20231208	093600	4283050	46750	46750	46750	46750	0
550	20231208	093500	4283050	46750	46750	46750	46750	0
551	20231208	093400	4283050	46750	46750	46750	46750	1
552	20231208	093300	4236300	46600	46600	46600	46600	0
553	20231208	093200	4236300	46600	46600	46600	46600	0
554	20231208	093100	4236300	46600	46600	46600	46600	0
555	20231208	093000	4236300	46600	46600	46600	46600	0
556	20231208	092900	4236300	46600	46600	46600	46600	0
557	20231208	092800	4236300	46600	46600	46600	46600	0
558	20231208	092700	4236300	46600	46600	46600	46600	28
559	20231208	092600	2931500	46750	46750	46750	46750	0
560	20231208	092500	2931500	46750	46750	46750	46750	0
561	20231208	092400	2931500	46750	46750	46750	46750	0
562	20231208	092300	2931500	46750	46750	46750	46750	0
563	20231208	092200	2931500	46750	46750	46750	46750	0
564	20231208	092100	2931500	46750	46750	46750	46750	0
565	20231208	092000	2931500	46750	46750	46750	46750	1
566	20231208	091900	2884750	46600	46600	46600	46600	0
567	20231208	091800	2884750	46600	46600	46600	46600	0
568	20231208	091700	2884750	46600	46600	46600	46600	0
569	20231208	091600	2884750	46600	46600	46600	46600	0
570	20231208	091500	2884750	46600	46600	46600	46600	0
571	20231208	091400	2884750	46600	46600	46600	46600	0
572	20231208	091300	2884750	46600	46600	46600	46600	0
573	20231208	091200	2884750	46600	46600	46600	46600	0
574	20231208	091100	2884750	46600	46600	46600	46600	1
575	20231208	091000	2838150	46750	46750	46750	46750	0
576	20231208	090900	2838150	46750	46750	46750	46750	0
577	20231208	090800	2838150	46750	46700	46750	46700	5
578	20231208	090700	2604500	46550	46550	46550	46550	0
579	20231208	090600	2604500	46550	46550	46550	46550	10
580	20231208	090500	2139000	46500	46500	46500	46500	0
581	20231208	090400	2139000	46500	46500	46500	46500	0
582	20231208	090300	2139000	46500	46500	46500	46500	0
583	20231208	090200	2139000	46500	46500	46500	46500	0
584	20231208	090100	2139000	46500	46500	46500	46500	26
585	20231208	090000	930000	46500	46500	46500	46500	20