KissMeData/044990/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192600	25056760	16790	16790	16790	16790	10
3	20231211	192500	25056760	16790	16790	16790	16790	0
4	20231211	192400	25056760	16790	16790	16790	16790	0
5	20231211	192300	25056760	16790	16790	16790	16790	0
6	20231211	192200	25056760	16790	16790	16790	16790	0
7	20231211	192100	25056760	16790	16790	16790	16790	0
8	20231211	192000	25056760	16790	16790	16790	16790	0
9	20231211	191900	25056760	16790	16790	16790	16790	0
10	20231211	191800	25056760	16790	16790	16790	16790	0
11	20231211	191700	25056760	16790	16790	16790	16790	0
12	20231211	191600	25056760	16790	16790	16790	16790	0
13	20231211	191500	25056760	16790	16790	16790	16790	0
14	20231211	191400	25056760	16790	16790	16790	16790	0
15	20231211	191300	25056760	16790	16790	16790	16790	0
16	20231211	191200	25056760	16790	16790	16790	16790	0
17	20231211	191100	25056760	16790	16790	16790	16790	0
18	20231211	191000	25056760	16790	16790	16790	16790	0
19	20231211	190900	25056760	16790	16790	16790	16790	0
20	20231211	190800	25056760	16790	16790	16790	16790	0
21	20231211	190700	25056760	16790	16790	16790	16790	0
22	20231211	190600	25056760	16790	16790	16790	16790	0
23	20231211	190500	25056760	16790	16790	16790	16790	0
24	20231211	190400	25056760	16790	16790	16790	16790	0
25	20231211	190300	25056760	16790	16790	16790	16790	0
26	20231211	190200	25056760	16790	16790	16790	16790	0
27	20231211	190100	25056760	16790	16790	16790	16790	0
28	20231211	190000	25056760	16790	16790	16790	16790	0
29	20231211	185900	25056760	16790	16790	16790	16790	0
30	20231211	185800	25056760	16790	16790	16790	16790	0
31	20231211	185700	25056760	16790	16790	16790	16790	0
32	20231211	185600	25056760	16790	16790	16790	16790	10
33	20231211	185500	25056760	16790	16790	16790	16790	0
34	20231211	185400	25056760	16790	16790	16790	16790	0
35	20231211	185300	25056760	16790	16790	16790	16790	0
36	20231211	185200	25056760	16790	16790	16790	16790	0
37	20231211	185100	25056760	16790	16790	16790	16790	0
38	20231211	185000	25056760	16790	16790	16790	16790	0
39	20231211	184900	25056760	16790	16790	16790	16790	0
40	20231211	184800	25056760	16790	16790	16790	16790	0
41	20231211	184700	25056760	16790	16790	16790	16790	0
42	20231211	184600	25056760	16790	16790	16790	16790	0
43	20231211	184500	25056760	16790	16790	16790	16790	0
44	20231211	184400	25056760	16790	16790	16790	16790	0
45	20231211	184300	25056760	16790	16790	16790	16790	0
46	20231211	184200	25056760	16790	16790	16790	16790	0
47	20231211	184100	25056760	16790	16790	16790	16790	0
48	20231211	184000	25056760	16790	16790	16790	16790	0
49	20231211	183900	25056760	16790	16790	16790	16790	0
50	20231211	183800	25056760	16790	16790	16790	16790	0
51	20231211	183700	25056760	16790	16790	16790	16790	0
52	20231211	183600	25056760	16790	16790	16790	16790	0
53	20231211	183500	25056760	16790	16790	16790	16790	0
54	20231211	183400	25056760	16790	16790	16790	16790	0
55	20231211	183300	25056760	16790	16790	16790	16790	0
56	20231211	183200	25056760	16790	16790	16790	16790	0
57	20231211	183100	25056760	16790	16790	16790	16790	0
58	20231211	183000	25056760	16790	16790	16790	16790	0
59	20231211	182900	25056760	16790	16790	16790	16790	0
60	20231211	182800	25056760	16790	16790	16790	16790	0
61	20231211	182700	25056760	16790	16790	16790	16790	0
62	20231211	182600	25056760	16790	16790	16790	16790	10
63	20231211	182500	25056760	16790	16790	16790	16790	0
64	20231211	182400	25056760	16790	16790	16790	16790	0
65	20231211	182300	25056760	16790	16790	16790	16790	0
66	20231211	182200	25056760	16790	16790	16790	16790	0
67	20231211	182100	25056760	16790	16790	16790	16790	0
68	20231211	182000	25056760	16790	16790	16790	16790	0
69	20231211	181900	25056760	16790	16790	16790	16790	0
70	20231211	181800	25056760	16790	16790	16790	16790	0
71	20231211	181700	25056760	16790	16790	16790	16790	0
72	20231211	181600	25056760	16790	16790	16790	16790	0
73	20231211	181500	25056760	16790	16790	16790	16790	0
74	20231211	181400	25056760	16790	16790	16790	16790	0
75	20231211	181300	25056760	16790	16790	16790	16790	0
76	20231211	181200	25056760	16790	16790	16790	16790	0
77	20231211	181100	25056760	16790	16790	16790	16790	0
78	20231211	181000	25056760	16790	16790	16790	16790	0
79	20231211	180900	25056760	16790	16790	16790	16790	0
80	20231211	180800	25056760	16790	16790	16790	16790	0
81	20231211	180700	25056760	16790	16790	16790	16790	0
82	20231211	180600	25056760	16790	16790	16790	16790	0
83	20231211	180500	25056760	16790	16790	16790	16790	0
84	20231211	180400	25056760	16790	16790	16790	16790	0
85	20231211	180300	25056760	16790	16790	16790	16790	0
86	20231211	180200	25056760	16790	16790	16790	16790	0
87	20231211	180100	25056760	16790	16790	16790	16790	0
88	20231211	180000	25056760	16790	16790	16790	16790	0
89	20231211	175900	25056760	16790	16790	16790	16790	0
90	20231211	175800	25056760	16790	16790	16790	16790	0
91	20231211	175700	25056760	16790	16790	16790	16790	0
92	20231211	175600	25056760	16790	16790	16790	16790	10
93	20231211	175500	25056760	16790	16790	16790	16790	0
94	20231211	175400	25056760	16790	16790	16790	16790	0
95	20231211	175300	25056760	16790	16790	16790	16790	0
96	20231211	175200	25056760	16790	16790	16790	16790	0
97	20231211	175100	25056760	16790	16790	16790	16790	0
98	20231211	175000	25056760	16790	16790	16790	16790	0
99	20231211	174900	25056760	16790	16790	16790	16790	0
100	20231211	174800	25056760	16790	16790	16790	16790	0
101	20231211	174700	25056760	16790	16790	16790	16790	0
102	20231211	174600	25056760	16790	16790	16790	16790	0
103	20231211	174500	25056760	16790	16790	16790	16790	0
104	20231211	174400	25056760	16790	16790	16790	16790	0
105	20231211	174300	25056760	16790	16790	16790	16790	0
106	20231211	174200	25056760	16790	16790	16790	16790	0
107	20231211	174100	25056760	16790	16790	16790	16790	0
108	20231211	174000	25056760	16790	16790	16790	16790	0
109	20231211	173900	25056760	16790	16790	16790	16790	0
110	20231211	173800	25056760	16790	16790	16790	16790	0
111	20231211	173700	25056760	16790	16790	16790	16790	0
112	20231211	173600	25056760	16790	16790	16790	16790	0
113	20231211	173500	25056760	16790	16790	16790	16790	0
114	20231211	173400	25056760	16790	16790	16790	16790	0
115	20231211	173300	25056760	16790	16790	16790	16790	0
116	20231211	173200	25056760	16790	16790	16790	16790	0
117	20231211	173100	25056760	16790	16790	16790	16790	0
118	20231211	173000	25056760	16790	16790	16790	16790	0
119	20231211	172900	25056760	16790	16790	16790	16790	0
120	20231211	172800	25056760	16790	16790	16790	16790	0
121	20231211	172700	25056760	16790	16790	16790	16790	0
122	20231211	172600	25056760	16790	16790	16790	16790	10
123	20231211	172500	25056760	16790	16790	16790	16790	0
124	20231211	172400	25056760	16790	16790	16790	16790	0
125	20231211	172300	25056760	16790	16790	16790	16790	0
126	20231211	172200	25056760	16790	16790	16790	16790	0
127	20231211	172100	25056760	16790	16790	16790	16790	0
128	20231211	172000	25056760	16790	16790	16790	16790	0
129	20231211	171900	25056760	16790	16790	16790	16790	0
130	20231211	171800	25056760	16790	16790	16790	16790	0
131	20231211	171700	25056760	16790	16790	16790	16790	0
132	20231211	171600	25056760	16790	16790	16790	16790	0
133	20231211	171500	25056760	16790	16790	16790	16790	0
134	20231211	171400	25056760	16790	16790	16790	16790	0
135	20231211	171300	25056760	16790	16790	16790	16790	0
136	20231211	171200	25056760	16790	16790	16790	16790	0
137	20231211	171100	25056760	16790	16790	16790	16790	0
138	20231211	171000	25056760	16790	16790	16790	16790	0
139	20231211	170900	25056760	16790	16790	16790	16790	0
140	20231211	170800	25056760	16790	16790	16790	16790	0
141	20231211	170700	25056760	16790	16790	16790	16790	0
142	20231211	170600	25056760	16790	16790	16790	16790	0
143	20231211	170500	25056760	16790	16790	16790	16790	0
144	20231211	170400	25056760	16790	16790	16790	16790	0
145	20231211	170300	25056760	16790	16790	16790	16790	0
146	20231211	170200	25056760	16790	16790	16790	16790	0
147	20231211	170100	25056760	16790	16790	16790	16790	0
148	20231211	170000	25056760	16790	16790	16790	16790	0
149	20231211	165900	25056760	16790	16790	16790	16790	0
150	20231211	165800	25056760	16790	16790	16790	16790	0
151	20231211	165700	25056760	16790	16790	16790	16790	0
152	20231211	165600	25056760	16790	16790	16790	16790	10
153	20231211	165500	25056760	16790	16790	16790	16790	0
154	20231211	165400	25056760	16790	16790	16790	16790	0
155	20231211	165300	25056760	16790	16790	16790	16790	0
156	20231211	165200	25056760	16790	16790	16790	16790	0
157	20231211	165100	25056760	16790	16790	16790	16790	0
158	20231211	165000	25056760	16790	16790	16790	16790	0
159	20231211	164900	25056760	16790	16790	16790	16790	0
160	20231211	164800	25056760	16790	16790	16790	16790	0
161	20231211	164700	25056760	16790	16790	16790	16790	0
162	20231211	164600	25056760	16790	16790	16790	16790	0
163	20231211	164500	25056760	16790	16790	16790	16790	0
164	20231211	164400	25056760	16790	16790	16790	16790	0
165	20231211	164300	25056760	16790	16790	16790	16790	0
166	20231211	164200	25056760	16790	16790	16790	16790	0
167	20231211	164100	25056760	16790	16790	16790	16790	0
168	20231211	164000	25056760	16790	16790	16790	16790	0
169	20231211	163900	25056760	16790	16790	16790	16790	0
170	20231211	163800	25056760	16790	16790	16790	16790	0
171	20231211	163700	25056760	16790	16790	16790	16790	0
172	20231211	163600	25056760	16790	16790	16790	16790	0
173	20231211	163500	25056760	16790	16790	16790	16790	0
174	20231211	163400	25056760	16790	16790	16790	16790	0
175	20231211	163300	25056760	16790	16790	16790	16790	0
176	20231211	163200	25056760	16790	16790	16790	16790	0
177	20231211	163100	25056760	16790	16790	16790	16790	0
178	20231211	163000	25056760	16790	16790	16790	16790	0
179	20231211	162900	25056760	16790	16790	16790	16790	0
180	20231211	162800	25056760	16790	16790	16790	16790	0
181	20231211	162700	25056760	16790	16790	16790	16790	0
182	20231211	162600	25056760	16790	16790	16790	16790	10
183	20231211	162500	25056760	16790	16790	16790	16790	0
184	20231211	162400	25056760	16790	16790	16790	16790	0
185	20231211	162300	25056760	16790	16790	16790	16790	0
186	20231211	162200	25056760	16790	16790	16790	16790	0
187	20231211	162100	25056760	16790	16790	16790	16790	0
188	20231211	162000	25056760	16790	16790	16790	16790	0
189	20231211	161900	25056760	16790	16790	16790	16790	0
190	20231211	161800	25056760	16790	16790	16790	16790	0
191	20231211	161700	25056760	16790	16790	16790	16790	0
192	20231211	161600	25056760	16790	16790	16790	16790	0
193	20231211	161500	25056760	16790	16790	16790	16790	0
194	20231211	161400	25056760	16790	16790	16790	16790	0
195	20231211	161300	25056760	16790	16790	16790	16790	0
196	20231211	161200	25056760	16790	16790	16790	16790	0
197	20231211	161100	25056760	16790	16790	16790	16790	0
198	20231211	161000	25056760	16790	16790	16790	16790	0
199	20231211	160900	25056760	16790	16790	16790	16790	0
200	20231211	160800	25056760	16790	16790	16790	16790	0
201	20231211	160700	25056760	16790	16790	16790	16790	0
202	20231211	160600	25056760	16790	16790	16790	16790	0
203	20231211	160500	25056760	16790	16790	16790	16790	0
204	20231211	160400	25056760	16790	16790	16790	16790	0
205	20231211	160300	25056760	16790	16790	16790	16790	0
206	20231211	160200	25056760	16790	16790	16790	16790	0
207	20231211	160100	25056760	16790	16790	16790	16790	0
208	20231211	160000	25056760	16790	16790	16790	16790	0
209	20231211	155900	25056760	16790	16790	16790	16790	0
210	20231211	155800	25056760	16790	16790	16790	16790	0
211	20231211	155700	25056760	16790	16790	16790	16790	0
212	20231211	155600	25056760	16790	16790	16790	16790	10
213	20231211	155500	25056760	16790	16790	16790	16790	0
214	20231211	155400	25056760	16790	16790	16790	16790	0
215	20231211	155300	25056760	16790	16790	16790	16790	0
216	20231211	155200	25056760	16790	16790	16790	16790	0
217	20231211	155100	25056760	16790	16790	16790	16790	0
218	20231211	155000	25056760	16790	16790	16790	16790	0
219	20231211	154900	25056760	16790	16790	16790	16790	0
220	20231211	154800	25056760	16790	16790	16790	16790	0
221	20231211	154700	25056760	16790	16790	16790	16790	0
222	20231211	154600	25056760	16790	16790	16790	16790	0
223	20231211	154500	25056760	16790	16790	16790	16790	0
224	20231211	154400	25056760	16790	16790	16790	16790	0
225	20231211	154300	25056760	16790	16790	16790	16790	0
226	20231211	154200	25056760	16790	16790	16790	16790	0
227	20231211	154100	25056760	16790	16790	16790	16790	0
228	20231211	154000	25056760	16790	16790	16790	16790	0
229	20231211	153900	25056760	16790	16790	16790	16790	0
230	20231211	153800	25056760	16790	16790	16790	16790	0
231	20231211	153700	25056760	16790	16790	16790	16790	0
232	20231211	153600	25056760	16790	16790	16790	16790	0
233	20231211	153500	25056760	16790	16790	16790	16790	0
234	20231211	153400	25056760	16790	16790	16790	16790	0
235	20231211	153300	25056760	16790	16790	16790	16790	0
236	20231211	153200	25056760	16790	16790	16790	16790	0
237	20231211	153100	25056760	16790	16790	16790	16790	0
238	20231211	153000	25056760	16790	16790	16790	16790	0
239	20231211	152900	25056760	16790	16790	16790	16790	0
240	20231211	152800	25056760	16790	16790	16790	16790	0
241	20231211	152700	25056760	16790	16790	16790	16790	0
242	20231211	152600	25056760	16790	16790	16790	16790	0
243	20231211	152500	25056760	16790	16790	16790	16790	0
244	20231211	152400	25056760	16790	16790	16790	16790	0
245	20231211	152300	25056760	16790	16790	16790	16790	0
246	20231211	152200	25056760	16790	16790	16790	16790	0
247	20231211	152100	25056760	16790	16790	16790	16790	0
248	20231211	152000	25056760	16790	16790	16790	16790	0
249	20231211	151900	25056760	16790	16790	16790	16790	0
250	20231211	151800	25056760	16790	16790	16790	16790	0
251	20231211	151700	25056760	16790	16790	16790	16790	0
252	20231211	151600	25056760	16790	16790	16790	16790	0
253	20231211	151500	25056760	16790	16790	16790	16790	0
254	20231211	151400	25056760	16790	16790	16790	16790	0
255	20231211	151300	25056760	16790	16790	16790	16790	0
256	20231211	151200	25056760	16790	16790	16790	16790	0
257	20231211	151100	25056760	16790	16790	16790	16790	0
258	20231211	151000	25056760	16790	16790	16790	16790	0
259	20231211	150900	25056760	16790	16790	16790	16790	0
260	20231211	150800	25056760	16790	16790	16790	16790	0
261	20231211	150700	25056760	16790	16790	16790	16790	0
262	20231211	150600	25056760	16790	16790	16790	16790	0
263	20231211	150500	25056760	16790	16790	16790	16790	0
264	20231211	150400	25056760	16790	16790	16790	16790	0
265	20231211	150300	25056760	16790	16790	16790	16790	0
266	20231211	150200	25056760	16790	16790	16790	16790	10
267	20231211	150100	24888860	16790	16790	16790	16790	0
268	20231211	150000	24888860	16790	16790	16790	16790	0
269	20231211	145900	24888860	16790	16790	16790	16790	0
270	20231211	145800	24888860	16790	16790	16790	16790	0
271	20231211	145700	24888860	16790	16790	16790	16790	10
272	20231211	145600	24720960	16790	16790	16790	16790	10
273	20231211	145500	24553060	16790	16790	16790	16790	10
274	20231211	145400	24385160	16790	16790	16790	16790	5
275	20231211	145300	24301210	16790	16790	16790	16790	0
276	20231211	145200	24301210	16790	16790	16790	16790	5
277	20231211	145100	24217260	16790	16790	16790	16790	5
278	20231211	145000	24133310	16790	16790	16790	16790	5
279	20231211	144900	24049360	16790	16790	16790	16790	5
280	20231211	144800	23965410	16790	16790	16790	16790	5
281	20231211	144700	23881460	16790	16790	16790	16790	5
282	20231211	144600	23797510	16790	16790	16790	16790	0
283	20231211	144500	23797510	16790	16790	16790	16790	5
284	20231211	144400	23713560	16790	16790	16790	16790	5
285	20231211	144300	23629610	16790	16790	16790	16790	5
286	20231211	144200	23545660	16790	16790	16790	16790	5
287	20231211	144100	23461710	16790	16790	16790	16790	5
288	20231211	144000	23377760	16790	16790	16790	16790	0
289	20231211	143900	23377760	16790	16790	16790	16790	5
290	20231211	143800	23293810	16790	16790	16790	16790	5
291	20231211	143700	23209860	16790	16790	16790	16790	5
292	20231211	143600	23125910	16790	16790	16790	16790	5
293	20231211	143500	23041960	16790	16790	16790	16790	5
294	20231211	143400	22958010	16790	16790	16790	16790	0
295	20231211	143300	22958010	16790	16790	16790	16790	5
296	20231211	143200	22874060	16790	16790	16790	16790	5
297	20231211	143100	22790110	16790	16790	16790	16790	5
298	20231211	143000	22706160	16790	16790	16790	16790	5
299	20231211	142900	22622210	16790	16790	16790	16790	0
300	20231211	142800	22622210	16790	16790	16790	16790	0
301	20231211	142700	22622210	16790	16790	16790	16790	0
302	20231211	142600	22622210	16790	16790	16790	16790	0
303	20231211	142500	22622210	16790	16790	16790	16790	10
304	20231211	142400	22454310	16790	16790	16790	16790	10
305	20231211	142300	22286410	16790	16790	16790	16790	10
306	20231211	142200	22118510	16800	16800	16800	16800	5
307	20231211	142100	22034510	16800	16800	16800	16800	0
308	20231211	142000	22034510	16800	16800	16800	16800	5
309	20231211	141900	21950510	16800	16800	16800	16800	105
310	20231211	141800	20186510	16800	16800	16800	16800	5
311	20231211	141700	20102510	16800	16800	16800	16800	9
312	20231211	141600	19951310	16730	16730	16730	16730	1
313	20231211	141500	19934580	16730	16730	16730	16730	5
314	20231211	141400	19850930	16730	16730	16730	16730	0
315	20231211	141300	19850930	16730	16730	16730	16730	5
316	20231211	141200	19767280	16730	16730	16730	16730	5
317	20231211	141100	19683630	16730	16730	16730	16730	5
318	20231211	141000	19599980	16730	16730	16730	16730	5
319	20231211	140900	19516330	16730	16730	16730	16730	5
320	20231211	140800	19432680	16730	16730	16730	16730	0
321	20231211	140700	19432680	16730	16730	16730	16730	5
322	20231211	140600	19349030	16730	16730	16730	16730	5
323	20231211	140500	19265380	16730	16730	16730	16730	5
324	20231211	140400	19181730	16730	16730	16730	16730	5
325	20231211	140300	19098080	16730	16730	16730	16730	5
326	20231211	140200	19014430	16730	16730	16730	16730	5
327	20231211	140100	18930780	16730	16730	16730	16730	0
328	20231211	140000	18930780	16730	16730	16730	16730	0
329	20231211	135900	18930780	16730	16730	16730	16730	0
330	20231211	135800	18930780	16730	16730	16730	16730	0
331	20231211	135700	18930780	16730	16730	16730	16730	10
332	20231211	135600	18763480	16730	16730	16730	16730	10
333	20231211	135500	18596180	16730	16730	16730	16730	0
334	20231211	135400	18596180	16730	16730	16730	16730	10
335	20231211	135300	18428880	16730	16730	16730	16730	9
336	20231211	135200	18278310	16710	16710	16710	16710	1
337	20231211	135100	18261600	16710	16710	16710	16710	5
338	20231211	135000	18178050	16710	16710	16710	16710	5
339	20231211	134900	18094500	16710	16710	16710	16710	5
340	20231211	134800	18010950	16710	16710	16710	16710	0
341	20231211	134700	18010950	16710	16710	16710	16710	5
342	20231211	134600	17927400	16710	16710	16710	16710	5
343	20231211	134500	17843850	16710	16710	16710	16710	5
344	20231211	134400	17760300	16710	16710	16710	16710	5
345	20231211	134300	17676750	16710	16710	16710	16710	5
346	20231211	134200	17593200	16710	16710	16710	16710	0
347	20231211	134100	17593200	16710	16710	16710	16710	5
348	20231211	134000	17509650	16710	16710	16710	16710	0
349	20231211	133900	17509650	16710	16710	16710	16710	0
350	20231211	133800	17509650	16710	16710	16710	16710	0
351	20231211	133700	17509650	16710	16710	16710	16710	10
352	20231211	133600	17342550	16710	16710	16710	16710	10
353	20231211	133500	17175450	16710	16710	16710	16710	0
354	20231211	133400	17175450	16710	16710	16710	16710	10
355	20231211	133300	17008350	16710	16710	16710	16710	0
356	20231211	133200	17008350	16710	16710	16710	16710	5
357	20231211	133100	16924800	16710	16710	16710	16710	5
358	20231211	133000	16841250	16710	16710	16710	16710	14
359	20231211	132900	16607310	16700	16700	16700	16700	0
360	20231211	132800	16607310	16700	16700	16700	16700	1
361	20231211	132700	16590610	16700	16700	16700	16700	5
362	20231211	132600	16507110	16700	16700	16700	16700	5
363	20231211	132500	16423610	16700	16700	16700	16700	5
364	20231211	132400	16340110	16700	16700	16700	16700	5
365	20231211	132300	16256610	16700	16700	16700	16700	5
366	20231211	132200	16173110	16700	16700	16700	16700	0
367	20231211	132100	16173110	16700	16700	16700	16700	5
368	20231211	132000	16089610	16700	16700	16700	16700	5
369	20231211	131900	16006110	16700	16700	16700	16700	5
370	20231211	131800	15922610	16700	16700	16700	16700	5
371	20231211	131700	15839110	16700	16700	16700	16700	5
372	20231211	131600	15755610	16700	16700	16700	16700	0
373	20231211	131500	15755610	16700	16700	16700	16700	5
374	20231211	131400	15672110	16700	16700	16700	16700	0
375	20231211	131300	15672110	16700	16700	16700	16700	0
376	20231211	131200	15672110	16700	16700	16700	16700	0
377	20231211	131100	15672110	16700	16700	16700	16700	10
378	20231211	131000	15505110	16700	16700	16700	16700	10
379	20231211	130900	15338110	16700	16700	16700	16700	0
380	20231211	130800	15338110	16700	16700	16700	16700	10
381	20231211	130700	15171110	16700	16700	16700	16700	5
382	20231211	130600	15087610	16700	16700	16700	16700	5
383	20231211	130500	15004110	16700	16700	16700	16700	5
384	20231211	130400	14920610	16700	16700	16700	16700	5
385	20231211	130300	14837110	16700	16700	16700	16700	0
386	20231211	130200	14837110	16700	16700	16700	16700	5
387	20231211	130100	14753610	16700	16700	16700	16700	5
388	20231211	130000	14670110	16700	16700	16700	16700	5
389	20231211	125900	14586610	16700	16700	16700	16700	5
390	20231211	125800	14503110	16700	16700	16700	16700	5
391	20231211	125700	14419610	16700	16700	16700	16700	5
392	20231211	125600	14336110	16700	16700	16700	16700	0
393	20231211	125500	14336110	16700	16700	16700	16700	5
394	20231211	125400	14252610	16700	16700	16700	16700	5
395	20231211	125300	14169110	16700	16700	16700	16700	5
396	20231211	125200	14085610	16700	16700	16700	16700	5
397	20231211	125100	14002110	16700	16700	16700	16700	0
398	20231211	125000	14002110	16700	16700	16700	16700	0
399	20231211	124900	14002110	16700	16700	16700	16700	0
400	20231211	124800	14002110	16700	16700	16700	16700	0
401	20231211	124700	14002110	16700	16700	16700	16700	10
402	20231211	124600	13835110	16700	16700	16700	16700	10
403	20231211	124500	13668110	16700	16700	16700	16700	10
404	20231211	124400	13501110	16700	16700	16700	16700	5
405	20231211	124300	13417610	16700	16700	16700	16700	0
406	20231211	124200	13417610	16700	16700	16700	16700	5
407	20231211	124100	13334110	16700	16700	16700	16700	5
408	20231211	124000	13250610	16700	16700	16700	16700	5
409	20231211	123900	13167110	16700	16700	16700	16700	5
410	20231211	123800	13083610	16700	16700	16700	16700	5
411	20231211	123700	13000110	16700	16700	16700	16700	0
412	20231211	123600	13000110	16700	16700	16700	16700	5
413	20231211	123500	12916610	16700	16700	16700	16700	5
414	20231211	123400	12833110	16700	16700	16700	16700	5
415	20231211	123300	12749610	16700	16700	16700	16700	5
416	20231211	123200	12666110	16700	16700	16700	16700	5
417	20231211	123100	12582610	16700	16700	16700	16700	5
418	20231211	123000	12499110	16700	16700	16700	16700	0
419	20231211	122900	12499110	16700	16700	16700	16700	5
420	20231211	122800	12415610	16700	16700	16700	16700	5
421	20231211	122700	12332110	16700	16700	16700	16700	0
422	20231211	122600	12332110	16700	16700	16700	16700	0
423	20231211	122500	12332110	16700	16700	16700	16700	0
424	20231211	122400	12332110	16700	16700	16700	16700	0
425	20231211	122300	12332110	16700	16700	16700	16700	10
426	20231211	122200	12165110	16700	16700	16700	16700	10
427	20231211	122100	11998110	16700	16700	16700	16700	10
428	20231211	122000	11831110	16700	16700	16700	16700	5
429	20231211	121900	11747610	16700	16700	16700	16700	5
430	20231211	121800	11664110	16700	16700	16700	16700	5
431	20231211	121700	11580610	16700	16700	16700	16700	0
432	20231211	121600	11580610	16700	16700	16700	16700	5
433	20231211	121500	11497110	16700	16700	16700	16700	5
434	20231211	121400	11413610	16700	16700	16700	16700	5
435	20231211	121300	11330110	16700	16700	16700	16700	5
436	20231211	121200	11246610	16700	16700	16700	16700	5
437	20231211	121100	11163110	16700	16700	16700	16700	0
438	20231211	121000	11163110	16700	16700	16700	16700	5
439	20231211	120900	11079610	16700	16700	16700	16700	5
440	20231211	120800	10996110	16700	16700	16700	16700	5
441	20231211	120700	10912610	16700	16700	16700	16700	5
442	20231211	120600	10829110	16700	16700	16700	16700	5
443	20231211	120500	10745610	16700	16700	16700	16700	5
444	20231211	120400	10662110	16700	16700	16700	16700	0
445	20231211	120300	10662110	16700	16700	16700	16700	0
446	20231211	120200	10662110	16700	16700	16700	16700	0
447	20231211	120100	10662110	16700	16700	16700	16700	0
448	20231211	120000	10662110	16700	16700	16700	16700	10
449	20231211	115900	10495110	16700	16700	16700	16700	10
450	20231211	115800	10328110	16700	16700	16700	16700	0
451	20231211	115700	10328110	16700	16700	16700	16700	10
452	20231211	115600	10161110	16700	16700	16700	16700	5
453	20231211	115500	10077610	16700	16700	16700	16700	5
454	20231211	115400	9994110	16700	16700	16700	16700	5
455	20231211	115300	9910610	16700	16700	16700	16700	5
456	20231211	115200	9827110	16700	16700	16700	16700	5
457	20231211	115100	9743610	16700	16700	16700	16700	0
458	20231211	115000	9743610	16700	16700	16700	16700	5
459	20231211	114900	9660110	16700	16700	16700	16700	5
460	20231211	114800	9576610	16700	16700	16700	16700	5
461	20231211	114700	9493110	16700	16700	16700	16700	5
462	20231211	114600	9409610	16700	16700	16700	16700	5
463	20231211	114500	9326110	16700	16700	16700	16700	0
464	20231211	114400	9326110	16700	16700	16700	16700	5
465	20231211	114300	9242610	16700	16700	16700	16700	5
466	20231211	114200	9159110	16700	16700	16700	16700	5
467	20231211	114100	9075610	16700	16700	16700	16700	5
468	20231211	114000	8992110	16700	16700	16700	16700	5
469	20231211	113900	8908610	16700	16700	16700	16700	0
470	20231211	113800	8908610	16700	16700	16700	16700	0
471	20231211	113700	8908610	16700	16700	16700	16700	0
472	20231211	113600	8908610	16700	16700	16700	16700	0
473	20231211	113500	8908610	16700	16700	16700	16700	10
474	20231211	113400	8741610	16700	16700	16700	16700	10
475	20231211	113300	8574610	16700	16700	16700	16700	10
476	20231211	113200	8407610	16700	16700	16700	16700	0
477	20231211	113100	8407610	16700	16700	16700	16700	9
478	20231211	113000	8257310	16680	16680	16680	16680	1
479	20231211	112900	8240630	16680	16680	16680	16680	5
480	20231211	112800	8157230	16680	16680	16680	16680	5
481	20231211	112700	8073830	16680	16680	16680	16680	5
482	20231211	112600	7990430	16680	16680	16680	16680	5
483	20231211	112500	7907030	16680	16680	16680	16680	0
484	20231211	112400	7907030	16680	16680	16680	16680	5
485	20231211	112300	7823630	16680	16680	16680	16680	5
486	20231211	112200	7740230	16680	16680	16680	16680	5
487	20231211	112100	7656830	16680	16680	16680	16680	5
488	20231211	112000	7573430	16680	16680	16680	16680	5
489	20231211	111900	7490030	16680	16680	16680	16680	0
490	20231211	111800	7490030	16680	16680	16680	16680	5
491	20231211	111700	7406630	16680	16680	16680	16680	5
492	20231211	111600	7323230	16680	16680	16680	16680	5
493	20231211	111500	7239830	16680	16680	16680	16680	5
494	20231211	111400	7156430	16680	16680	16680	16680	5
495	20231211	111300	7073030	16680	16680	16680	16680	5
496	20231211	111200	6989630	16680	16680	16680	16680	0
497	20231211	111100	6989630	16680	16680	16680	16680	5
498	20231211	111000	6906230	16680	16680	16680	16680	5
499	20231211	110900	6822830	16600	16600	16600	16600	0
500	20231211	110800	6822830	16600	16600	16600	16600	0
501	20231211	110700	6822830	16600	16600	16600	16600	0
502	20231211	110600	6822830	16600	16610	16610	16600	9
503	20231211	110500	6673380	16680	16680	16680	16680	0
504	20231211	110400	6673380	16680	16680	16680	16680	5
505	20231211	110300	6589980	16600	16600	16600	16600	0
506	20231211	110200	6589980	16600	16600	16600	16600	0
507	20231211	110100	6589980	16600	16600	16600	16600	0
508	20231211	110000	6589980	16600	16600	16600	16600	0
509	20231211	105900	6589980	16600	16600	16600	16600	0
510	20231211	105800	6589980	16600	16600	16600	16600	0
511	20231211	105700	6589980	16600	16600	16600	16600	0
512	20231211	105600	6589980	16600	16600	16600	16600	0
513	20231211	105500	6589980	16600	16600	16600	16600	0
514	20231211	105400	6589980	16600	16600	16600	16600	0
515	20231211	105300	6589980	16600	16600	16600	16600	0
516	20231211	105200	6589980	16600	16600	16600	16600	0
517	20231211	105100	6589980	16600	16600	16600	16600	0
518	20231211	105000	6589980	16600	16600	16600	16600	0
519	20231211	104900	6589980	16600	16600	16600	16600	0
520	20231211	104800	6589980	16600	16600	16600	16600	0
521	20231211	104700	6589980	16600	16600	16600	16600	0
522	20231211	104600	6589980	16600	16600	16600	16600	0
523	20231211	104500	6589980	16600	16600	16600	16600	0
524	20231211	104400	6589980	16600	16600	16600	16600	0
525	20231211	104300	6589980	16600	16600	16600	16600	0
526	20231211	104200	6589980	16600	16600	16600	16600	0
527	20231211	104100	6589980	16600	16600	16600	16600	0
528	20231211	104000	6589980	16600	16600	16600	16600	0
529	20231211	103900	6589980	16600	16600	16600	16600	0
530	20231211	103800	6589980	16600	16600	16600	16600	0
531	20231211	103700	6589980	16600	16600	16600	16600	0
532	20231211	103600	6589980	16600	16600	16600	16600	0
533	20231211	103500	6589980	16600	16600	16600	16600	0
534	20231211	103400	6589980	16600	16600	16600	16600	0
535	20231211	103300	6589980	16600	16600	16600	16600	0
536	20231211	103200	6589980	16600	16600	16600	16600	0
537	20231211	103100	6589980	16600	16600	16600	16600	0
538	20231211	103000	6589980	16600	16600	16600	16600	0
539	20231211	102900	6589980	16600	16600	16600	16600	0
540	20231211	102800	6589980	16600	16600	16600	16600	96
541	20231211	102700	4996380	16600	16600	16600	16600	0
542	20231211	102600	4996380	16600	16600	16600	16600	4
543	20231211	102500	4929980	16600	16600	16600	16600	0
544	20231211	102400	4929980	16600	16600	16600	16600	96
545	20231211	102300	3336380	16600	16600	16600	16600	5
546	20231211	102200	3253380	16600	16600	16600	16600	0
547	20231211	102100	3253380	16600	16600	16600	16600	0
548	20231211	102000	3253380	16600	16600	16600	16600	0
549	20231211	101900	3253380	16600	16600	16600	16600	0
550	20231211	101800	3253380	16600	16600	16600	16600	195
551	20231211	101700	16380	16380	16380	16380	16380	0
552	20231211	101600	16380	16380	16380	16380	16380	0
553	20231211	101500	16380	16380	16380	16380	16380	0
554	20231211	101400	16380	16380	16380	16380	16380	0
555	20231211	101300	16380	16380	16380	16380	16380	0
556	20231211	101200	16380	16380	16380	16380	16380	0
557	20231211	101100	16380	16380	16380	16380	16380	1
558	20231211	101000	0	16600	16600	16600	16600	0
559	20231211	100900	0	16600	16600	16600	16600	0
560	20231211	100800	0	16600	16600	16600	16600	0
561	20231211	100700	0	16600	16600	16600	16600	0
562	20231211	100600	0	16600	16600	16600	16600	0
563	20231211	100500	0	16600	16600	16600	16600	0
564	20231211	100400	0	16600	16600	16600	16600	0
565	20231211	100300	0	16600	16600	16600	16600	0
566	20231211	100200	0	16600	16600	16600	16600	0
567	20231211	100100	0	16600	16600	16600	16600	0
568	20231211	100000	0	16600	16600	16600	16600	0
569	20231211	095900	0	16600	16600	16600	16600	0
570	20231211	095800	0	16600	16600	16600	16600	0
571	20231211	095700	0	16600	16600	16600	16600	0
572	20231211	095600	0	16600	16600	16600	16600	0
573	20231211	095500	0	16600	16600	16600	16600	0
574	20231211	095400	0	16600	16600	16600	16600	0
575	20231211	095300	0	16600	16600	16600	16600	0
576	20231211	095200	0	16600	16600	16600	16600	0
577	20231211	095100	0	16600	16600	16600	16600	0
578	20231211	095000	0	16600	16600	16600	16600	0
579	20231211	094900	0	16600	16600	16600	16600	0
580	20231211	094800	0	16600	16600	16600	16600	0
581	20231211	094700	0	16600	16600	16600	16600	0
582	20231211	094600	0	16600	16600	16600	16600	0
583	20231211	094500	0	16600	16600	16600	16600	0
584	20231211	094400	0	16600	16600	16600	16600	0
585	20231211	094300	0	16600	16600	16600	16600	0
586	20231211	094200	0	16600	16600	16600	16600	0
587	20231211	094100	0	16600	16600	16600	16600	0
588	20231211	094000	0	16600	16600	16600	16600	0
589	20231211	093900	0	16600	16600	16600	16600	0
590	20231211	093800	0	16600	16600	16600	16600	0
591	20231211	093700	0	16600	16600	16600	16600	0
592	20231211	093600	0	16600	16600	16600	16600	0
593	20231211	093500	0	16600	16600	16600	16600	0
594	20231211	093400	0	16600	16600	16600	16600	0
595	20231211	093300	0	16600	16600	16600	16600	0
596	20231211	093200	0	16600	16600	16600	16600	0
597	20231211	093100	0	16600	16600	16600	16600	0
598	20231211	093000	0	16600	16600	16600	16600	0
599	20231211	092900	0	16600	16600	16600	16600	0
600	20231211	092800	0	16600	16600	16600	16600	0
601	20231211	092700	0	16600	16600	16600	16600	0
602	20231211	092600	0	16600	16600	16600	16600	0
603	20231211	092500	0	16600	16600	16600	16600	0
604	20231211	092400	0	16600	16600	16600	16600	0
605	20231211	092300	0	16600	16600	16600	16600	0
606	20231211	092200	0	16600	16600	16600	16600	0
607	20231211	092100	0	16600	16600	16600	16600	0
608	20231211	092000	0	16600	16600	16600	16600	0
609	20231211	091900	0	16600	16600	16600	16600	0
610	20231211	091800	0	16600	16600	16600	16600	0
611	20231211	091700	0	16600	16600	16600	16600	0
612	20231211	091600	0	16600	16600	16600	16600	0
613	20231211	091500	0	16600	16600	16600	16600	0
614	20231211	091400	0	16600	16600	16600	16600	0
615	20231211	091300	0	16600	16600	16600	16600	0
616	20231211	091200	0	16600	16600	16600	16600	0
617	20231211	091100	0	16600	16600	16600	16600	0
618	20231211	091000	0	16600	16600	16600	16600	0
619	20231211	090900	0	16600	16600	16600	16600	0
620	20231211	090800	0	16600	16600	16600	16600	0
621	20231211	090700	0	16600	16600	16600	16600	0
622	20231211	090600	0	16600	16600	16600	16600	0
623	20231211	090500	0	16600	16600	16600	16600	0
624	20231211	090400	0	16600	16600	16600	16600	0
625	20231211	090300	0	16600	16600	16600	16600	0
626	20231211	090200	0	16600	16600	16600	16600	0
627	20231211	090100	0	16600	16600	16600	16600	0
628	20231211	090000	0	16600	16600	16600	16600	0