KissMeData/107640/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200700	11172150	17780	17780	17780	17780	1
3	20231206	200600	11172150	17780	17780	17780	17780	0
4	20231206	200500	11172150	17780	17780	17780	17780	0
5	20231206	200400	11172150	17780	17780	17780	17780	0
6	20231206	200300	11172150	17780	17780	17780	17780	0
7	20231206	200200	11172150	17780	17780	17780	17780	0
8	20231206	200100	11172150	17780	17780	17780	17780	0
9	20231206	200000	11172150	17780	17780	17780	17780	0
10	20231206	195900	11172150	17780	17780	17780	17780	0
11	20231206	195800	11172150	17780	17780	17780	17780	0
12	20231206	195700	11172150	17780	17780	17780	17780	0
13	20231206	195600	11172150	17780	17780	17780	17780	0
14	20231206	195500	11172150	17780	17780	17780	17780	0
15	20231206	195400	11172150	17780	17780	17780	17780	0
16	20231206	195300	11172150	17780	17780	17780	17780	0
17	20231206	195200	11172150	17780	17780	17780	17780	0
18	20231206	195100	11172150	17780	17780	17780	17780	0
19	20231206	195000	11172150	17780	17780	17780	17780	0
20	20231206	194900	11172150	17780	17780	17780	17780	0
21	20231206	194800	11172150	17780	17780	17780	17780	0
22	20231206	194700	11172150	17780	17780	17780	17780	0
23	20231206	194600	11172150	17780	17780	17780	17780	0
24	20231206	194500	11172150	17780	17780	17780	17780	0
25	20231206	194400	11172150	17780	17780	17780	17780	0
26	20231206	194300	11172150	17780	17780	17780	17780	0
27	20231206	194200	11172150	17780	17780	17780	17780	0
28	20231206	194100	11172150	17780	17780	17780	17780	0
29	20231206	194000	11172150	17780	17780	17780	17780	0
30	20231206	193900	11172150	17780	17780	17780	17780	0
31	20231206	193800	11172150	17780	17780	17780	17780	0
32	20231206	193700	11172150	17780	17780	17780	17780	1
33	20231206	193600	11172150	17780	17780	17780	17780	0
34	20231206	193500	11172150	17780	17780	17780	17780	0
35	20231206	193400	11172150	17780	17780	17780	17780	0
36	20231206	193300	11172150	17780	17780	17780	17780	0
37	20231206	193200	11172150	17780	17780	17780	17780	0
38	20231206	193100	11172150	17780	17780	17780	17780	0
39	20231206	193000	11172150	17780	17780	17780	17780	0
40	20231206	192900	11172150	17780	17780	17780	17780	0
41	20231206	192800	11172150	17780	17780	17780	17780	0
42	20231206	192700	11172150	17780	17780	17780	17780	0
43	20231206	192600	11172150	17780	17780	17780	17780	0
44	20231206	192500	11172150	17780	17780	17780	17780	0
45	20231206	192400	11172150	17780	17780	17780	17780	0
46	20231206	192300	11172150	17780	17780	17780	17780	0
47	20231206	192200	11172150	17780	17780	17780	17780	0
48	20231206	192100	11172150	17780	17780	17780	17780	0
49	20231206	192000	11172150	17780	17780	17780	17780	0
50	20231206	191900	11172150	17780	17780	17780	17780	0
51	20231206	191800	11172150	17780	17780	17780	17780	0
52	20231206	191700	11172150	17780	17780	17780	17780	0
53	20231206	191600	11172150	17780	17780	17780	17780	0
54	20231206	191500	11172150	17780	17780	17780	17780	0
55	20231206	191400	11172150	17780	17780	17780	17780	0
56	20231206	191300	11172150	17780	17780	17780	17780	0
57	20231206	191200	11172150	17780	17780	17780	17780	0
58	20231206	191100	11172150	17780	17780	17780	17780	0
59	20231206	191000	11172150	17780	17780	17780	17780	0
60	20231206	190900	11172150	17780	17780	17780	17780	0
61	20231206	190800	11172150	17780	17780	17780	17780	0
62	20231206	190700	11172150	17780	17780	17780	17780	1
63	20231206	190600	11172150	17780	17780	17780	17780	0
64	20231206	190500	11172150	17780	17780	17780	17780	0
65	20231206	190400	11172150	17780	17780	17780	17780	0
66	20231206	190300	11172150	17780	17780	17780	17780	0
67	20231206	190200	11172150	17780	17780	17780	17780	0
68	20231206	190100	11172150	17780	17780	17780	17780	0
69	20231206	190000	11172150	17780	17780	17780	17780	0
70	20231206	185900	11172150	17780	17780	17780	17780	0
71	20231206	185800	11172150	17780	17780	17780	17780	0
72	20231206	185700	11172150	17780	17780	17780	17780	0
73	20231206	185600	11172150	17780	17780	17780	17780	0
74	20231206	185500	11172150	17780	17780	17780	17780	0
75	20231206	185400	11172150	17780	17780	17780	17780	0
76	20231206	185300	11172150	17780	17780	17780	17780	0
77	20231206	185200	11172150	17780	17780	17780	17780	0
78	20231206	185100	11172150	17780	17780	17780	17780	0
79	20231206	185000	11172150	17780	17780	17780	17780	0
80	20231206	184900	11172150	17780	17780	17780	17780	0
81	20231206	184800	11172150	17780	17780	17780	17780	0
82	20231206	184700	11172150	17780	17780	17780	17780	0
83	20231206	184600	11172150	17780	17780	17780	17780	0
84	20231206	184500	11172150	17780	17780	17780	17780	0
85	20231206	184400	11172150	17780	17780	17780	17780	0
86	20231206	184300	11172150	17780	17780	17780	17780	0
87	20231206	184200	11172150	17780	17780	17780	17780	0
88	20231206	184100	11172150	17780	17780	17780	17780	0
89	20231206	184000	11172150	17780	17780	17780	17780	0
90	20231206	183900	11172150	17780	17780	17780	17780	0
91	20231206	183800	11172150	17780	17780	17780	17780	0
92	20231206	183700	11172150	17780	17780	17780	17780	1
93	20231206	183600	11172150	17780	17780	17780	17780	0
94	20231206	183500	11172150	17780	17780	17780	17780	0
95	20231206	183400	11172150	17780	17780	17780	17780	0
96	20231206	183300	11172150	17780	17780	17780	17780	0
97	20231206	183200	11172150	17780	17780	17780	17780	0
98	20231206	183100	11172150	17780	17780	17780	17780	0
99	20231206	183000	11172150	17780	17780	17780	17780	0
100	20231206	182900	11172150	17780	17780	17780	17780	0
101	20231206	182800	11172150	17780	17780	17780	17780	0
102	20231206	182700	11172150	17780	17780	17780	17780	0
103	20231206	182600	11172150	17780	17780	17780	17780	0
104	20231206	182500	11172150	17780	17780	17780	17780	0
105	20231206	182400	11172150	17780	17780	17780	17780	0
106	20231206	182300	11172150	17780	17780	17780	17780	0
107	20231206	182200	11172150	17780	17780	17780	17780	0
108	20231206	182100	11172150	17780	17780	17780	17780	0
109	20231206	182000	11172150	17780	17780	17780	17780	0
110	20231206	181900	11172150	17780	17780	17780	17780	0
111	20231206	181800	11172150	17780	17780	17780	17780	0
112	20231206	181700	11172150	17780	17780	17780	17780	0
113	20231206	181600	11172150	17780	17780	17780	17780	0
114	20231206	181500	11172150	17780	17780	17780	17780	0
115	20231206	181400	11172150	17780	17780	17780	17780	0
116	20231206	181300	11172150	17780	17780	17780	17780	0
117	20231206	181200	11172150	17780	17780	17780	17780	0
118	20231206	181100	11172150	17780	17780	17780	17780	0
119	20231206	181000	11172150	17780	17780	17780	17780	0
120	20231206	180900	11172150	17780	17780	17780	17780	0
121	20231206	180800	11172150	17780	17780	17780	17780	0
122	20231206	180700	11172150	17780	17780	17780	17780	1
123	20231206	180600	11172150	17780	17780	17780	17780	0
124	20231206	180500	11172150	17780	17780	17780	17780	0
125	20231206	180400	11172150	17780	17780	17780	17780	0
126	20231206	180300	11172150	17780	17780	17780	17780	0
127	20231206	180200	11172150	17780	17780	17780	17780	0
128	20231206	180100	11172150	17780	17780	17780	17780	0
129	20231206	180000	11172150	17780	17780	17780	17780	0
130	20231206	175900	11172150	17780	17780	17780	17780	0
131	20231206	175800	11172150	17780	17780	17780	17780	0
132	20231206	175700	11172150	17780	17780	17780	17780	0
133	20231206	175600	11172150	17780	17780	17780	17780	0
134	20231206	175500	11172150	17780	17780	17780	17780	0
135	20231206	175400	11172150	17780	17780	17780	17780	0
136	20231206	175300	11172150	17780	17780	17780	17780	0
137	20231206	175200	11172150	17780	17780	17780	17780	0
138	20231206	175100	11172150	17780	17780	17780	17780	0
139	20231206	175000	11172150	17780	17780	17780	17780	0
140	20231206	174900	11172150	17780	17780	17780	17780	0
141	20231206	174800	11172150	17780	17780	17780	17780	0
142	20231206	174700	11172150	17780	17780	17780	17780	0
143	20231206	174600	11172150	17780	17780	17780	17780	0
144	20231206	174500	11172150	17780	17780	17780	17780	0
145	20231206	174400	11172150	17780	17780	17780	17780	0
146	20231206	174300	11172150	17780	17780	17780	17780	0
147	20231206	174200	11172150	17780	17780	17780	17780	0
148	20231206	174100	11172150	17780	17780	17780	17780	0
149	20231206	174000	11172150	17780	17780	17780	17780	0
150	20231206	173900	11172150	17780	17780	17780	17780	0
151	20231206	173800	11172150	17780	17780	17780	17780	0
152	20231206	173700	11172150	17780	17780	17780	17780	1
153	20231206	173600	11172150	17780	17780	17780	17780	0
154	20231206	173500	11172150	17780	17780	17780	17780	0
155	20231206	173400	11172150	17780	17780	17780	17780	0
156	20231206	173300	11172150	17780	17780	17780	17780	0
157	20231206	173200	11172150	17780	17780	17780	17780	0
158	20231206	173100	11172150	17780	17780	17780	17780	0
159	20231206	173000	11172150	17780	17780	17780	17780	0
160	20231206	172900	11172150	17780	17780	17780	17780	0
161	20231206	172800	11172150	17780	17780	17780	17780	0
162	20231206	172700	11172150	17780	17780	17780	17780	0
163	20231206	172600	11172150	17780	17780	17780	17780	0
164	20231206	172500	11172150	17780	17780	17780	17780	0
165	20231206	172400	11172150	17780	17780	17780	17780	0
166	20231206	172300	11172150	17780	17780	17780	17780	0
167	20231206	172200	11172150	17780	17780	17780	17780	0
168	20231206	172100	11172150	17780	17780	17780	17780	0
169	20231206	172000	11172150	17780	17780	17780	17780	0
170	20231206	171900	11172150	17780	17780	17780	17780	0
171	20231206	171800	11172150	17780	17780	17780	17780	0
172	20231206	171700	11172150	17780	17780	17780	17780	0
173	20231206	171600	11172150	17780	17780	17780	17780	0
174	20231206	171500	11172150	17780	17780	17780	17780	0
175	20231206	171400	11172150	17780	17780	17780	17780	0
176	20231206	171300	11172150	17780	17780	17780	17780	0
177	20231206	171200	11172150	17780	17780	17780	17780	0
178	20231206	171100	11172150	17780	17780	17780	17780	0
179	20231206	171000	11172150	17780	17780	17780	17780	0
180	20231206	170900	11172150	17780	17780	17780	17780	0
181	20231206	170800	11172150	17780	17780	17780	17780	0
182	20231206	170700	11172150	17780	17780	17780	17780	1
183	20231206	170600	11172150	17780	17780	17780	17780	0
184	20231206	170500	11172150	17780	17780	17780	17780	0
185	20231206	170400	11172150	17780	17780	17780	17780	0
186	20231206	170300	11172150	17780	17780	17780	17780	0
187	20231206	170200	11172150	17780	17780	17780	17780	0
188	20231206	170100	11172150	17780	17780	17780	17780	0
189	20231206	170000	11172150	17780	17780	17780	17780	0
190	20231206	165900	11172150	17780	17780	17780	17780	0
191	20231206	165800	11172150	17780	17780	17780	17780	0
192	20231206	165700	11172150	17780	17780	17780	17780	0
193	20231206	165600	11172150	17780	17780	17780	17780	0
194	20231206	165500	11172150	17780	17780	17780	17780	0
195	20231206	165400	11172150	17780	17780	17780	17780	0
196	20231206	165300	11172150	17780	17780	17780	17780	0
197	20231206	165200	11172150	17780	17780	17780	17780	0
198	20231206	165100	11172150	17780	17780	17780	17780	0
199	20231206	165000	11172150	17780	17780	17780	17780	0
200	20231206	164900	11172150	17780	17780	17780	17780	0
201	20231206	164800	11172150	17780	17780	17780	17780	0
202	20231206	164700	11172150	17780	17780	17780	17780	0
203	20231206	164600	11172150	17780	17780	17780	17780	0
204	20231206	164500	11172150	17780	17780	17780	17780	0
205	20231206	164400	11172150	17780	17780	17780	17780	0
206	20231206	164300	11172150	17780	17780	17780	17780	0
207	20231206	164200	11172150	17780	17780	17780	17780	0
208	20231206	164100	11172150	17780	17780	17780	17780	0
209	20231206	164000	11172150	17780	17780	17780	17780	0
210	20231206	163900	11172150	17780	17780	17780	17780	0
211	20231206	163800	11172150	17780	17780	17780	17780	0
212	20231206	163700	11172150	17780	17780	17780	17780	1
213	20231206	163600	11172150	17780	17780	17780	17780	0
214	20231206	163500	11172150	17780	17780	17780	17780	0
215	20231206	163400	11172150	17780	17780	17780	17780	0
216	20231206	163300	11172150	17780	17780	17780	17780	0
217	20231206	163200	11172150	17780	17780	17780	17780	0
218	20231206	163100	11172150	17780	17780	17780	17780	0
219	20231206	163000	11172150	17780	17780	17780	17780	0
220	20231206	162900	11172150	17780	17780	17780	17780	0
221	20231206	162800	11172150	17780	17780	17780	17780	0
222	20231206	162700	11172150	17780	17780	17780	17780	0
223	20231206	162600	11172150	17780	17780	17780	17780	0
224	20231206	162500	11172150	17780	17780	17780	17780	0
225	20231206	162400	11172150	17780	17780	17780	17780	0
226	20231206	162300	11172150	17780	17780	17780	17780	0
227	20231206	162200	11172150	17780	17780	17780	17780	0
228	20231206	162100	11172150	17780	17780	17780	17780	0
229	20231206	162000	11172150	17780	17780	17780	17780	0
230	20231206	161900	11172150	17780	17780	17780	17780	0
231	20231206	161800	11172150	17780	17780	17780	17780	0
232	20231206	161700	11172150	17780	17780	17780	17780	0
233	20231206	161600	11172150	17780	17780	17780	17780	0
234	20231206	161500	11172150	17780	17780	17780	17780	0
235	20231206	161400	11172150	17780	17780	17780	17780	0
236	20231206	161300	11172150	17780	17780	17780	17780	0
237	20231206	161200	11172150	17780	17780	17780	17780	0
238	20231206	161100	11172150	17780	17780	17780	17780	0
239	20231206	161000	11172150	17780	17780	17780	17780	0
240	20231206	160900	11172150	17780	17780	17780	17780	0
241	20231206	160800	11172150	17780	17780	17780	17780	0
242	20231206	160700	11172150	17780	17780	17780	17780	1
243	20231206	160600	11172150	17780	17780	17780	17780	0
244	20231206	160500	11172150	17780	17780	17780	17780	0
245	20231206	160400	11172150	17780	17780	17780	17780	0
246	20231206	160300	11172150	17780	17780	17780	17780	0
247	20231206	160200	11172150	17780	17780	17780	17780	0
248	20231206	160100	11172150	17780	17780	17780	17780	0
249	20231206	160000	11172150	17780	17780	17780	17780	0
250	20231206	155900	11172150	17780	17780	17780	17780	0
251	20231206	155800	11172150	17780	17780	17780	17780	0
252	20231206	155700	11172150	17780	17780	17780	17780	0
253	20231206	155600	11172150	17780	17780	17780	17780	0
254	20231206	155500	11172150	17780	17780	17780	17780	0
255	20231206	155400	11172150	17780	17780	17780	17780	0
256	20231206	155300	11172150	17780	17780	17780	17780	0
257	20231206	155200	11172150	17780	17780	17780	17780	0
258	20231206	155100	11172150	17780	17780	17780	17780	0
259	20231206	155000	11172150	17780	17780	17780	17780	0
260	20231206	154900	11172150	17780	17780	17780	17780	0
261	20231206	154800	11172150	17780	17780	17780	17780	0
262	20231206	154700	11172150	17780	17780	17780	17780	0
263	20231206	154600	11172150	17780	17780	17780	17780	0
264	20231206	154500	11172150	17780	17780	17780	17780	0
265	20231206	154400	11172150	17780	17780	17780	17780	0
266	20231206	154300	11172150	17780	17780	17780	17780	0
267	20231206	154200	11172150	17780	17780	17780	17780	0
268	20231206	154100	11172150	17780	17780	17780	17780	0
269	20231206	154000	11172150	17780	17780	17780	17780	0
270	20231206	153900	11172150	17780	17780	17780	17780	0
271	20231206	153800	11172150	17780	17780	17780	17780	0
272	20231206	153700	11172150	17780	17780	17780	17780	1
273	20231206	153600	11172150	17780	17780	17780	17780	0
274	20231206	153500	11172150	17780	17780	17780	17780	0
275	20231206	153400	11172150	17780	17780	17780	17780	0
276	20231206	153300	11172150	17780	17780	17780	17780	0
277	20231206	153200	11172150	17780	17780	17780	17780	0
278	20231206	153100	11172150	17780	17780	17780	17780	0
279	20231206	153000	11172150	17780	17780	17780	17780	1
280	20231206	152900	11154370	17780	17780	17780	17780	0
281	20231206	152800	11154370	17780	17780	17780	17780	0
282	20231206	152700	11154370	17780	17780	17780	17780	0
283	20231206	152600	11154370	17780	17780	17780	17780	0
284	20231206	152500	11154370	17780	17780	17780	17780	0
285	20231206	152400	11154370	17780	17780	17780	17780	0
286	20231206	152300	11154370	17780	17780	17780	17780	0
287	20231206	152200	11154370	17780	17780	17780	17780	0
288	20231206	152100	11154370	17780	17780	17780	17780	0
289	20231206	152000	11154370	17780	17780	17780	17780	0
290	20231206	151900	11154370	17780	17780	17780	17780	0
291	20231206	151800	11154370	17780	17780	17780	17780	0
292	20231206	151700	11154370	17780	17780	17780	17780	0
293	20231206	151600	11154370	17780	17780	17780	17780	0
294	20231206	151500	11154370	17780	17780	17780	17780	0
295	20231206	151400	11154370	17780	17780	17780	17780	0
296	20231206	151300	11154370	17780	17780	17780	17780	0
297	20231206	151200	11154370	17780	17780	17780	17780	0
298	20231206	151100	11154370	17780	17780	17780	17780	0
299	20231206	151000	11154370	17780	17780	17780	17780	0
300	20231206	150900	11154370	17780	17780	17780	17780	1
301	20231206	150800	11136590	17730	17730	17730	17730	0
302	20231206	150700	11136590	17730	17730	17730	17730	0
303	20231206	150600	11136590	17730	17730	17730	17730	0
304	20231206	150500	11136590	17730	17730	17730	17730	0
305	20231206	150400	11136590	17730	17730	17730	17730	0
306	20231206	150300	11136590	17730	17730	17730	17730	0
307	20231206	150200	11136590	17730	17730	17730	17730	0
308	20231206	150100	11136590	17730	17730	17730	17730	0
309	20231206	150000	11136590	17730	17730	17730	17730	0
310	20231206	145900	11136590	17730	17730	17730	17730	0
311	20231206	145800	11136590	17730	17730	17730	17730	0
312	20231206	145700	11136590	17730	17730	17730	17730	0
313	20231206	145600	11136590	17730	17730	17730	17730	0
314	20231206	145500	11136590	17730	17730	17730	17730	0
315	20231206	145400	11136590	17730	17730	17730	17730	0
316	20231206	145300	11136590	17730	17730	17730	17730	0
317	20231206	145200	11136590	17730	17730	17730	17730	0
318	20231206	145100	11136590	17730	17730	17730	17730	0
319	20231206	145000	11136590	17730	17730	17730	17730	0
320	20231206	144900	11136590	17730	17730	17730	17730	0
321	20231206	144800	11136590	17730	17730	17730	17730	0
322	20231206	144700	11136590	17730	17730	17730	17730	0
323	20231206	144600	11136590	17730	17730	17730	17730	0
324	20231206	144500	11136590	17730	17730	17730	17730	0
325	20231206	144400	11136590	17730	17730	17730	17730	0
326	20231206	144300	11136590	17730	17730	17730	17730	3
327	20231206	144200	11083400	17730	17730	17730	17730	0
328	20231206	144100	11083400	17730	17730	17730	17730	0
329	20231206	144000	11083400	17730	17730	17730	17730	0
330	20231206	143900	11083400	17730	17730	17730	17730	0
331	20231206	143800	11083400	17730	17730	17730	17730	0
332	20231206	143700	11083400	17730	17730	17730	17730	0
333	20231206	143600	11083400	17730	17730	17730	17730	0
334	20231206	143500	11083400	17730	17730	17730	17730	0
335	20231206	143400	11083400	17730	17730	17730	17730	0
336	20231206	143300	11083400	17730	17730	17730	17730	7
337	20231206	143200	10959290	17740	17740	17740	17740	0
338	20231206	143100	10959290	17740	17740	17740	17740	0
339	20231206	143000	10959290	17740	17740	17740	17740	0
340	20231206	142900	10959290	17740	17740	17740	17740	0
341	20231206	142800	10959290	17740	17740	17740	17740	0
342	20231206	142700	10959290	17740	17740	17740	17740	0
343	20231206	142600	10959290	17740	17740	17740	17740	0
344	20231206	142500	10959290	17740	17740	17740	17740	1
345	20231206	142400	10941550	17730	17730	17730	17730	0
346	20231206	142300	10941550	17730	17730	17730	17730	0
347	20231206	142200	10941550	17730	17730	17730	17730	0
348	20231206	142100	10941550	17730	17730	17730	17730	0
349	20231206	142000	10941550	17730	17730	17730	17730	0
350	20231206	141900	10941550	17730	17730	17730	17730	0
351	20231206	141800	10941550	17730	17730	17730	17730	0
352	20231206	141700	10941550	17730	17730	17730	17730	0
353	20231206	141600	10941550	17730	17730	17730	17730	0
354	20231206	141500	10941550	17730	17730	17730	17730	0
355	20231206	141400	10941550	17730	17730	17730	17730	0
356	20231206	141300	10941550	17730	17730	17730	17730	0
357	20231206	141200	10941550	17730	17730	17730	17730	0
358	20231206	141100	10941550	17730	17730	17730	17730	0
359	20231206	141000	10941550	17730	17730	17730	17730	0
360	20231206	140900	10941550	17730	17730	17730	17730	0
361	20231206	140800	10941550	17730	17730	17730	17730	0
362	20231206	140700	10941550	17730	17730	17730	17730	0
363	20231206	140600	10941550	17730	17730	17730	17730	0
364	20231206	140500	10941550	17730	17730	17730	17730	0
365	20231206	140400	10941550	17730	17730	17730	17730	0
366	20231206	140300	10941550	17730	17730	17730	17730	0
367	20231206	140200	10941550	17730	17730	17730	17730	0
368	20231206	140100	10941550	17730	17730	17730	17730	0
369	20231206	140000	10941550	17730	17730	17730	17730	8
370	20231206	135900	10799710	17730	17730	17730	17730	0
371	20231206	135800	10799710	17730	17730	17730	17730	0
372	20231206	135700	10799710	17730	17730	17730	17730	0
373	20231206	135600	10799710	17730	17730	17730	17730	0
374	20231206	135500	10799710	17730	17730	17730	17730	0
375	20231206	135400	10799710	17730	17730	17730	17730	0
376	20231206	135300	10799710	17730	17730	17730	17730	0
377	20231206	135200	10799710	17730	17730	17730	17730	0
378	20231206	135100	10799710	17730	17730	17730	17730	0
379	20231206	135000	10799710	17730	17730	17730	17730	0
380	20231206	134900	10799710	17730	17730	17730	17730	1
381	20231206	134800	10781980	17720	17720	17720	17720	0
382	20231206	134700	10781980	17720	17720	17720	17720	0
383	20231206	134600	10781980	17720	17720	17720	17720	0
384	20231206	134500	10781980	17720	17720	17720	17720	0
385	20231206	134400	10781980	17720	17720	17720	17720	0
386	20231206	134300	10781980	17720	17720	17720	17720	0
387	20231206	134200	10781980	17720	17720	17720	17720	0
388	20231206	134100	10781980	17720	17720	17720	17720	0
389	20231206	134000	10781980	17720	17720	17720	17720	0
390	20231206	133900	10781980	17720	17720	17720	17720	0
391	20231206	133800	10781980	17720	17720	17720	17720	0
392	20231206	133700	10781980	17720	17720	17720	17720	0
393	20231206	133600	10781980	17720	17720	17720	17720	0
394	20231206	133500	10781980	17720	17720	17720	17720	0
395	20231206	133400	10781980	17720	17720	17720	17720	0
396	20231206	133300	10781980	17720	17720	17720	17720	0
397	20231206	133200	10781980	17720	17720	17720	17720	0
398	20231206	133100	10781980	17720	17720	17720	17720	0
399	20231206	133000	10781980	17720	17720	17720	17720	0
400	20231206	132900	10781980	17720	17720	17720	17720	0
401	20231206	132800	10781980	17720	17720	17720	17720	0
402	20231206	132700	10781980	17720	17720	17720	17720	0
403	20231206	132600	10781980	17720	17720	17720	17720	0
404	20231206	132500	10781980	17720	17720	17720	17720	0
405	20231206	132400	10781980	17720	17720	17720	17720	0
406	20231206	132300	10781980	17720	17720	17720	17720	0
407	20231206	132200	10781980	17720	17720	17720	17720	0
408	20231206	132100	10781980	17720	17720	17720	17720	0
409	20231206	132000	10781980	17720	17720	17720	17720	0
410	20231206	131900	10781980	17720	17720	17720	17720	0
411	20231206	131800	10781980	17720	17720	17720	17720	0
412	20231206	131700	10781980	17720	17720	17720	17720	0
413	20231206	131600	10781980	17720	17720	17720	17720	0
414	20231206	131500	10781980	17720	17720	17720	17720	0
415	20231206	131400	10781980	17720	17720	17720	17720	0
416	20231206	131300	10781980	17720	17720	17720	17720	0
417	20231206	131200	10781980	17720	17720	17720	17720	0
418	20231206	131100	10781980	17720	17720	17720	17720	0
419	20231206	131000	10781980	17720	17720	17720	17720	0
420	20231206	130900	10781980	17720	17720	17720	17720	0
421	20231206	130800	10781980	17720	17720	17720	17720	0
422	20231206	130700	10781980	17720	17720	17720	17720	0
423	20231206	130600	10781980	17720	17720	17720	17720	0
424	20231206	130500	10781980	17720	17720	17720	17720	0
425	20231206	130400	10781980	17720	17720	17720	17720	0
426	20231206	130300	10781980	17720	17720	17720	17720	0
427	20231206	130200	10781980	17720	17720	17720	17720	0
428	20231206	130100	10781980	17720	17720	17720	17720	0
429	20231206	130000	10781980	17720	17720	17720	17720	0
430	20231206	125900	10781980	17720	17720	17720	17720	0
431	20231206	125800	10781980	17720	17720	17720	17720	0
432	20231206	125700	10781980	17720	17720	17720	17720	0
433	20231206	125600	10781980	17720	17720	17720	17720	0
434	20231206	125500	10781980	17720	17720	17720	17720	0
435	20231206	125400	10781980	17720	17720	17720	17720	9
436	20231206	125300	10622500	17740	17740	17740	17740	0
437	20231206	125200	10622500	17740	17740	17740	17740	0
438	20231206	125100	10622500	17740	17740	17740	17740	0
439	20231206	125000	10622500	17740	17740	17740	17740	0
440	20231206	124900	10622500	17740	17740	17740	17740	0
441	20231206	124800	10622500	17740	17740	17740	17740	0
442	20231206	124700	10622500	17740	17740	17740	17740	0
443	20231206	124600	10622500	17740	17740	17740	17740	0
444	20231206	124500	10622500	17740	17740	17740	17740	0
445	20231206	124400	10622500	17740	17740	17740	17740	0
446	20231206	124300	10622500	17740	17740	17740	17740	0
447	20231206	124200	10622500	17740	17740	17740	17740	0
448	20231206	124100	10622500	17740	17740	17740	17740	1
449	20231206	124000	10604760	17740	17740	17740	17740	0
450	20231206	123900	10604760	17740	17740	17740	17740	0
451	20231206	123800	10604760	17740	17740	17740	17740	0
452	20231206	123700	10604760	17740	17740	17740	17740	0
453	20231206	123600	10604760	17740	17740	17740	17740	0
454	20231206	123500	10604760	17740	17740	17740	17740	0
455	20231206	123400	10604760	17740	17740	17740	17740	0
456	20231206	123300	10604760	17740	17740	17740	17740	0
457	20231206	123200	10604760	17740	17740	17740	17740	0
458	20231206	123100	10604760	17740	17740	17740	17740	0
459	20231206	123000	10604760	17740	17740	17740	17740	0
460	20231206	122900	10604760	17740	17740	17740	17740	0
461	20231206	122800	10604760	17740	17740	17740	17740	0
462	20231206	122700	10604760	17740	17740	17740	17740	1
463	20231206	122600	10587020	17770	17770	17770	17770	0
464	20231206	122500	10587020	17770	17770	17770	17770	0
465	20231206	122400	10587020	17770	17770	17770	17770	0
466	20231206	122300	10587020	17770	17770	17770	17770	0
467	20231206	122200	10587020	17770	17770	17770	17770	0
468	20231206	122100	10587020	17770	17770	17770	17770	0
469	20231206	122000	10587020	17770	17770	17770	17770	0
470	20231206	121900	10587020	17770	17770	17770	17770	0
471	20231206	121800	10587020	17770	17770	17770	17770	0
472	20231206	121700	10587020	17770	17770	17770	17770	0
473	20231206	121600	10587020	17770	17770	17770	17770	0
474	20231206	121500	10587020	17770	17770	17770	17770	0
475	20231206	121400	10587020	17770	17770	17770	17770	0
476	20231206	121300	10587020	17770	17770	17770	17770	0
477	20231206	121200	10587020	17770	17770	17770	17770	0
478	20231206	121100	10587020	17770	17770	17770	17770	0
479	20231206	121000	10587020	17770	17770	17770	17770	0
480	20231206	120900	10587020	17770	17770	17770	17770	0
481	20231206	120800	10587020	17770	17770	17770	17770	0
482	20231206	120700	10587020	17770	17770	17770	17770	0
483	20231206	120600	10587020	17770	17770	17770	17770	0
484	20231206	120500	10587020	17770	17770	17770	17770	0
485	20231206	120400	10587020	17770	17770	17770	17770	0
486	20231206	120300	10587020	17770	17770	17770	17770	0
487	20231206	120200	10587020	17770	17770	17770	17770	0
488	20231206	120100	10587020	17770	17770	17770	17770	0
489	20231206	120000	10587020	17770	17770	17770	17770	0
490	20231206	115900	10587020	17770	17770	17770	17770	0
491	20231206	115800	10587020	17770	17770	17770	17770	0
492	20231206	115700	10587020	17770	17770	17770	17770	0
493	20231206	115600	10587020	17770	17770	17770	17770	0
494	20231206	115500	10587020	17770	17770	17770	17770	0
495	20231206	115400	10587020	17770	17770	17770	17770	0
496	20231206	115300	10587020	17770	17770	17770	17770	0
497	20231206	115200	10587020	17770	17770	17770	17770	0
498	20231206	115100	10587020	17770	17770	17770	17770	0
499	20231206	115000	10587020	17770	17770	17770	17770	0
500	20231206	114900	10587020	17770	17770	17770	17770	0
501	20231206	114800	10587020	17770	17770	17770	17770	0
502	20231206	114700	10587020	17770	17770	17770	17770	0
503	20231206	114600	10587020	17770	17770	17770	17770	0
504	20231206	114500	10587020	17770	17770	17770	17770	0
505	20231206	114400	10587020	17770	17770	17770	17770	0
506	20231206	114300	10587020	17770	17770	17770	17770	0
507	20231206	114200	10587020	17770	17770	17770	17770	0
508	20231206	114100	10587020	17770	17770	17770	17770	0
509	20231206	114000	10587020	17770	17770	17770	17770	0
510	20231206	113900	10587020	17770	17770	17770	17770	0
511	20231206	113800	10587020	17770	17770	17770	17770	0
512	20231206	113700	10587020	17770	17770	17770	17770	0
513	20231206	113600	10587020	17770	17770	17770	17770	0
514	20231206	113500	10587020	17770	17770	17770	17770	0
515	20231206	113400	10587020	17770	17770	17770	17770	0
516	20231206	113300	10587020	17770	17770	17770	17770	0
517	20231206	113200	10587020	17770	17770	17770	17770	0
518	20231206	113100	10587020	17770	17770	17770	17770	0
519	20231206	113000	10587020	17770	17770	17770	17770	0
520	20231206	112900	10587020	17770	17770	17770	17770	0
521	20231206	112800	10587020	17770	17770	17770	17770	0
522	20231206	112700	10587020	17770	17770	17770	17770	0
523	20231206	112600	10587020	17770	17770	17770	17770	0
524	20231206	112500	10587020	17770	17770	17770	17770	0
525	20231206	112400	10587020	17770	17770	17770	17770	0
526	20231206	112300	10587020	17770	17770	17770	17770	0
527	20231206	112200	10587020	17770	17770	17770	17770	1
528	20231206	112100	10569250	17500	17500	17500	17500	1
529	20231206	112000	10551750	17780	17780	17780	17780	0
530	20231206	111900	10551750	17780	17780	17780	17780	0
531	20231206	111800	10551750	17780	17780	17780	17780	0
532	20231206	111700	10551750	17780	17780	17780	17780	0
533	20231206	111600	10551750	17780	17780	17780	17780	0
534	20231206	111500	10551750	17780	17780	17780	17780	0
535	20231206	111400	10551750	17780	17780	17780	17780	0
536	20231206	111300	10551750	17780	17780	17780	17780	0
537	20231206	111200	10551750	17780	17780	17780	17780	0
538	20231206	111100	10551750	17780	17780	17780	17780	0
539	20231206	111000	10551750	17780	17780	17780	17780	0
540	20231206	110900	10551750	17780	17780	17780	17780	0
541	20231206	110800	10551750	17780	17780	17780	17780	0
542	20231206	110700	10551750	17780	17780	17780	17780	0
543	20231206	110600	10551750	17780	17780	17780	17780	0
544	20231206	110500	10551750	17780	17780	17780	17780	0
545	20231206	110400	10551750	17780	17780	17780	17780	0
546	20231206	110300	10551750	17780	17780	17780	17780	0
547	20231206	110200	10551750	17780	17780	17780	17780	0
548	20231206	110100	10551750	17780	17780	17780	17780	0
549	20231206	110000	10551750	17780	17780	17780	17780	28
550	20231206	105900	10053910	17790	16500	17790	16500	2
551	20231206	105800	10019620	16890	17030	17030	16890	549
552	20231206	105700	740880	17990	17990	17990	17990	0
553	20231206	105600	740880	17990	17990	17990	17990	0
554	20231206	105500	740880	17990	17990	17990	17990	0
555	20231206	105400	740880	17990	17990	17990	17990	0
556	20231206	105300	740880	17990	17990	17990	17990	0
557	20231206	105200	740880	17990	17990	17990	17990	0
558	20231206	105100	740880	17990	17990	17990	17990	0
559	20231206	105000	740880	17990	17990	17990	17990	0
560	20231206	104900	740880	17990	17990	17990	17990	0
561	20231206	104800	740880	17990	17990	17990	17990	0
562	20231206	104700	740880	17990	17990	17990	17990	0
563	20231206	104600	740880	17990	17990	17990	17990	0
564	20231206	104500	740880	17990	17990	17990	17990	0
565	20231206	104400	740880	17990	17990	17990	17990	0
566	20231206	104300	740880	17990	17990	17990	17990	0
567	20231206	104200	740880	17990	17990	17990	17990	0
568	20231206	104100	740880	17990	17990	17990	17990	0
569	20231206	104000	740880	17990	17990	17990	17990	0
570	20231206	103900	740880	17990	17990	17990	17990	0
571	20231206	103800	740880	17990	17990	17990	17990	0
572	20231206	103700	740880	17990	17990	17990	17990	0
573	20231206	103600	740880	17990	17990	17990	17990	0
574	20231206	103500	740880	17990	17990	17990	17990	0
575	20231206	103400	740880	17990	17990	17990	17990	0
576	20231206	103300	740880	17990	17990	17990	17990	0
577	20231206	103200	740880	17990	17990	17990	17990	0
578	20231206	103100	740880	17990	17990	17990	17990	0
579	20231206	103000	740880	17990	17990	17990	17990	0
580	20231206	102900	740880	17990	17990	17990	17990	0
581	20231206	102800	740880	17990	17990	17990	17990	0
582	20231206	102700	740880	17990	17990	17990	17990	0
583	20231206	102600	740880	17990	17990	17990	17990	0
584	20231206	102500	740880	17990	17990	17990	17990	0
585	20231206	102400	740880	17990	17990	17990	17990	0
586	20231206	102300	740880	17990	17990	17990	17990	0
587	20231206	102200	740880	17990	17990	17990	17990	0
588	20231206	102100	740880	17990	17990	17990	17990	0
589	20231206	102000	740880	17990	17990	17990	17990	0
590	20231206	101900	740880	17990	17990	17990	17990	0
591	20231206	101800	740880	17990	17990	17990	17990	0
592	20231206	101700	740880	17990	17990	17990	17990	0
593	20231206	101600	740880	17990	17990	17990	17990	0
594	20231206	101500	740880	17990	17990	17990	17990	0
595	20231206	101400	740880	17990	17990	17990	17990	0
596	20231206	101300	740880	17990	17990	17990	17990	0
597	20231206	101200	740880	17990	17990	17990	17990	0
598	20231206	101100	740880	17990	17990	17990	17990	0
599	20231206	101000	740880	17990	17990	17990	17990	0
600	20231206	100900	740880	17990	17990	17990	17990	0
601	20231206	100800	740880	17990	17990	17990	17990	0
602	20231206	100700	740880	17990	17990	17990	17990	0
603	20231206	100600	740880	17990	17990	17990	17990	0
604	20231206	100500	740880	17990	17990	17990	17990	0
605	20231206	100400	740880	17990	17990	17990	17990	0
606	20231206	100300	740880	17990	17990	17990	17990	0
607	20231206	100200	740880	17990	17990	17990	17990	0
608	20231206	100100	740880	17990	17990	17990	17990	0
609	20231206	100000	740880	17990	17990	17990	17990	0
610	20231206	095900	740880	17990	17990	17990	17990	0
611	20231206	095800	740880	17990	17990	17990	17990	0
612	20231206	095700	740880	17990	17990	17990	17990	0
613	20231206	095600	740880	17990	17990	17990	17990	0
614	20231206	095500	740880	17990	17990	17990	17990	0
615	20231206	095400	740880	17990	17990	17990	17990	0
616	20231206	095300	740880	17990	17990	17990	17990	0
617	20231206	095200	740880	17990	17990	17990	17990	0
618	20231206	095100	740880	17990	17990	17990	17990	0
619	20231206	095000	740880	17990	17990	17990	17990	0
620	20231206	094900	740880	17990	17990	17990	17990	0
621	20231206	094800	740880	17990	17990	17990	17990	0
622	20231206	094700	740880	17990	17990	17990	17990	0
623	20231206	094600	740880	17990	17990	17990	17990	0
624	20231206	094500	740880	17990	17990	17990	17990	0
625	20231206	094400	740880	17990	17990	17990	17990	0
626	20231206	094300	740880	17990	17990	17990	17990	0
627	20231206	094200	740880	17990	17990	17990	17990	0
628	20231206	094100	740880	17990	17990	17990	17990	0
629	20231206	094000	740880	17990	17990	17990	17990	0
630	20231206	093900	740880	17990	17990	17990	17990	0
631	20231206	093800	740880	17990	17990	17990	17990	1
632	20231206	093700	722890	17500	17500	17500	17500	0
633	20231206	093600	722890	17500	17990	17990	17500	41
634	20231206	093500	0	17990	17990	17990	17990	0
635	20231206	093400	0	17990	17990	17990	17990	0
636	20231206	093300	0	17990	17990	17990	17990	0
637	20231206	093200	0	17990	17990	17990	17990	0
638	20231206	093100	0	17990	17990	17990	17990	0
639	20231206	093000	0	17990	17990	17990	17990	0
640	20231206	092900	0	17990	17990	17990	17990	0
641	20231206	092800	0	17990	17990	17990	17990	0
642	20231206	092700	0	17990	17990	17990	17990	0
643	20231206	092600	0	17990	17990	17990	17990	0
644	20231206	092500	0	17990	17990	17990	17990	0
645	20231206	092400	0	17990	17990	17990	17990	0
646	20231206	092300	0	17990	17990	17990	17990	0
647	20231206	092200	0	17990	17990	17990	17990	0
648	20231206	092100	0	17990	17990	17990	17990	0
649	20231206	092000	0	17990	17990	17990	17990	0
650	20231206	091900	0	17990	17990	17990	17990	0
651	20231206	091800	0	17990	17990	17990	17990	0
652	20231206	091700	0	17990	17990	17990	17990	0
653	20231206	091600	0	17990	17990	17990	17990	0
654	20231206	091500	0	17990	17990	17990	17990	0
655	20231206	091400	0	17990	17990	17990	17990	0
656	20231206	091300	0	17990	17990	17990	17990	0
657	20231206	091200	0	17990	17990	17990	17990	0
658	20231206	091100	0	17990	17990	17990	17990	0
659	20231206	091000	0	17990	17990	17990	17990	0
660	20231206	090900	0	17990	17990	17990	17990	0
661	20231206	090800	0	17990	17990	17990	17990	0
662	20231206	090700	0	17990	17990	17990	17990	0
663	20231206	090600	0	17990	17990	17990	17990	0
664	20231206	090500	0	17990	17990	17990	17990	0
665	20231206	090400	0	17990	17990	17990	17990	0
666	20231206	090300	0	17990	17990	17990	17990	0
667	20231206	090200	0	17990	17990	17990	17990	0
668	20231206	090100	0	17990	17990	17990	17990	0
669	20231206	090000	0	17990	17990	17990	17990	0