KissMeData/044990/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192600	54032030	16680	16680	16680	16680	17
3	20231205	192500	54032030	16680	16680	16680	16680	0
4	20231205	192400	54032030	16680	16680	16680	16680	0
5	20231205	192300	54032030	16680	16680	16680	16680	0
6	20231205	192200	54032030	16680	16680	16680	16680	0
7	20231205	192100	54032030	16680	16680	16680	16680	0
8	20231205	192000	54032030	16680	16680	16680	16680	0
9	20231205	191900	54032030	16680	16680	16680	16680	0
10	20231205	191800	54032030	16680	16680	16680	16680	0
11	20231205	191700	54032030	16680	16680	16680	16680	0
12	20231205	191600	54032030	16680	16680	16680	16680	0
13	20231205	191500	54032030	16680	16680	16680	16680	0
14	20231205	191400	54032030	16680	16680	16680	16680	0
15	20231205	191300	54032030	16680	16680	16680	16680	0
16	20231205	191200	54032030	16680	16680	16680	16680	0
17	20231205	191100	54032030	16680	16680	16680	16680	0
18	20231205	191000	54032030	16680	16680	16680	16680	0
19	20231205	190900	54032030	16680	16680	16680	16680	0
20	20231205	190800	54032030	16680	16680	16680	16680	0
21	20231205	190700	54032030	16680	16680	16680	16680	0
22	20231205	190600	54032030	16680	16680	16680	16680	0
23	20231205	190500	54032030	16680	16680	16680	16680	0
24	20231205	190400	54032030	16680	16680	16680	16680	0
25	20231205	190300	54032030	16680	16680	16680	16680	0
26	20231205	190200	54032030	16680	16680	16680	16680	0
27	20231205	190100	54032030	16680	16680	16680	16680	0
28	20231205	190000	54032030	16680	16680	16680	16680	0
29	20231205	185900	54032030	16680	16680	16680	16680	0
30	20231205	185800	54032030	16680	16680	16680	16680	0
31	20231205	185700	54032030	16680	16680	16680	16680	0
32	20231205	185600	54032030	16680	16680	16680	16680	17
33	20231205	185500	54032030	16680	16680	16680	16680	0
34	20231205	185400	54032030	16680	16680	16680	16680	0
35	20231205	185300	54032030	16680	16680	16680	16680	0
36	20231205	185200	54032030	16680	16680	16680	16680	0
37	20231205	185100	54032030	16680	16680	16680	16680	0
38	20231205	185000	54032030	16680	16680	16680	16680	0
39	20231205	184900	54032030	16680	16680	16680	16680	0
40	20231205	184800	54032030	16680	16680	16680	16680	0
41	20231205	184700	54032030	16680	16680	16680	16680	0
42	20231205	184600	54032030	16680	16680	16680	16680	0
43	20231205	184500	54032030	16680	16680	16680	16680	0
44	20231205	184400	54032030	16680	16680	16680	16680	0
45	20231205	184300	54032030	16680	16680	16680	16680	0
46	20231205	184200	54032030	16680	16680	16680	16680	0
47	20231205	184100	54032030	16680	16680	16680	16680	0
48	20231205	184000	54032030	16680	16680	16680	16680	0
49	20231205	183900	54032030	16680	16680	16680	16680	0
50	20231205	183800	54032030	16680	16680	16680	16680	0
51	20231205	183700	54032030	16680	16680	16680	16680	0
52	20231205	183600	54032030	16680	16680	16680	16680	0
53	20231205	183500	54032030	16680	16680	16680	16680	0
54	20231205	183400	54032030	16680	16680	16680	16680	0
55	20231205	183300	54032030	16680	16680	16680	16680	0
56	20231205	183200	54032030	16680	16680	16680	16680	0
57	20231205	183100	54032030	16680	16680	16680	16680	0
58	20231205	183000	54032030	16680	16680	16680	16680	0
59	20231205	182900	54032030	16680	16680	16680	16680	0
60	20231205	182800	54032030	16680	16680	16680	16680	0
61	20231205	182700	54032030	16680	16680	16680	16680	0
62	20231205	182600	54032030	16680	16680	16680	16680	17
63	20231205	182500	54032030	16680	16680	16680	16680	0
64	20231205	182400	54032030	16680	16680	16680	16680	0
65	20231205	182300	54032030	16680	16680	16680	16680	0
66	20231205	182200	54032030	16680	16680	16680	16680	0
67	20231205	182100	54032030	16680	16680	16680	16680	0
68	20231205	182000	54032030	16680	16680	16680	16680	0
69	20231205	181900	54032030	16680	16680	16680	16680	0
70	20231205	181800	54032030	16680	16680	16680	16680	0
71	20231205	181700	54032030	16680	16680	16680	16680	0
72	20231205	181600	54032030	16680	16680	16680	16680	0
73	20231205	181500	54032030	16680	16680	16680	16680	0
74	20231205	181400	54032030	16680	16680	16680	16680	0
75	20231205	181300	54032030	16680	16680	16680	16680	0
76	20231205	181200	54032030	16680	16680	16680	16680	0
77	20231205	181100	54032030	16680	16680	16680	16680	0
78	20231205	181000	54032030	16680	16680	16680	16680	0
79	20231205	180900	54032030	16680	16680	16680	16680	0
80	20231205	180800	54032030	16680	16680	16680	16680	0
81	20231205	180700	54032030	16680	16680	16680	16680	0
82	20231205	180600	54032030	16680	16680	16680	16680	0
83	20231205	180500	54032030	16680	16680	16680	16680	0
84	20231205	180400	54032030	16680	16680	16680	16680	0
85	20231205	180300	54032030	16680	16680	16680	16680	0
86	20231205	180200	54032030	16680	16680	16680	16680	0
87	20231205	180100	54032030	16680	16680	16680	16680	0
88	20231205	180000	54032030	16680	16680	16680	16680	0
89	20231205	175900	54032030	16680	16680	16680	16680	0
90	20231205	175800	54032030	16680	16680	16680	16680	0
91	20231205	175700	54032030	16680	16680	16680	16680	0
92	20231205	175600	54032030	16680	16680	16680	16680	17
93	20231205	175500	54032030	16680	16680	16680	16680	0
94	20231205	175400	54032030	16680	16680	16680	16680	0
95	20231205	175300	54032030	16680	16680	16680	16680	0
96	20231205	175200	54032030	16680	16680	16680	16680	0
97	20231205	175100	54032030	16680	16680	16680	16680	0
98	20231205	175000	54032030	16680	16680	16680	16680	0
99	20231205	174900	54032030	16680	16680	16680	16680	0
100	20231205	174800	54032030	16680	16680	16680	16680	0
101	20231205	174700	54032030	16680	16680	16680	16680	0
102	20231205	174600	54032030	16680	16680	16680	16680	0
103	20231205	174500	54032030	16680	16680	16680	16680	0
104	20231205	174400	54032030	16680	16680	16680	16680	0
105	20231205	174300	54032030	16680	16680	16680	16680	0
106	20231205	174200	54032030	16680	16680	16680	16680	0
107	20231205	174100	54032030	16680	16680	16680	16680	0
108	20231205	174000	54032030	16680	16680	16680	16680	0
109	20231205	173900	54032030	16680	16680	16680	16680	0
110	20231205	173800	54032030	16680	16680	16680	16680	0
111	20231205	173700	54032030	16680	16680	16680	16680	0
112	20231205	173600	54032030	16680	16680	16680	16680	0
113	20231205	173500	54032030	16680	16680	16680	16680	0
114	20231205	173400	54032030	16680	16680	16680	16680	0
115	20231205	173300	54032030	16680	16680	16680	16680	0
116	20231205	173200	54032030	16680	16680	16680	16680	0
117	20231205	173100	54032030	16680	16680	16680	16680	0
118	20231205	173000	54032030	16680	16680	16680	16680	0
119	20231205	172900	54032030	16680	16680	16680	16680	0
120	20231205	172800	54032030	16680	16680	16680	16680	0
121	20231205	172700	54032030	16680	16680	16680	16680	0
122	20231205	172600	54032030	16680	16680	16680	16680	17
123	20231205	172500	54032030	16680	16680	16680	16680	0
124	20231205	172400	54032030	16680	16680	16680	16680	0
125	20231205	172300	54032030	16680	16680	16680	16680	0
126	20231205	172200	54032030	16680	16680	16680	16680	0
127	20231205	172100	54032030	16680	16680	16680	16680	0
128	20231205	172000	54032030	16680	16680	16680	16680	0
129	20231205	171900	54032030	16680	16680	16680	16680	0
130	20231205	171800	54032030	16680	16680	16680	16680	0
131	20231205	171700	54032030	16680	16680	16680	16680	0
132	20231205	171600	54032030	16680	16680	16680	16680	0
133	20231205	171500	54032030	16680	16680	16680	16680	0
134	20231205	171400	54032030	16680	16680	16680	16680	0
135	20231205	171300	54032030	16680	16680	16680	16680	0
136	20231205	171200	54032030	16680	16680	16680	16680	0
137	20231205	171100	54032030	16680	16680	16680	16680	0
138	20231205	171000	54032030	16680	16680	16680	16680	0
139	20231205	170900	54032030	16680	16680	16680	16680	0
140	20231205	170800	54032030	16680	16680	16680	16680	0
141	20231205	170700	54032030	16680	16680	16680	16680	0
142	20231205	170600	54032030	16680	16680	16680	16680	0
143	20231205	170500	54032030	16680	16680	16680	16680	0
144	20231205	170400	54032030	16680	16680	16680	16680	0
145	20231205	170300	54032030	16680	16680	16680	16680	0
146	20231205	170200	54032030	16680	16680	16680	16680	0
147	20231205	170100	54032030	16680	16680	16680	16680	0
148	20231205	170000	54032030	16680	16680	16680	16680	0
149	20231205	165900	54032030	16680	16680	16680	16680	0
150	20231205	165800	54032030	16680	16680	16680	16680	0
151	20231205	165700	54032030	16680	16680	16680	16680	0
152	20231205	165600	54032030	16680	16680	16680	16680	17
153	20231205	165500	54032030	16680	16680	16680	16680	0
154	20231205	165400	54032030	16680	16680	16680	16680	0
155	20231205	165300	54032030	16680	16680	16680	16680	0
156	20231205	165200	54032030	16680	16680	16680	16680	0
157	20231205	165100	54032030	16680	16680	16680	16680	0
158	20231205	165000	54032030	16680	16680	16680	16680	0
159	20231205	164900	54032030	16680	16680	16680	16680	0
160	20231205	164800	54032030	16680	16680	16680	16680	0
161	20231205	164700	54032030	16680	16680	16680	16680	0
162	20231205	164600	54032030	16680	16680	16680	16680	0
163	20231205	164500	54032030	16680	16680	16680	16680	0
164	20231205	164400	54032030	16680	16680	16680	16680	0
165	20231205	164300	54032030	16680	16680	16680	16680	0
166	20231205	164200	54032030	16680	16680	16680	16680	0
167	20231205	164100	54032030	16680	16680	16680	16680	0
168	20231205	164000	54032030	16680	16680	16680	16680	0
169	20231205	163900	54032030	16680	16680	16680	16680	0
170	20231205	163800	54032030	16680	16680	16680	16680	0
171	20231205	163700	54032030	16680	16680	16680	16680	0
172	20231205	163600	54032030	16680	16680	16680	16680	0
173	20231205	163500	54032030	16680	16680	16680	16680	0
174	20231205	163400	54032030	16680	16680	16680	16680	0
175	20231205	163300	54032030	16680	16680	16680	16680	0
176	20231205	163200	54032030	16680	16680	16680	16680	0
177	20231205	163100	54032030	16680	16680	16680	16680	0
178	20231205	163000	54032030	16680	16680	16680	16680	0
179	20231205	162900	54032030	16680	16680	16680	16680	0
180	20231205	162800	54032030	16680	16680	16680	16680	0
181	20231205	162700	54032030	16680	16680	16680	16680	0
182	20231205	162600	54032030	16680	16680	16680	16680	17
183	20231205	162500	54032030	16680	16680	16680	16680	0
184	20231205	162400	54032030	16680	16680	16680	16680	0
185	20231205	162300	54032030	16680	16680	16680	16680	0
186	20231205	162200	54032030	16680	16680	16680	16680	0
187	20231205	162100	54032030	16680	16680	16680	16680	0
188	20231205	162000	54032030	16680	16680	16680	16680	0
189	20231205	161900	54032030	16680	16680	16680	16680	0
190	20231205	161800	54032030	16680	16680	16680	16680	0
191	20231205	161700	54032030	16680	16680	16680	16680	0
192	20231205	161600	54032030	16680	16680	16680	16680	0
193	20231205	161500	54032030	16680	16680	16680	16680	0
194	20231205	161400	54032030	16680	16680	16680	16680	0
195	20231205	161300	54032030	16680	16680	16680	16680	0
196	20231205	161200	54032030	16680	16680	16680	16680	0
197	20231205	161100	54032030	16680	16680	16680	16680	0
198	20231205	161000	54032030	16680	16680	16680	16680	0
199	20231205	160900	54032030	16680	16680	16680	16680	0
200	20231205	160800	54032030	16680	16680	16680	16680	0
201	20231205	160700	54032030	16680	16680	16680	16680	0
202	20231205	160600	54032030	16680	16680	16680	16680	0
203	20231205	160500	54032030	16680	16680	16680	16680	0
204	20231205	160400	54032030	16680	16680	16680	16680	0
205	20231205	160300	54032030	16680	16680	16680	16680	0
206	20231205	160200	54032030	16680	16680	16680	16680	0
207	20231205	160100	54032030	16680	16680	16680	16680	0
208	20231205	160000	54032030	16680	16680	16680	16680	0
209	20231205	155900	54032030	16680	16680	16680	16680	0
210	20231205	155800	54032030	16680	16680	16680	16680	0
211	20231205	155700	54032030	16680	16680	16680	16680	0
212	20231205	155600	54032030	16680	16680	16680	16680	17
213	20231205	155500	54032030	16680	16680	16680	16680	0
214	20231205	155400	54032030	16680	16680	16680	16680	0
215	20231205	155300	54032030	16680	16680	16680	16680	0
216	20231205	155200	54032030	16680	16680	16680	16680	0
217	20231205	155100	54032030	16680	16680	16680	16680	0
218	20231205	155000	54032030	16680	16680	16680	16680	0
219	20231205	154900	54032030	16680	16680	16680	16680	0
220	20231205	154800	54032030	16680	16680	16680	16680	0
221	20231205	154700	54032030	16680	16680	16680	16680	0
222	20231205	154600	54032030	16680	16680	16680	16680	0
223	20231205	154500	54032030	16680	16680	16680	16680	0
224	20231205	154400	54032030	16680	16680	16680	16680	0
225	20231205	154300	54032030	16680	16680	16680	16680	0
226	20231205	154200	54032030	16680	16680	16680	16680	0
227	20231205	154100	54032030	16680	16680	16680	16680	0
228	20231205	154000	54032030	16680	16680	16680	16680	0
229	20231205	153900	54032030	16680	16680	16680	16680	0
230	20231205	153800	54032030	16680	16680	16680	16680	0
231	20231205	153700	54032030	16680	16680	16680	16680	0
232	20231205	153600	54032030	16680	16680	16680	16680	0
233	20231205	153500	54032030	16680	16680	16680	16680	0
234	20231205	153400	54032030	16680	16680	16680	16680	0
235	20231205	153300	54032030	16680	16680	16680	16680	0
236	20231205	153200	54032030	16680	16680	16680	16680	0
237	20231205	153100	54032030	16680	16680	16680	16680	0
238	20231205	153000	54032030	16680	16680	16680	16680	17
239	20231205	152900	53748470	16390	16390	16390	16390	0
240	20231205	152800	53748470	16390	16390	16390	16390	0
241	20231205	152700	53748470	16390	16390	16390	16390	0
242	20231205	152600	53748470	16390	16390	16390	16390	0
243	20231205	152500	53748470	16390	16390	16390	16390	0
244	20231205	152400	53748470	16390	16390	16390	16390	0
245	20231205	152300	53748470	16390	16390	16390	16390	0
246	20231205	152200	53748470	16390	16390	16390	16390	0
247	20231205	152100	53748470	16390	16390	16390	16390	0
248	20231205	152000	53748470	16390	16390	16390	16390	0
249	20231205	151900	53748470	16390	16390	16390	16390	0
250	20231205	151800	53748470	16390	16390	16390	16390	0
251	20231205	151700	53748470	16390	16390	16390	16390	0
252	20231205	151600	53748470	16390	16390	16390	16390	0
253	20231205	151500	53748470	16390	16590	16590	16390	2
254	20231205	151400	53715490	16390	16390	16390	16390	0
255	20231205	151300	53715490	16390	16390	16390	16390	0
256	20231205	151200	53715490	16390	16390	16390	16390	0
257	20231205	151100	53715490	16390	16390	16390	16390	1
258	20231205	151000	53699100	16550	16550	16550	16550	0
259	20231205	150900	53699100	16550	16490	16550	16390	886
260	20231205	150800	39070940	16390	16390	16390	16390	0
261	20231205	150700	39070940	16390	16390	16390	16390	0
262	20231205	150600	39070940	16390	16390	16390	16390	0
263	20231205	150500	39070940	16390	16390	16390	16390	0
264	20231205	150400	39070940	16390	16390	16390	16390	0
265	20231205	150300	39070940	16390	16390	16390	16390	0
266	20231205	150200	39070940	16390	16390	16390	16390	0
267	20231205	150100	39070940	16390	16390	16390	16390	1
268	20231205	150000	39054550	16500	16500	16500	16500	0
269	20231205	145900	39054550	16500	16500	16500	16500	0
270	20231205	145800	39054550	16500	16500	16500	16500	1
271	20231205	145700	39038050	16370	16370	16370	16370	0
272	20231205	145600	39038050	16370	16480	16500	16370	4
273	20231205	145500	38972210	16370	16370	16370	16370	0
274	20231205	145400	38972210	16370	16370	16370	16370	0
275	20231205	145300	38972210	16370	16370	16370	16370	0
276	20231205	145200	38972210	16370	16370	16370	16370	0
277	20231205	145100	38972210	16370	16510	16510	16370	272
278	20231205	145000	34483150	16530	16530	16530	16530	0
279	20231205	144900	34483150	16530	16530	16530	16530	0
280	20231205	144800	34483150	16530	16530	16530	16530	0
281	20231205	144700	34483150	16530	16530	16530	16530	0
282	20231205	144600	34483150	16530	16530	16530	16530	0
283	20231205	144500	34483150	16530	16530	16530	16530	0
284	20231205	144400	34483150	16530	16530	16530	16530	0
285	20231205	144300	34483150	16530	16530	16530	16530	0
286	20231205	144200	34483150	16530	16530	16530	16530	0
287	20231205	144100	34483150	16530	16530	16530	16530	0
288	20231205	144000	34483150	16530	16530	16530	16530	0
289	20231205	143900	34483150	16530	16530	16530	16530	0
290	20231205	143800	34483150	16530	16530	16530	16530	0
291	20231205	143700	34483150	16530	16530	16530	16530	30
292	20231205	143600	33987250	16530	16530	16530	16530	0
293	20231205	143500	33987250	16530	16530	16530	16530	0
294	20231205	143400	33987250	16530	16530	16530	16530	0
295	20231205	143300	33987250	16530	16530	16530	16530	0
296	20231205	143200	33987250	16530	16530	16530	16530	0
297	20231205	143100	33987250	16530	16530	16530	16530	0
298	20231205	143000	33987250	16530	16530	16530	16530	0
299	20231205	142900	33987250	16530	16530	16530	16530	0
300	20231205	142800	33987250	16530	16530	16530	16530	0
301	20231205	142700	33987250	16530	16530	16530	16530	0
302	20231205	142600	33987250	16530	16530	16530	16530	0
303	20231205	142500	33987250	16530	16530	16530	16530	0
304	20231205	142400	33987250	16530	16530	16530	16530	0
305	20231205	142300	33987250	16530	16530	16530	16530	0
306	20231205	142200	33987250	16530	16530	16530	16530	0
307	20231205	142100	33987250	16530	16530	16530	16530	0
308	20231205	142000	33987250	16530	16530	16530	16530	0
309	20231205	141900	33987250	16530	16530	16530	16530	0
310	20231205	141800	33987250	16530	16530	16530	16530	0
311	20231205	141700	33987250	16530	16530	16530	16530	0
312	20231205	141600	33987250	16530	16530	16530	16530	0
313	20231205	141500	33987250	16530	16530	16530	16530	0
314	20231205	141400	33987250	16530	16530	16530	16530	0
315	20231205	141300	33987250	16530	16530	16530	16530	0
316	20231205	141200	33987250	16530	16530	16530	16530	0
317	20231205	141100	33987250	16530	16530	16530	16530	0
318	20231205	141000	33987250	16530	16530	16530	16530	0
319	20231205	140900	33987250	16530	16530	16530	16530	12
320	20231205	140800	33788890	16520	16520	16520	16520	0
321	20231205	140700	33788890	16520	16520	16520	16520	0
322	20231205	140600	33788890	16520	16520	16520	16520	0
323	20231205	140500	33788890	16520	16520	16520	16520	0
324	20231205	140400	33788890	16520	16520	16520	16520	0
325	20231205	140300	33788890	16520	16520	16520	16520	0
326	20231205	140200	33788890	16520	16520	16520	16520	0
327	20231205	140100	33788890	16520	16520	16520	16520	0
328	20231205	140000	33788890	16520	16520	16520	16520	0
329	20231205	135900	33788890	16520	16520	16520	16520	0
330	20231205	135800	33788890	16520	16520	16520	16520	0
331	20231205	135700	33788890	16520	16520	16520	16520	0
332	20231205	135600	33788890	16520	16520	16520	16520	0
333	20231205	135500	33788890	16520	16520	16520	16520	0
334	20231205	135400	33788890	16520	16520	16520	16520	0
335	20231205	135300	33788890	16520	16520	16520	16520	0
336	20231205	135200	33788890	16520	16520	16520	16520	0
337	20231205	135100	33788890	16520	16520	16520	16520	0
338	20231205	135000	33788890	16520	16520	16520	16520	0
339	20231205	134900	33788890	16520	16520	16520	16520	0
340	20231205	134800	33788890	16520	16520	16520	16520	0
341	20231205	134700	33788890	16520	16520	16520	16520	0
342	20231205	134600	33788890	16520	16520	16520	16520	0
343	20231205	134500	33788890	16520	16520	16520	16520	0
344	20231205	134400	33788890	16520	16520	16520	16520	0
345	20231205	134300	33788890	16520	16520	16520	16520	0
346	20231205	134200	33788890	16520	16520	16520	16520	0
347	20231205	134100	33788890	16520	16520	16520	16520	0
348	20231205	134000	33788890	16520	16520	16520	16520	0
349	20231205	133900	33788890	16520	16520	16520	16520	29
350	20231205	133800	33309810	16530	16530	16530	16530	0
351	20231205	133700	33309810	16530	16530	16530	16530	0
352	20231205	133600	33309810	16530	16530	16530	16530	0
353	20231205	133500	33309810	16530	16530	16530	16530	0
354	20231205	133400	33309810	16530	16530	16530	16530	0
355	20231205	133300	33309810	16530	16530	16530	16530	0
356	20231205	133200	33309810	16530	16530	16530	16530	0
357	20231205	133100	33309810	16530	16530	16530	16530	0
358	20231205	133000	33309810	16530	16530	16530	16530	0
359	20231205	132900	33309810	16530	16530	16530	16530	0
360	20231205	132800	33309810	16530	16530	16530	16530	0
361	20231205	132700	33309810	16530	16530	16530	16530	0
362	20231205	132600	33309810	16530	16530	16530	16530	0
363	20231205	132500	33309810	16530	16530	16530	16530	0
364	20231205	132400	33309810	16530	16530	16530	16530	0
365	20231205	132300	33309810	16530	16530	16530	16530	0
366	20231205	132200	33309810	16530	16530	16530	16530	0
367	20231205	132100	33309810	16530	16530	16530	16530	1
368	20231205	132000	33293280	16530	16530	16530	16530	0
369	20231205	131900	33293280	16530	16530	16530	16530	0
370	20231205	131800	33293280	16530	16530	16530	16530	0
371	20231205	131700	33293280	16530	16530	16530	16530	0
372	20231205	131600	33293280	16530	16530	16530	16530	0
373	20231205	131500	33293280	16530	16530	16530	16530	0
374	20231205	131400	33293280	16530	16530	16530	16530	0
375	20231205	131300	33293280	16530	16530	16530	16530	0
376	20231205	131200	33293280	16530	16530	16530	16530	0
377	20231205	131100	33293280	16530	16540	16540	16530	15
378	20231205	131000	33045280	16550	16550	16550	16550	13
379	20231205	130900	32830130	16550	16550	16550	16550	0
380	20231205	130800	32830130	16550	16550	16550	16550	0
381	20231205	130700	32830130	16550	16550	16550	16550	0
382	20231205	130600	32830130	16550	16550	16550	16550	0
383	20231205	130500	32830130	16550	16550	16550	16550	0
384	20231205	130400	32830130	16550	16550	16550	16550	0
385	20231205	130300	32830130	16550	16550	16550	16550	0
386	20231205	130200	32830130	16550	16550	16550	16550	0
387	20231205	130100	32830130	16550	16550	16550	16550	0
388	20231205	130000	32830130	16550	16550	16550	16550	0
389	20231205	125900	32830130	16550	16530	16550	16530	277
390	20231205	125800	28248610	16510	16510	16510	16510	0
391	20231205	125700	28248610	16510	16510	16510	16510	0
392	20231205	125600	28248610	16510	16510	16510	16510	0
393	20231205	125500	28248610	16510	16510	16510	16510	0
394	20231205	125400	28248610	16510	16510	16510	16510	0
395	20231205	125300	28248610	16510	16510	16510	16510	0
396	20231205	125200	28248610	16510	16510	16510	16510	0
397	20231205	125100	28248610	16510	16510	16510	16510	0
398	20231205	125000	28248610	16510	16510	16510	16510	0
399	20231205	124900	28248610	16510	16510	16510	16510	0
400	20231205	124800	28248610	16510	16510	16510	16510	0
401	20231205	124700	28248610	16510	16510	16510	16510	0
402	20231205	124600	28248610	16510	16510	16510	16510	0
403	20231205	124500	28248610	16510	16510	16510	16510	0
404	20231205	124400	28248610	16510	16510	16510	16510	0
405	20231205	124300	28248610	16510	16510	16510	16510	0
406	20231205	124200	28248610	16510	16510	16510	16510	0
407	20231205	124100	28248610	16510	16510	16510	16510	0
408	20231205	124000	28248610	16510	16510	16510	16510	0
409	20231205	123900	28248610	16510	16510	16510	16510	0
410	20231205	123800	28248610	16510	16510	16510	16510	0
411	20231205	123700	28248610	16510	16510	16510	16510	0
412	20231205	123600	28248610	16510	16510	16510	16510	0
413	20231205	123500	28248610	16510	16510	16510	16510	0
414	20231205	123400	28248610	16510	16510	16510	16510	0
415	20231205	123300	28248610	16510	16510	16510	16510	0
416	20231205	123200	28248610	16510	16510	16510	16510	0
417	20231205	123100	28248610	16510	16520	16520	16510	214
418	20231205	123000	24715340	16530	16530	16530	16530	0
419	20231205	122900	24715340	16530	16530	16530	16530	0
420	20231205	122800	24715340	16530	16530	16530	16530	0
421	20231205	122700	24715340	16530	16530	16530	16530	0
422	20231205	122600	24715340	16530	16530	16530	16530	0
423	20231205	122500	24715340	16530	16530	16530	16530	0
424	20231205	122400	24715340	16530	16530	16530	16530	0
425	20231205	122300	24715340	16530	16530	16530	16530	0
426	20231205	122200	24715340	16530	16530	16530	16530	0
427	20231205	122100	24715340	16530	16530	16530	16530	0
428	20231205	122000	24715340	16530	16530	16530	16530	0
429	20231205	121900	24715340	16530	16530	16530	16530	0
430	20231205	121800	24715340	16530	16530	16530	16530	0
431	20231205	121700	24715340	16530	16530	16530	16530	0
432	20231205	121600	24715340	16530	16530	16530	16530	0
433	20231205	121500	24715340	16530	16530	16530	16530	0
434	20231205	121400	24715340	16530	16530	16530	16530	0
435	20231205	121300	24715340	16530	16530	16530	16530	0
436	20231205	121200	24715340	16530	16530	16530	16530	0
437	20231205	121100	24715340	16530	16530	16530	16530	0
438	20231205	121000	24715340	16530	16530	16530	16530	0
439	20231205	120900	24715340	16530	16530	16530	16530	0
440	20231205	120800	24715340	16530	16530	16530	16530	0
441	20231205	120700	24715340	16530	16530	16530	16530	0
442	20231205	120600	24715340	16530	16530	16530	16530	0
443	20231205	120500	24715340	16530	16530	16530	16530	0
444	20231205	120400	24715340	16530	16530	16530	16530	0
445	20231205	120300	24715340	16530	16530	16530	16530	2
446	20231205	120200	24682280	16530	16530	16530	16530	1
447	20231205	120100	24665750	16530	16530	16530	16530	0
448	20231205	120000	24665750	16530	16530	16530	16530	0
449	20231205	115900	24665750	16530	16530	16530	16530	0
450	20231205	115800	24665750	16530	16530	16530	16530	0
451	20231205	115700	24665750	16530	16530	16530	16530	0
452	20231205	115600	24665750	16530	16530	16530	16530	0
453	20231205	115500	24665750	16530	16530	16530	16530	0
454	20231205	115400	24665750	16530	16530	16530	16530	0
455	20231205	115300	24665750	16530	16530	16530	16530	0
456	20231205	115200	24665750	16530	16530	16530	16530	0
457	20231205	115100	24665750	16530	16530	16530	16530	0
458	20231205	115000	24665750	16530	16530	16530	16530	0
459	20231205	114900	24665750	16530	16530	16530	16530	0
460	20231205	114800	24665750	16530	16530	16530	16530	0
461	20231205	114700	24665750	16530	16530	16530	16530	0
462	20231205	114600	24665750	16530	16530	16530	16530	0
463	20231205	114500	24665750	16530	16530	16530	16530	0
464	20231205	114400	24665750	16530	16530	16530	16530	0
465	20231205	114300	24665750	16530	16530	16530	16530	0
466	20231205	114200	24665750	16530	16530	16530	16530	0
467	20231205	114100	24665750	16530	16530	16530	16530	0
468	20231205	114000	24665750	16530	16530	16530	16530	0
469	20231205	113900	24665750	16530	16530	16530	16530	0
470	20231205	113800	24665750	16530	16530	16530	16530	0
471	20231205	113700	24665750	16530	16530	16530	16530	0
472	20231205	113600	24665750	16530	16530	16530	16530	0
473	20231205	113500	24665750	16530	16530	16530	16530	0
474	20231205	113400	24665750	16530	16530	16530	16530	0
475	20231205	113300	24665750	16530	16530	16530	16530	0
476	20231205	113200	24665750	16530	16530	16530	16530	0
477	20231205	113100	24665750	16530	16530	16530	16530	0
478	20231205	113000	24665750	16530	16530	16530	16530	0
479	20231205	112900	24665750	16530	16530	16530	16530	0
480	20231205	112800	24665750	16530	16530	16530	16530	33
481	20231205	112700	24120260	16540	16540	16540	16540	5
482	20231205	112600	24037560	16550	16550	16550	16550	0
483	20231205	112500	24037560	16550	16550	16550	16550	12
484	20231205	112400	23838960	16540	16540	16540	16540	0
485	20231205	112300	23838960	16540	16540	16540	16540	0
486	20231205	112200	23838960	16540	16540	16540	16540	0
487	20231205	112100	23838960	16540	16540	16540	16540	0
488	20231205	112000	23838960	16540	16540	16540	16540	0
489	20231205	111900	23838960	16540	16540	16540	16540	0
490	20231205	111800	23838960	16540	16540	16540	16540	0
491	20231205	111700	23838960	16540	16540	16540	16540	0
492	20231205	111600	23838960	16540	16540	16540	16540	0
493	20231205	111500	23838960	16540	16540	16540	16540	0
494	20231205	111400	23838960	16540	16540	16540	16540	0
495	20231205	111300	23838960	16540	16540	16540	16540	0
496	20231205	111200	23838960	16540	16540	16540	16540	0
497	20231205	111100	23838960	16540	16540	16540	16540	0
498	20231205	111000	23838960	16540	16540	16540	16540	0
499	20231205	110900	23838960	16540	16540	16540	16540	0
500	20231205	110800	23838960	16540	16540	16540	16540	0
501	20231205	110700	23838960	16540	16540	16540	16540	0
502	20231205	110600	23838960	16540	16540	16540	16540	0
503	20231205	110500	23838960	16540	16540	16540	16540	0
504	20231205	110400	23838960	16540	16540	16540	16540	0
505	20231205	110300	23838960	16540	16540	16540	16540	0
506	20231205	110200	23838960	16540	16540	16540	16540	0
507	20231205	110100	23838960	16540	16540	16540	16540	0
508	20231205	110000	23838960	16540	16540	16540	16540	0
509	20231205	105900	23838960	16540	16540	16540	16540	0
510	20231205	105800	23838960	16540	16540	16540	16540	0
511	20231205	105700	23838960	16540	16540	16540	16540	0
512	20231205	105600	23838960	16540	16540	16540	16540	0
513	20231205	105500	23838960	16540	16540	16540	16540	0
514	20231205	105400	23838960	16540	16540	16540	16540	0
515	20231205	105300	23838960	16540	16540	16540	16540	0
516	20231205	105200	23838960	16540	16540	16540	16540	0
517	20231205	105100	23838960	16540	16540	16540	16540	0
518	20231205	105000	23838960	16540	16540	16540	16540	0
519	20231205	104900	23838960	16540	16540	16540	16540	0
520	20231205	104800	23838960	16540	16540	16540	16540	0
521	20231205	104700	23838960	16540	16540	16540	16540	0
522	20231205	104600	23838960	16540	16540	16540	16540	0
523	20231205	104500	23838960	16540	16540	16540	16540	0
524	20231205	104400	23838960	16540	16540	16540	16540	0
525	20231205	104300	23838960	16540	16540	16540	16540	0
526	20231205	104200	23838960	16540	16540	16540	16540	0
527	20231205	104100	23838960	16540	16540	16540	16540	0
528	20231205	104000	23838960	16540	16540	16540	16540	0
529	20231205	103900	23838960	16540	16540	16540	16540	0
530	20231205	103800	23838960	16540	16540	16540	16540	0
531	20231205	103700	23838960	16540	16540	16540	16540	0
532	20231205	103600	23838960	16540	16540	16540	16540	1
533	20231205	103500	23822420	16810	16780	16810	16780	15
534	20231205	103400	23570340	16540	16540	16540	16540	0
535	20231205	103300	23570340	16540	16540	16540	16540	0
536	20231205	103200	23570340	16540	16540	16540	16540	0
537	20231205	103100	23570340	16540	16540	16540	16540	0
538	20231205	103000	23570340	16540	16540	16540	16540	63
539	20231205	102900	22528320	16530	16540	16540	16530	39
540	20231205	102800	21883270	16600	16600	16600	16600	0
541	20231205	102700	21883270	16600	16600	16600	16600	0
542	20231205	102600	21883270	16600	16600	16600	16600	51
543	20231205	102500	21036670	16540	16540	16540	16540	0
544	20231205	102400	21036670	16540	16540	16540	16540	0
545	20231205	102300	21036670	16540	16540	16540	16540	32
546	20231205	102200	20507390	16540	16540	16540	16540	0
547	20231205	102100	20507390	16540	16540	16540	16540	0
548	20231205	102000	20507390	16540	16540	16540	16540	0
549	20231205	101900	20507390	16540	16540	16540	16540	101
550	20231205	101800	18836850	16530	16530	16530	16530	69
551	20231205	101700	17696280	16530	16530	16530	16530	100
552	20231205	101600	16043280	16520	16520	16520	16520	1
553	20231205	101500	16026760	16530	16530	16530	16530	0
554	20231205	101400	16026760	16530	16530	16530	16530	0
555	20231205	101300	16026760	16530	16530	16530	16530	0
556	20231205	101200	16026760	16530	16530	16530	16530	0
557	20231205	101100	16026760	16530	16530	16530	16530	0
558	20231205	101000	16026760	16530	16530	16530	16530	2
559	20231205	100900	15993700	16530	16530	16530	16530	329
560	20231205	100800	10555330	16540	16540	16540	16540	0
561	20231205	100700	10555330	16540	16540	16540	16540	0
562	20231205	100600	10555330	16540	16540	16540	16540	0
563	20231205	100500	10555330	16540	16540	16540	16540	0
564	20231205	100400	10555330	16540	16540	16540	16540	217
565	20231205	100300	6966150	16540	16540	16540	16540	0
566	20231205	100200	6966150	16540	16540	16540	16540	0
567	20231205	100100	6966150	16540	16540	16540	16540	0
568	20231205	100000	6966150	16540	16540	16540	16540	0
569	20231205	095900	6966150	16540	16540	16540	16540	0
570	20231205	095800	6966150	16540	16540	16540	16540	20
571	20231205	095700	6635350	16530	16530	16530	16530	0
572	20231205	095600	6635350	16530	16550	16550	16530	81
573	20231205	095500	5295600	16540	16540	16540	16540	0
574	20231205	095400	5295600	16540	16540	16540	16540	0
575	20231205	095300	5295600	16540	16540	16540	16540	0
576	20231205	095200	5295600	16540	16540	16540	16540	0
577	20231205	095100	5295600	16540	16540	16540	16540	0
578	20231205	095000	5295600	16540	16540	16540	16540	0
579	20231205	094900	5295600	16540	16540	16540	16540	0
580	20231205	094800	5295600	16540	16540	16540	16540	0
581	20231205	094700	5295600	16540	16540	16540	16540	0
582	20231205	094600	5295600	16540	16540	16540	16540	0
583	20231205	094500	5295600	16540	16540	16540	16540	0
584	20231205	094400	5295600	16540	16540	16540	16540	0
585	20231205	094300	5295600	16540	16540	16540	16540	0
586	20231205	094200	5295600	16540	16540	16540	16540	0
587	20231205	094100	5295600	16540	16540	16540	16540	0
588	20231205	094000	5295600	16540	16540	16540	16540	0
589	20231205	093900	5295600	16540	16540	16540	16540	0
590	20231205	093800	5295600	16540	16540	16540	16540	0
591	20231205	093700	5295600	16540	16540	16540	16540	0
592	20231205	093600	5295600	16540	16540	16540	16540	0
593	20231205	093500	5295600	16540	16540	16540	16540	0
594	20231205	093400	5295600	16540	16540	16540	16540	0
595	20231205	093300	5295600	16540	16540	16540	16540	0
596	20231205	093200	5295600	16540	16540	16540	16540	0
597	20231205	093100	5295600	16540	16540	16540	16540	0
598	20231205	093000	5295600	16540	16540	16540	16540	0
599	20231205	092900	5295600	16540	16540	16540	16540	0
600	20231205	092800	5295600	16540	16540	16540	16540	0
601	20231205	092700	5295600	16540	16540	16540	16540	1
602	20231205	092600	5279060	16600	16600	16600	16600	0
603	20231205	092500	5279060	16600	16600	16600	16600	0
604	20231205	092400	5279060	16600	16600	16600	16600	0
605	20231205	092300	5279060	16600	16600	16600	16600	49
606	20231205	092200	4465660	16600	16600	16600	16600	51
607	20231205	092100	3619060	16600	16600	16600	16600	0
608	20231205	092000	3619060	16600	16600	16600	16600	0
609	20231205	091900	3619060	16600	16600	16600	16600	0
610	20231205	091800	3619060	16600	16600	16600	16600	0
611	20231205	091700	3619060	16600	16600	16600	16600	0
612	20231205	091600	3619060	16600	16600	16600	16600	49
613	20231205	091500	2805660	16600	16600	16600	16600	0
614	20231205	091400	2805660	16600	16600	16600	16600	0
615	20231205	091300	2805660	16600	16600	16600	16600	0
616	20231205	091200	2805660	16600	16600	16600	16600	11
617	20231205	091100	2623060	16600	16600	16600	16600	48
618	20231205	091000	1826260	16600	16600	16600	16600	0
619	20231205	090900	1826260	16600	16600	16600	16600	2
620	20231205	090800	1793060	16600	16600	16600	16600	0
621	20231205	090700	1793060	16600	16600	16600	16600	57
622	20231205	090600	846860	16600	16600	16600	16600	0
623	20231205	090500	846860	16600	16600	16600	16600	0
624	20231205	090400	846860	16600	16600	16600	16600	0
625	20231205	090300	846860	16600	16600	16600	16600	50
626	20231205	090200	16860	16860	16860	16860	16860	0
627	20231205	090100	16860	16860	16860	16860	16860	0
628	20231205	090000	16860	16860	16860	16860	16860	1