KissMeData/044990/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192500	83496240	16750	16750	16750	16750	1
3	20231207	192400	83496240	16750	16750	16750	16750	0
4	20231207	192300	83496240	16750	16750	16750	16750	0
5	20231207	192200	83496240	16750	16750	16750	16750	0
6	20231207	192100	83496240	16750	16750	16750	16750	0
7	20231207	192000	83496240	16750	16750	16750	16750	0
8	20231207	191900	83496240	16750	16750	16750	16750	0
9	20231207	191800	83496240	16750	16750	16750	16750	0
10	20231207	191700	83496240	16750	16750	16750	16750	0
11	20231207	191600	83496240	16750	16750	16750	16750	0
12	20231207	191500	83496240	16750	16750	16750	16750	0
13	20231207	191400	83496240	16750	16750	16750	16750	0
14	20231207	191300	83496240	16750	16750	16750	16750	0
15	20231207	191200	83496240	16750	16750	16750	16750	0
16	20231207	191100	83496240	16750	16750	16750	16750	0
17	20231207	191000	83496240	16750	16750	16750	16750	0
18	20231207	190900	83496240	16750	16750	16750	16750	0
19	20231207	190800	83496240	16750	16750	16750	16750	0
20	20231207	190700	83496240	16750	16750	16750	16750	0
21	20231207	190600	83496240	16750	16750	16750	16750	0
22	20231207	190500	83496240	16750	16750	16750	16750	0
23	20231207	190400	83496240	16750	16750	16750	16750	0
24	20231207	190300	83496240	16750	16750	16750	16750	0
25	20231207	190200	83496240	16750	16750	16750	16750	0
26	20231207	190100	83496240	16750	16750	16750	16750	0
27	20231207	190000	83496240	16750	16750	16750	16750	0
28	20231207	185900	83496240	16750	16750	16750	16750	0
29	20231207	185800	83496240	16750	16750	16750	16750	0
30	20231207	185700	83496240	16750	16750	16750	16750	0
31	20231207	185600	83496240	16750	16750	16750	16750	0
32	20231207	185500	83496240	16750	16750	16750	16750	1
33	20231207	185400	83496240	16750	16750	16750	16750	0
34	20231207	185300	83496240	16750	16750	16750	16750	0
35	20231207	185200	83496240	16750	16750	16750	16750	0
36	20231207	185100	83496240	16750	16750	16750	16750	0
37	20231207	185000	83496240	16750	16750	16750	16750	0
38	20231207	184900	83496240	16750	16750	16750	16750	0
39	20231207	184800	83496240	16750	16750	16750	16750	0
40	20231207	184700	83496240	16750	16750	16750	16750	0
41	20231207	184600	83496240	16750	16750	16750	16750	0
42	20231207	184500	83496240	16750	16750	16750	16750	0
43	20231207	184400	83496240	16750	16750	16750	16750	0
44	20231207	184300	83496240	16750	16750	16750	16750	0
45	20231207	184200	83496240	16750	16750	16750	16750	0
46	20231207	184100	83496240	16750	16750	16750	16750	0
47	20231207	184000	83496240	16750	16750	16750	16750	0
48	20231207	183900	83496240	16750	16750	16750	16750	0
49	20231207	183800	83496240	16750	16750	16750	16750	0
50	20231207	183700	83496240	16750	16750	16750	16750	0
51	20231207	183600	83496240	16750	16750	16750	16750	0
52	20231207	183500	83496240	16750	16750	16750	16750	0
53	20231207	183400	83496240	16750	16750	16750	16750	0
54	20231207	183300	83496240	16750	16750	16750	16750	0
55	20231207	183200	83496240	16750	16750	16750	16750	0
56	20231207	183100	83496240	16750	16750	16750	16750	0
57	20231207	183000	83496240	16750	16750	16750	16750	0
58	20231207	182900	83496240	16750	16750	16750	16750	0
59	20231207	182800	83496240	16750	16750	16750	16750	0
60	20231207	182700	83496240	16750	16750	16750	16750	0
61	20231207	182600	83496240	16750	16750	16750	16750	0
62	20231207	182500	83496240	16750	16750	16750	16750	1
63	20231207	182400	83496240	16750	16750	16750	16750	0
64	20231207	182300	83496240	16750	16750	16750	16750	0
65	20231207	182200	83496240	16750	16750	16750	16750	0
66	20231207	182100	83496240	16750	16750	16750	16750	0
67	20231207	182000	83496240	16750	16750	16750	16750	0
68	20231207	181900	83496240	16750	16750	16750	16750	0
69	20231207	181800	83496240	16750	16750	16750	16750	0
70	20231207	181700	83496240	16750	16750	16750	16750	0
71	20231207	181600	83496240	16750	16750	16750	16750	0
72	20231207	181500	83496240	16750	16750	16750	16750	0
73	20231207	181400	83496240	16750	16750	16750	16750	0
74	20231207	181300	83496240	16750	16750	16750	16750	0
75	20231207	181200	83496240	16750	16750	16750	16750	0
76	20231207	181100	83496240	16750	16750	16750	16750	0
77	20231207	181000	83496240	16750	16750	16750	16750	0
78	20231207	180900	83496240	16750	16750	16750	16750	0
79	20231207	180800	83496240	16750	16750	16750	16750	0
80	20231207	180700	83496240	16750	16750	16750	16750	0
81	20231207	180600	83496240	16750	16750	16750	16750	0
82	20231207	180500	83496240	16750	16750	16750	16750	0
83	20231207	180400	83496240	16750	16750	16750	16750	0
84	20231207	180300	83496240	16750	16750	16750	16750	0
85	20231207	180200	83496240	16750	16750	16750	16750	0
86	20231207	180100	83496240	16750	16750	16750	16750	0
87	20231207	180000	83496240	16750	16750	16750	16750	0
88	20231207	175900	83496240	16750	16750	16750	16750	0
89	20231207	175800	83496240	16750	16750	16750	16750	0
90	20231207	175700	83496240	16750	16750	16750	16750	0
91	20231207	175600	83496240	16750	16750	16750	16750	0
92	20231207	175500	83496240	16750	16750	16750	16750	1
93	20231207	175400	83496240	16750	16750	16750	16750	0
94	20231207	175300	83496240	16750	16750	16750	16750	0
95	20231207	175200	83496240	16750	16750	16750	16750	0
96	20231207	175100	83496240	16750	16750	16750	16750	0
97	20231207	175000	83496240	16750	16750	16750	16750	0
98	20231207	174900	83496240	16750	16750	16750	16750	0
99	20231207	174800	83496240	16750	16750	16750	16750	0
100	20231207	174700	83496240	16750	16750	16750	16750	0
101	20231207	174600	83496240	16750	16750	16750	16750	0
102	20231207	174500	83496240	16750	16750	16750	16750	0
103	20231207	174400	83496240	16750	16750	16750	16750	0
104	20231207	174300	83496240	16750	16750	16750	16750	0
105	20231207	174200	83496240	16750	16750	16750	16750	0
106	20231207	174100	83496240	16750	16750	16750	16750	0
107	20231207	174000	83496240	16750	16750	16750	16750	0
108	20231207	173900	83496240	16750	16750	16750	16750	0
109	20231207	173800	83496240	16750	16750	16750	16750	0
110	20231207	173700	83496240	16750	16750	16750	16750	0
111	20231207	173600	83496240	16750	16750	16750	16750	0
112	20231207	173500	83496240	16750	16750	16750	16750	0
113	20231207	173400	83496240	16750	16750	16750	16750	0
114	20231207	173300	83496240	16750	16750	16750	16750	0
115	20231207	173200	83496240	16750	16750	16750	16750	0
116	20231207	173100	83496240	16750	16750	16750	16750	0
117	20231207	173000	83496240	16750	16750	16750	16750	0
118	20231207	172900	83496240	16750	16750	16750	16750	0
119	20231207	172800	83496240	16750	16750	16750	16750	0
120	20231207	172700	83496240	16750	16750	16750	16750	0
121	20231207	172600	83496240	16750	16750	16750	16750	0
122	20231207	172500	83496240	16750	16750	16750	16750	1
123	20231207	172400	83496240	16750	16750	16750	16750	0
124	20231207	172300	83496240	16750	16750	16750	16750	0
125	20231207	172200	83496240	16750	16750	16750	16750	0
126	20231207	172100	83496240	16750	16750	16750	16750	0
127	20231207	172000	83496240	16750	16750	16750	16750	0
128	20231207	171900	83496240	16750	16750	16750	16750	0
129	20231207	171800	83496240	16750	16750	16750	16750	0
130	20231207	171700	83496240	16750	16750	16750	16750	0
131	20231207	171600	83496240	16750	16750	16750	16750	0
132	20231207	171500	83496240	16750	16750	16750	16750	0
133	20231207	171400	83496240	16750	16750	16750	16750	0
134	20231207	171300	83496240	16750	16750	16750	16750	0
135	20231207	171200	83496240	16750	16750	16750	16750	0
136	20231207	171100	83496240	16750	16750	16750	16750	0
137	20231207	171000	83496240	16750	16750	16750	16750	0
138	20231207	170900	83496240	16750	16750	16750	16750	0
139	20231207	170800	83496240	16750	16750	16750	16750	0
140	20231207	170700	83496240	16750	16750	16750	16750	0
141	20231207	170600	83496240	16750	16750	16750	16750	0
142	20231207	170500	83496240	16750	16750	16750	16750	0
143	20231207	170400	83496240	16750	16750	16750	16750	0
144	20231207	170300	83496240	16750	16750	16750	16750	0
145	20231207	170200	83496240	16750	16750	16750	16750	0
146	20231207	170100	83496240	16750	16750	16750	16750	0
147	20231207	170000	83496240	16750	16750	16750	16750	0
148	20231207	165900	83496240	16750	16750	16750	16750	0
149	20231207	165800	83496240	16750	16750	16750	16750	0
150	20231207	165700	83496240	16750	16750	16750	16750	0
151	20231207	165600	83496240	16750	16750	16750	16750	0
152	20231207	165500	83496240	16750	16750	16750	16750	1
153	20231207	165400	83496240	16750	16750	16750	16750	0
154	20231207	165300	83496240	16750	16750	16750	16750	0
155	20231207	165200	83496240	16750	16750	16750	16750	0
156	20231207	165100	83496240	16750	16750	16750	16750	0
157	20231207	165000	83496240	16750	16750	16750	16750	0
158	20231207	164900	83496240	16750	16750	16750	16750	0
159	20231207	164800	83496240	16750	16750	16750	16750	0
160	20231207	164700	83496240	16750	16750	16750	16750	0
161	20231207	164600	83496240	16750	16750	16750	16750	0
162	20231207	164500	83496240	16750	16750	16750	16750	0
163	20231207	164400	83496240	16750	16750	16750	16750	0
164	20231207	164300	83496240	16750	16750	16750	16750	0
165	20231207	164200	83496240	16750	16750	16750	16750	0
166	20231207	164100	83496240	16750	16750	16750	16750	0
167	20231207	164000	83496240	16750	16750	16750	16750	0
168	20231207	163900	83496240	16750	16750	16750	16750	0
169	20231207	163800	83496240	16750	16750	16750	16750	0
170	20231207	163700	83496240	16750	16750	16750	16750	0
171	20231207	163600	83496240	16750	16750	16750	16750	0
172	20231207	163500	83496240	16750	16750	16750	16750	0
173	20231207	163400	83496240	16750	16750	16750	16750	0
174	20231207	163300	83496240	16750	16750	16750	16750	0
175	20231207	163200	83496240	16750	16750	16750	16750	0
176	20231207	163100	83496240	16750	16750	16750	16750	0
177	20231207	163000	83496240	16750	16750	16750	16750	0
178	20231207	162900	83496240	16750	16750	16750	16750	0
179	20231207	162800	83496240	16750	16750	16750	16750	0
180	20231207	162700	83496240	16750	16750	16750	16750	0
181	20231207	162600	83496240	16750	16750	16750	16750	0
182	20231207	162500	83496240	16750	16750	16750	16750	1
183	20231207	162400	83496240	16750	16750	16750	16750	0
184	20231207	162300	83496240	16750	16750	16750	16750	0
185	20231207	162200	83496240	16750	16750	16750	16750	0
186	20231207	162100	83496240	16750	16750	16750	16750	0
187	20231207	162000	83496240	16750	16750	16750	16750	0
188	20231207	161900	83496240	16750	16750	16750	16750	0
189	20231207	161800	83496240	16750	16750	16750	16750	0
190	20231207	161700	83496240	16750	16750	16750	16750	0
191	20231207	161600	83496240	16750	16750	16750	16750	0
192	20231207	161500	83496240	16750	16750	16750	16750	0
193	20231207	161400	83496240	16750	16750	16750	16750	0
194	20231207	161300	83496240	16750	16750	16750	16750	0
195	20231207	161200	83496240	16750	16750	16750	16750	0
196	20231207	161100	83496240	16750	16750	16750	16750	0
197	20231207	161000	83496240	16750	16750	16750	16750	0
198	20231207	160900	83496240	16750	16750	16750	16750	0
199	20231207	160800	83496240	16750	16750	16750	16750	0
200	20231207	160700	83496240	16750	16750	16750	16750	0
201	20231207	160600	83496240	16750	16750	16750	16750	0
202	20231207	160500	83496240	16750	16750	16750	16750	0
203	20231207	160400	83496240	16750	16750	16750	16750	0
204	20231207	160300	83496240	16750	16750	16750	16750	0
205	20231207	160200	83496240	16750	16750	16750	16750	0
206	20231207	160100	83496240	16750	16750	16750	16750	0
207	20231207	160000	83496240	16750	16750	16750	16750	0
208	20231207	155900	83496240	16750	16750	16750	16750	0
209	20231207	155800	83496240	16750	16750	16750	16750	0
210	20231207	155700	83496240	16750	16750	16750	16750	0
211	20231207	155600	83496240	16750	16750	16750	16750	0
212	20231207	155500	83496240	16750	16750	16750	16750	1
213	20231207	155400	83496240	16750	16750	16750	16750	0
214	20231207	155300	83496240	16750	16750	16750	16750	0
215	20231207	155200	83496240	16750	16750	16750	16750	0
216	20231207	155100	83496240	16750	16750	16750	16750	0
217	20231207	155000	83496240	16750	16750	16750	16750	0
218	20231207	154900	83496240	16750	16750	16750	16750	0
219	20231207	154800	83496240	16750	16750	16750	16750	0
220	20231207	154700	83496240	16750	16750	16750	16750	0
221	20231207	154600	83496240	16750	16750	16750	16750	0
222	20231207	154500	83496240	16750	16750	16750	16750	0
223	20231207	154400	83496240	16750	16750	16750	16750	0
224	20231207	154300	83496240	16750	16750	16750	16750	0
225	20231207	154200	83496240	16750	16750	16750	16750	0
226	20231207	154100	83496240	16750	16750	16750	16750	0
227	20231207	154000	83496240	16750	16750	16750	16750	0
228	20231207	153900	83496240	16750	16750	16750	16750	0
229	20231207	153800	83496240	16750	16750	16750	16750	0
230	20231207	153700	83496240	16750	16750	16750	16750	0
231	20231207	153600	83496240	16750	16750	16750	16750	0
232	20231207	153500	83496240	16750	16750	16750	16750	0
233	20231207	153400	83496240	16750	16750	16750	16750	0
234	20231207	153300	83496240	16750	16750	16750	16750	0
235	20231207	153200	83496240	16750	16750	16750	16750	0
236	20231207	153100	83496240	16750	16750	16750	16750	0
237	20231207	153000	83496240	16750	16750	16750	16750	0
238	20231207	152900	83496240	16750	16750	16750	16750	0
239	20231207	152800	83496240	16750	16750	16750	16750	0
240	20231207	152700	83496240	16750	16750	16750	16750	0
241	20231207	152600	83496240	16750	16750	16750	16750	0
242	20231207	152500	83496240	16750	16750	16750	16750	0
243	20231207	152400	83496240	16750	16750	16750	16750	0
244	20231207	152300	83496240	16750	16750	16750	16750	0
245	20231207	152200	83496240	16750	16750	16750	16750	0
246	20231207	152100	83496240	16750	16750	16750	16750	0
247	20231207	152000	83496240	16750	16750	16750	16750	0
248	20231207	151900	83496240	16750	16750	16750	16750	0
249	20231207	151800	83496240	16750	16750	16750	16750	0
250	20231207	151700	83496240	16750	16750	16750	16750	0
251	20231207	151600	83496240	16750	16750	16750	16750	0
252	20231207	151500	83496240	16750	16750	16750	16750	0
253	20231207	151400	83496240	16750	16750	16750	16750	0
254	20231207	151300	83496240	16750	16750	16750	16750	1
255	20231207	151200	83479490	16490	16490	16490	16490	0
256	20231207	151100	83479490	16490	16490	16490	16490	0
257	20231207	151000	83479490	16490	16490	16490	16490	0
258	20231207	150900	83479490	16490	16490	16490	16490	0
259	20231207	150800	83479490	16490	16490	16490	16490	0
260	20231207	150700	83479490	16490	16490	16490	16490	2
261	20231207	150600	83446510	16750	16750	16750	16750	0
262	20231207	150500	83446510	16750	16750	16750	16750	0
263	20231207	150400	83446510	16750	16750	16750	16750	0
264	20231207	150300	83446510	16750	16750	16750	16750	0
265	20231207	150200	83446510	16750	16750	16750	16750	0
266	20231207	150100	83446510	16750	16750	16750	16750	0
267	20231207	150000	83446510	16750	16750	16750	16750	0
268	20231207	145900	83446510	16750	16750	16750	16750	0
269	20231207	145800	83446510	16750	16750	16750	16750	0
270	20231207	145700	83446510	16750	16750	16750	16750	0
271	20231207	145600	83446510	16750	16750	16750	16750	0
272	20231207	145500	83446510	16750	16750	16750	16750	0
273	20231207	145400	83446510	16750	16750	16750	16750	0
274	20231207	145300	83446510	16750	16750	16750	16750	0
275	20231207	145200	83446510	16750	16750	16750	16750	0
276	20231207	145100	83446510	16750	16750	16750	16750	0
277	20231207	145000	83446510	16750	16750	16750	16750	0
278	20231207	144900	83446510	16750	16750	16750	16750	0
279	20231207	144800	83446510	16750	16750	16750	16750	0
280	20231207	144700	83446510	16750	16750	16750	16750	0
281	20231207	144600	83446510	16750	16750	16750	16750	0
282	20231207	144500	83446510	16750	16750	16750	16750	0
283	20231207	144400	83446510	16750	16750	16750	16750	0
284	20231207	144300	83446510	16750	16750	16750	16750	0
285	20231207	144200	83446510	16750	16750	16750	16750	0
286	20231207	144100	83446510	16750	16750	16750	16750	0
287	20231207	144000	83446510	16750	16750	16750	16750	0
288	20231207	143900	83446510	16750	16750	16750	16750	0
289	20231207	143800	83446510	16750	16750	16750	16750	0
290	20231207	143700	83446510	16750	16750	16750	16750	0
291	20231207	143600	83446510	16750	16750	16750	16750	0
292	20231207	143500	83446510	16750	16750	16750	16750	0
293	20231207	143400	83446510	16750	16750	16750	16750	0
294	20231207	143300	83446510	16750	16750	16750	16750	0
295	20231207	143200	83446510	16750	16750	16750	16750	0
296	20231207	143100	83446510	16750	16750	16750	16750	0
297	20231207	143000	83446510	16750	16750	16750	16750	0
298	20231207	142900	83446510	16750	16750	16750	16750	0
299	20231207	142800	83446510	16750	16750	16750	16750	0
300	20231207	142700	83446510	16750	16750	16750	16750	0
301	20231207	142600	83446510	16750	16750	16750	16750	147
302	20231207	142500	80984260	16750	16750	16750	16750	0
303	20231207	142400	80984260	16750	16750	16750	16750	0
304	20231207	142300	80984260	16750	16750	16750	16750	0
305	20231207	142200	80984260	16750	16750	16750	16750	0
306	20231207	142100	80984260	16750	16750	16750	16750	0
307	20231207	142000	80984260	16750	16750	16750	16750	0
308	20231207	141900	80984260	16750	16750	16750	16750	0
309	20231207	141800	80984260	16750	16750	16750	16750	0
310	20231207	141700	80984260	16750	16750	16750	16750	0
311	20231207	141600	80984260	16750	16750	16750	16750	0
312	20231207	141500	80984260	16750	16750	16750	16750	300
313	20231207	141400	75959260	16750	16750	16750	16750	600
314	20231207	141300	65909260	16850	16760	16850	16760	30
315	20231207	141200	65405560	16750	16750	16750	16750	100
316	20231207	141100	63730560	16750	16750	16750	16750	100
317	20231207	141000	62055560	16750	16750	16750	16750	0
318	20231207	140900	62055560	16750	16750	16750	16750	0
319	20231207	140800	62055560	16750	16750	16750	16750	0
320	20231207	140700	62055560	16750	16750	16750	16750	0
321	20231207	140600	62055560	16750	16740	16750	16740	249
322	20231207	140500	57885300	16750	16750	16750	16750	0
323	20231207	140400	57885300	16750	16750	16750	16750	0
324	20231207	140300	57885300	16750	16750	16750	16750	0
325	20231207	140200	57885300	16750	16750	16750	16750	0
326	20231207	140100	57885300	16750	16750	16750	16750	101
327	20231207	140000	56193550	16750	16750	16750	16750	0
328	20231207	135900	56193550	16750	16750	16750	16750	0
329	20231207	135800	56193550	16750	16750	16750	16750	0
330	20231207	135700	56193550	16750	16750	16750	16750	0
331	20231207	135600	56193550	16750	16750	16750	16750	0
332	20231207	135500	56193550	16750	16750	16750	16750	0
333	20231207	135400	56193550	16750	16750	16750	16750	0
334	20231207	135300	56193550	16750	16750	16750	16750	0
335	20231207	135200	56193550	16750	16750	16750	16750	0
336	20231207	135100	56193550	16750	16750	16750	16750	0
337	20231207	135000	56193550	16750	16750	16750	16750	0
338	20231207	134900	56193550	16750	16750	16750	16750	0
339	20231207	134800	56193550	16750	16750	16750	16750	0
340	20231207	134700	56193550	16750	16750	16750	16750	0
341	20231207	134600	56193550	16750	16750	16750	16750	0
342	20231207	134500	56193550	16750	16750	16750	16750	0
343	20231207	134400	56193550	16750	16750	16750	16750	0
344	20231207	134300	56193550	16750	16750	16750	16750	0
345	20231207	134200	56193550	16750	16750	16750	16750	0
346	20231207	134100	56193550	16750	16750	16750	16750	0
347	20231207	134000	56193550	16750	16750	16750	16750	0
348	20231207	133900	56193550	16750	16750	16750	16750	0
349	20231207	133800	56193550	16750	16750	16750	16750	0
350	20231207	133700	56193550	16750	16750	16750	16750	0
351	20231207	133600	56193550	16750	16750	16750	16750	0
352	20231207	133500	56193550	16750	16750	16750	16750	0
353	20231207	133400	56193550	16750	16750	16750	16750	0
354	20231207	133300	56193550	16750	16750	16750	16750	0
355	20231207	133200	56193550	16750	16750	16750	16750	0
356	20231207	133100	56193550	16750	16750	16750	16750	0
357	20231207	133000	56193550	16750	16750	16750	16750	0
358	20231207	132900	56193550	16750	16750	16750	16750	0
359	20231207	132800	56193550	16750	16750	16750	16750	0
360	20231207	132700	56193550	16750	16750	16750	16750	0
361	20231207	132600	56193550	16750	16750	16750	16750	0
362	20231207	132500	56193550	16750	16750	16750	16750	0
363	20231207	132400	56193550	16750	16750	16750	16750	0
364	20231207	132300	56193550	16750	16750	16750	16750	0
365	20231207	132200	56193550	16750	16750	16750	16750	0
366	20231207	132100	56193550	16750	16750	16750	16750	0
367	20231207	132000	56193550	16750	16750	16750	16750	0
368	20231207	131900	56193550	16750	16750	16750	16750	0
369	20231207	131800	56193550	16750	16750	16750	16750	0
370	20231207	131700	56193550	16750	16750	16750	16750	0
371	20231207	131600	56193550	16750	16750	16750	16750	0
372	20231207	131500	56193550	16750	16750	16750	16750	0
373	20231207	131400	56193550	16750	16750	16750	16750	0
374	20231207	131300	56193550	16750	16750	16750	16750	0
375	20231207	131200	56193550	16750	16750	16750	16750	0
376	20231207	131100	56193550	16750	16750	16750	16750	0
377	20231207	131000	56193550	16750	16750	16750	16750	48
378	20231207	130900	55389550	16750	16730	16750	16730	172
379	20231207	130800	52509490	16730	16730	16730	16730	0
380	20231207	130700	52509490	16730	16730	16730	16730	0
381	20231207	130600	52509490	16730	16730	16730	16730	0
382	20231207	130500	52509490	16730	16730	16730	16730	0
383	20231207	130400	52509490	16730	16730	16730	16730	0
384	20231207	130300	52509490	16730	16730	16730	16730	0
385	20231207	130200	52509490	16730	16730	16730	16730	0
386	20231207	130100	52509490	16730	16730	16730	16730	0
387	20231207	130000	52509490	16730	16730	16730	16730	0
388	20231207	125900	52509490	16730	16730	16730	16730	0
389	20231207	125800	52509490	16730	16730	16730	16730	0
390	20231207	125700	52509490	16730	16730	16730	16730	0
391	20231207	125600	52509490	16730	16730	16730	16730	0
392	20231207	125500	52509490	16730	16730	16730	16730	0
393	20231207	125400	52509490	16730	16730	16730	16730	0
394	20231207	125300	52509490	16730	16730	16730	16730	0
395	20231207	125200	52509490	16730	16730	16730	16730	0
396	20231207	125100	52509490	16730	16730	16730	16730	0
397	20231207	125000	52509490	16730	16730	16730	16730	0
398	20231207	124900	52509490	16730	16730	16730	16730	0
399	20231207	124800	52509490	16730	16730	16730	16730	0
400	20231207	124700	52509490	16730	16730	16730	16730	0
401	20231207	124600	52509490	16730	16730	16730	16730	0
402	20231207	124500	52509490	16730	16730	16730	16730	1
403	20231207	124400	52492760	16700	16700	16700	16700	3
404	20231207	124300	52442660	16700	16700	16700	16700	0
405	20231207	124200	52442660	16700	16700	16700	16700	0
406	20231207	124100	52442660	16700	16700	16700	16700	0
407	20231207	124000	52442660	16700	16700	16700	16700	0
408	20231207	123900	52442660	16700	16700	16700	16700	0
409	20231207	123800	52442660	16700	16700	16700	16700	0
410	20231207	123700	52442660	16700	16640	16700	16640	225
411	20231207	123600	48690060	16400	16400	16400	16400	0
412	20231207	123500	48690060	16400	16400	16400	16400	0
413	20231207	123400	48690060	16400	16400	16400	16400	0
414	20231207	123300	48690060	16400	16400	16400	16400	0
415	20231207	123200	48690060	16400	16400	16400	16400	0
416	20231207	123100	48690060	16400	16400	16400	16400	0
417	20231207	123000	48690060	16400	16400	16400	16400	0
418	20231207	122900	48690060	16400	16400	16400	16400	0
419	20231207	122800	48690060	16400	16400	16400	16400	0
420	20231207	122700	48690060	16400	16400	16400	16400	0
421	20231207	122600	48690060	16400	16400	16400	16400	0
422	20231207	122500	48690060	16400	16400	16400	16400	0
423	20231207	122400	48690060	16400	16400	16400	16400	0
424	20231207	122300	48690060	16400	16400	16400	16400	0
425	20231207	122200	48690060	16400	16400	16400	16400	0
426	20231207	122100	48690060	16400	16400	16400	16400	0
427	20231207	122000	48690060	16400	16400	16400	16400	0
428	20231207	121900	48690060	16400	16400	16400	16400	0
429	20231207	121800	48690060	16400	16400	16400	16400	0
430	20231207	121700	48690060	16400	16400	16400	16400	0
431	20231207	121600	48690060	16400	16400	16400	16400	0
432	20231207	121500	48690060	16400	16400	16400	16400	0
433	20231207	121400	48690060	16400	16400	16400	16400	0
434	20231207	121300	48690060	16400	16400	16400	16400	0
435	20231207	121200	48690060	16400	16400	16400	16400	0
436	20231207	121100	48690060	16400	16400	16400	16400	0
437	20231207	121000	48690060	16400	16400	16400	16400	0
438	20231207	120900	48690060	16400	16400	16400	16400	0
439	20231207	120800	48690060	16400	16400	16400	16400	0
440	20231207	120700	48690060	16400	16400	16400	16400	0
441	20231207	120600	48690060	16400	16400	16400	16400	0
442	20231207	120500	48690060	16400	16400	16400	16400	0
443	20231207	120400	48690060	16400	16400	16400	16400	0
444	20231207	120300	48690060	16400	16400	16400	16400	0
445	20231207	120200	48690060	16400	16400	16400	16400	0
446	20231207	120100	48690060	16400	16400	16400	16400	0
447	20231207	120000	48690060	16400	16400	16400	16400	0
448	20231207	115900	48690060	16400	16400	16400	16400	0
449	20231207	115800	48690060	16400	16400	16400	16400	0
450	20231207	115700	48690060	16400	16400	16400	16400	0
451	20231207	115600	48690060	16400	16420	16420	16400	200
452	20231207	115500	45409950	16730	16730	16730	16730	0
453	20231207	115400	45409950	16730	16730	16730	16730	1
454	20231207	115300	45393220	16380	16380	16380	16380	0
455	20231207	115200	45393220	16380	16380	16380	16380	0
456	20231207	115100	45393220	16380	16380	16380	16380	0
457	20231207	115000	45393220	16380	16380	16380	16380	0
458	20231207	114900	45393220	16380	16380	16380	16380	0
459	20231207	114800	45393220	16380	16380	16380	16380	0
460	20231207	114700	45393220	16380	16380	16380	16380	0
461	20231207	114600	45393220	16380	16380	16380	16380	0
462	20231207	114500	45393220	16380	16380	16380	16380	0
463	20231207	114400	45393220	16380	16380	16380	16380	0
464	20231207	114300	45393220	16380	16380	16380	16380	0
465	20231207	114200	45393220	16380	16380	16380	16380	0
466	20231207	114100	45393220	16380	16380	16380	16380	0
467	20231207	114000	45393220	16380	16380	16380	16380	0
468	20231207	113900	45393220	16380	16380	16380	16380	0
469	20231207	113800	45393220	16380	16380	16380	16380	0
470	20231207	113700	45393220	16380	16380	16380	16380	0
471	20231207	113600	45393220	16380	16380	16380	16380	0
472	20231207	113500	45393220	16380	16380	16380	16380	0
473	20231207	113400	45393220	16380	16380	16380	16380	0
474	20231207	113300	45393220	16380	16380	16380	16380	0
475	20231207	113200	45393220	16380	16380	16380	16380	0
476	20231207	113100	45393220	16380	16380	16380	16380	0
477	20231207	113000	45393220	16380	16380	16380	16380	0
478	20231207	112900	45393220	16380	16380	16380	16380	0
479	20231207	112800	45393220	16380	16380	16380	16380	0
480	20231207	112700	45393220	16380	16380	16380	16380	0
481	20231207	112600	45393220	16380	16380	16380	16380	0
482	20231207	112500	45393220	16380	16380	16380	16380	0
483	20231207	112400	45393220	16380	16380	16380	16380	0
484	20231207	112300	45393220	16380	16380	16380	16380	0
485	20231207	112200	45393220	16380	16380	16380	16380	0
486	20231207	112100	45393220	16380	16380	16380	16380	0
487	20231207	112000	45393220	16380	16380	16380	16380	0
488	20231207	111900	45393220	16380	16700	16720	16380	516
489	20231207	111800	36768370	16710	16710	16710	16710	0
490	20231207	111700	36768370	16710	16710	16710	16710	0
491	20231207	111600	36768370	16710	16710	16710	16710	0
492	20231207	111500	36768370	16710	16710	16710	16710	0
493	20231207	111400	36768370	16710	16710	16710	16710	0
494	20231207	111300	36768370	16710	16710	16710	16710	0
495	20231207	111200	36768370	16710	16710	16710	16710	0
496	20231207	111100	36768370	16710	16710	16710	16710	0
497	20231207	111000	36768370	16710	16710	16710	16710	0
498	20231207	110900	36768370	16710	16710	16710	16710	0
499	20231207	110800	36768370	16710	16710	16710	16710	0
500	20231207	110700	36768370	16710	16710	16710	16710	0
501	20231207	110600	36768370	16710	16710	16710	16710	0
502	20231207	110500	36768370	16710	16710	16710	16710	0
503	20231207	110400	36768370	16710	16710	16710	16710	0
504	20231207	110300	36768370	16710	16710	16710	16710	0
505	20231207	110200	36768370	16710	16710	16710	16710	0
506	20231207	110100	36768370	16710	16710	16710	16710	0
507	20231207	110000	36768370	16710	16710	16710	16710	0
508	20231207	105900	36768370	16710	16710	16710	16710	0
509	20231207	105800	36768370	16710	16710	16710	16710	0
510	20231207	105700	36768370	16710	16710	16710	16710	0
511	20231207	105600	36768370	16710	16710	16710	16710	0
512	20231207	105500	36768370	16710	16710	16710	16710	0
513	20231207	105400	36768370	16710	16710	16710	16710	0
514	20231207	105300	36768370	16710	16710	16710	16710	0
515	20231207	105200	36768370	16710	16710	16710	16710	0
516	20231207	105100	36768370	16710	16710	16710	16710	0
517	20231207	105000	36768370	16710	16710	16710	16710	0
518	20231207	104900	36768370	16710	16710	16710	16710	0
519	20231207	104800	36768370	16710	16710	16710	16710	0
520	20231207	104700	36768370	16710	16600	16710	16600	294
521	20231207	104600	31875870	16600	16600	16600	16600	0
522	20231207	104500	31875870	16600	16600	16600	16600	0
523	20231207	104400	31875870	16600	16600	16600	16600	0
524	20231207	104300	31875870	16600	16600	16600	16600	0
525	20231207	104200	31875870	16600	16600	16600	16600	0
526	20231207	104100	31875870	16600	16590	16600	16590	112
527	20231207	104000	30017440	16350	16350	16350	16350	50
528	20231207	103900	29199940	16350	16350	16350	16350	0
529	20231207	103800	29199940	16350	16350	16350	16350	150
530	20231207	103700	26747440	16330	16330	16330	16330	0
531	20231207	103600	26747440	16330	16330	16330	16330	0
532	20231207	103500	26747440	16330	16330	16330	16330	0
533	20231207	103400	26747440	16330	16330	16330	16330	0
534	20231207	103300	26747440	16330	16330	16330	16330	0
535	20231207	103200	26747440	16330	16330	16330	16330	0
536	20231207	103100	26747440	16330	16330	16330	16330	0
537	20231207	103000	26747440	16330	16330	16330	16330	0
538	20231207	102900	26747440	16330	16330	16330	16330	0
539	20231207	102800	26747440	16330	16330	16330	16330	0
540	20231207	102700	26747440	16330	16330	16330	16330	0
541	20231207	102600	26747440	16330	16330	16330	16330	0
542	20231207	102500	26747440	16330	16330	16330	16330	0
543	20231207	102400	26747440	16330	16330	16330	16330	0
544	20231207	102300	26747440	16330	16330	16330	16330	0
545	20231207	102200	26747440	16330	16330	16330	16330	0
546	20231207	102100	26747440	16330	16330	16330	16330	0
547	20231207	102000	26747440	16330	16330	16330	16330	0
548	20231207	101900	26747440	16330	16330	16330	16330	0
549	20231207	101800	26747440	16330	16330	16330	16330	0
550	20231207	101700	26747440	16330	16330	16330	16330	0
551	20231207	101600	26747440	16330	16330	16330	16330	0
552	20231207	101500	26747440	16330	16330	16330	16330	0
553	20231207	101400	26747440	16330	16330	16330	16330	0
554	20231207	101300	26747440	16330	16330	16330	16330	0
555	20231207	101200	26747440	16330	16330	16330	16330	0
556	20231207	101100	26747440	16330	16330	16330	16330	0
557	20231207	101000	26747440	16330	16330	16330	16330	8
558	20231207	100900	26616800	16310	16310	16310	16310	0
559	20231207	100800	26616800	16310	16310	16310	16310	0
560	20231207	100700	26616800	16310	16310	16310	16310	0
561	20231207	100600	26616800	16310	16590	16600	16310	266
562	20231207	100500	22202490	16280	16280	16280	16280	0
563	20231207	100400	22202490	16280	16280	16280	16280	0
564	20231207	100300	22202490	16280	16280	16280	16280	0
565	20231207	100200	22202490	16280	16280	16280	16280	0
566	20231207	100100	22202490	16280	16280	16280	16280	0
567	20231207	100000	22202490	16280	16280	16280	16280	0
568	20231207	095900	22202490	16280	16280	16280	16280	0
569	20231207	095800	22202490	16280	16280	16280	16280	0
570	20231207	095700	22202490	16280	16280	16280	16280	0
571	20231207	095600	22202490	16280	16280	16280	16280	0
572	20231207	095500	22202490	16280	16310	16310	16280	501
573	20231207	095400	14034100	16310	16310	16310	16310	0
574	20231207	095300	14034100	16310	16310	16310	16310	0
575	20231207	095200	14034100	16310	16310	16310	16310	0
576	20231207	095100	14034100	16310	16310	16310	16310	0
577	20231207	095000	14034100	16310	16310	16310	16310	0
578	20231207	094900	14034100	16310	16310	16310	16310	0
579	20231207	094800	14034100	16310	16310	16310	16310	0
580	20231207	094700	14034100	16310	16310	16310	16310	1
581	20231207	094600	14017790	16210	16210	16210	16210	0
582	20231207	094500	14017790	16210	16210	16210	16210	0
583	20231207	094400	14017790	16210	16210	16210	16210	0
584	20231207	094300	14017790	16210	16210	16210	16210	0
585	20231207	094200	14017790	16210	16210	16210	16210	1
586	20231207	094100	14001580	16750	16660	16750	16210	387
587	20231207	094000	7531870	16670	16600	16670	16600	190
588	20231207	093900	4370670	16200	16200	16200	16200	0
589	20231207	093800	4370670	16200	16570	16680	16200	251
590	20231207	093700	198180	16160	16160	16160	16160	0
591	20231207	093600	198180	16160	16160	16160	16160	0
592	20231207	093500	198180	16160	16160	16160	16160	0
593	20231207	093400	198180	16160	16160	16160	16160	0
594	20231207	093300	198180	16160	16160	16160	16160	0
595	20231207	093200	198180	16160	16160	16160	16160	0
596	20231207	093100	198180	16160	16160	16160	16160	0
597	20231207	093000	198180	16160	16160	16160	16160	0
598	20231207	092900	198180	16160	16160	16160	16160	0
599	20231207	092800	198180	16160	16160	16160	16160	0
600	20231207	092700	198180	16160	16160	16160	16160	0
601	20231207	092600	198180	16160	16160	16160	16160	0
602	20231207	092500	198180	16160	16160	16160	16160	0
603	20231207	092400	198180	16160	16160	16160	16160	0
604	20231207	092300	198180	16160	16160	16160	16160	0
605	20231207	092200	198180	16160	16160	16160	16160	0
606	20231207	092100	198180	16160	16160	16160	16160	0
607	20231207	092000	198180	16160	16160	16160	16160	0
608	20231207	091900	198180	16160	16160	16160	16160	0
609	20231207	091800	198180	16160	16160	16160	16160	0
610	20231207	091700	198180	16160	16160	16160	16160	0
611	20231207	091600	198180	16160	16160	16160	16160	1
612	20231207	091500	182020	16590	16590	16590	16590	0
613	20231207	091400	182020	16590	16590	16590	16590	0
614	20231207	091300	182020	16590	16590	16590	16590	0
615	20231207	091200	182020	16590	16590	16590	16590	0
616	20231207	091100	182020	16590	16590	16590	16590	0
617	20231207	091000	182020	16590	16590	16590	16590	0
618	20231207	090900	182020	16590	16580	16590	16580	10
619	20231207	090800	16130	16130	16130	16130	16130	0
620	20231207	090700	16130	16130	16130	16130	16130	0
621	20231207	090600	16130	16130	16130	16130	16130	0
622	20231207	090500	16130	16130	16130	16130	16130	0
623	20231207	090400	16130	16130	16130	16130	16130	0
624	20231207	090300	16130	16130	16130	16130	16130	0
625	20231207	090200	16130	16130	16130	16130	16130	1
626	20231207	090100	0	16610	16610	16610	16610	0
627	20231207	090000	0	16610	16610	16610	16610	0