KissMeData/044990/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192500	17169230	16700	16700	16700	16700	1
3	20231221	192400	17169230	16700	16700	16700	16700	0
4	20231221	192300	17169230	16700	16700	16700	16700	0
5	20231221	192200	17169230	16700	16700	16700	16700	0
6	20231221	192100	17169230	16700	16700	16700	16700	0
7	20231221	192000	17169230	16700	16700	16700	16700	0
8	20231221	191900	17169230	16700	16700	16700	16700	0
9	20231221	191800	17169230	16700	16700	16700	16700	0
10	20231221	191700	17169230	16700	16700	16700	16700	0
11	20231221	191600	17169230	16700	16700	16700	16700	0
12	20231221	191500	17169230	16700	16700	16700	16700	0
13	20231221	191400	17169230	16700	16700	16700	16700	0
14	20231221	191300	17169230	16700	16700	16700	16700	0
15	20231221	191200	17169230	16700	16700	16700	16700	0
16	20231221	191100	17169230	16700	16700	16700	16700	0
17	20231221	191000	17169230	16700	16700	16700	16700	0
18	20231221	190900	17169230	16700	16700	16700	16700	0
19	20231221	190800	17169230	16700	16700	16700	16700	0
20	20231221	190700	17169230	16700	16700	16700	16700	0
21	20231221	190600	17169230	16700	16700	16700	16700	0
22	20231221	190500	17169230	16700	16700	16700	16700	0
23	20231221	190400	17169230	16700	16700	16700	16700	0
24	20231221	190300	17169230	16700	16700	16700	16700	0
25	20231221	190200	17169230	16700	16700	16700	16700	0
26	20231221	190100	17169230	16700	16700	16700	16700	0
27	20231221	190000	17169230	16700	16700	16700	16700	0
28	20231221	185900	17169230	16700	16700	16700	16700	0
29	20231221	185800	17169230	16700	16700	16700	16700	0
30	20231221	185700	17169230	16700	16700	16700	16700	0
31	20231221	185600	17169230	16700	16700	16700	16700	0
32	20231221	185500	17169230	16700	16700	16700	16700	1
33	20231221	185400	17169230	16700	16700	16700	16700	0
34	20231221	185300	17169230	16700	16700	16700	16700	0
35	20231221	185200	17169230	16700	16700	16700	16700	0
36	20231221	185100	17169230	16700	16700	16700	16700	0
37	20231221	185000	17169230	16700	16700	16700	16700	0
38	20231221	184900	17169230	16700	16700	16700	16700	0
39	20231221	184800	17169230	16700	16700	16700	16700	0
40	20231221	184700	17169230	16700	16700	16700	16700	0
41	20231221	184600	17169230	16700	16700	16700	16700	0
42	20231221	184500	17169230	16700	16700	16700	16700	0
43	20231221	184400	17169230	16700	16700	16700	16700	0
44	20231221	184300	17169230	16700	16700	16700	16700	0
45	20231221	184200	17169230	16700	16700	16700	16700	0
46	20231221	184100	17169230	16700	16700	16700	16700	0
47	20231221	184000	17169230	16700	16700	16700	16700	0
48	20231221	183900	17169230	16700	16700	16700	16700	0
49	20231221	183800	17169230	16700	16700	16700	16700	0
50	20231221	183700	17169230	16700	16700	16700	16700	0
51	20231221	183600	17169230	16700	16700	16700	16700	0
52	20231221	183500	17169230	16700	16700	16700	16700	0
53	20231221	183400	17169230	16700	16700	16700	16700	0
54	20231221	183300	17169230	16700	16700	16700	16700	0
55	20231221	183200	17169230	16700	16700	16700	16700	0
56	20231221	183100	17169230	16700	16700	16700	16700	0
57	20231221	183000	17169230	16700	16700	16700	16700	0
58	20231221	182900	17169230	16700	16700	16700	16700	0
59	20231221	182800	17169230	16700	16700	16700	16700	0
60	20231221	182700	17169230	16700	16700	16700	16700	0
61	20231221	182600	17169230	16700	16700	16700	16700	0
62	20231221	182500	17169230	16700	16700	16700	16700	1
63	20231221	182400	17169230	16700	16700	16700	16700	0
64	20231221	182300	17169230	16700	16700	16700	16700	0
65	20231221	182200	17169230	16700	16700	16700	16700	0
66	20231221	182100	17169230	16700	16700	16700	16700	0
67	20231221	182000	17169230	16700	16700	16700	16700	0
68	20231221	181900	17169230	16700	16700	16700	16700	0
69	20231221	181800	17169230	16700	16700	16700	16700	0
70	20231221	181700	17169230	16700	16700	16700	16700	0
71	20231221	181600	17169230	16700	16700	16700	16700	0
72	20231221	181500	17169230	16700	16700	16700	16700	0
73	20231221	181400	17169230	16700	16700	16700	16700	0
74	20231221	181300	17169230	16700	16700	16700	16700	0
75	20231221	181200	17169230	16700	16700	16700	16700	0
76	20231221	181100	17169230	16700	16700	16700	16700	0
77	20231221	181000	17169230	16700	16700	16700	16700	0
78	20231221	180900	17169230	16700	16700	16700	16700	0
79	20231221	180800	17169230	16700	16700	16700	16700	0
80	20231221	180700	17169230	16700	16700	16700	16700	0
81	20231221	180600	17169230	16700	16700	16700	16700	0
82	20231221	180500	17169230	16700	16700	16700	16700	0
83	20231221	180400	17169230	16700	16700	16700	16700	0
84	20231221	180300	17169230	16700	16700	16700	16700	0
85	20231221	180200	17169230	16700	16700	16700	16700	0
86	20231221	180100	17169230	16700	16700	16700	16700	0
87	20231221	180000	17169230	16700	16700	16700	16700	0
88	20231221	175900	17169230	16700	16700	16700	16700	0
89	20231221	175800	17169230	16700	16700	16700	16700	0
90	20231221	175700	17169230	16700	16700	16700	16700	0
91	20231221	175600	17169230	16700	16700	16700	16700	0
92	20231221	175500	17169230	16700	16700	16700	16700	1
93	20231221	175400	17169230	16700	16700	16700	16700	0
94	20231221	175300	17169230	16700	16700	16700	16700	0
95	20231221	175200	17169230	16700	16700	16700	16700	0
96	20231221	175100	17169230	16700	16700	16700	16700	0
97	20231221	175000	17169230	16700	16700	16700	16700	0
98	20231221	174900	17169230	16700	16700	16700	16700	0
99	20231221	174800	17169230	16700	16700	16700	16700	0
100	20231221	174700	17169230	16700	16700	16700	16700	0
101	20231221	174600	17169230	16700	16700	16700	16700	0
102	20231221	174500	17169230	16700	16700	16700	16700	0
103	20231221	174400	17169230	16700	16700	16700	16700	0
104	20231221	174300	17169230	16700	16700	16700	16700	0
105	20231221	174200	17169230	16700	16700	16700	16700	0
106	20231221	174100	17169230	16700	16700	16700	16700	0
107	20231221	174000	17169230	16700	16700	16700	16700	0
108	20231221	173900	17169230	16700	16700	16700	16700	0
109	20231221	173800	17169230	16700	16700	16700	16700	0
110	20231221	173700	17169230	16700	16700	16700	16700	0
111	20231221	173600	17169230	16700	16700	16700	16700	0
112	20231221	173500	17169230	16700	16700	16700	16700	0
113	20231221	173400	17169230	16700	16700	16700	16700	0
114	20231221	173300	17169230	16700	16700	16700	16700	0
115	20231221	173200	17169230	16700	16700	16700	16700	0
116	20231221	173100	17169230	16700	16700	16700	16700	0
117	20231221	173000	17169230	16700	16700	16700	16700	0
118	20231221	172900	17169230	16700	16700	16700	16700	0
119	20231221	172800	17169230	16700	16700	16700	16700	0
120	20231221	172700	17169230	16700	16700	16700	16700	0
121	20231221	172600	17169230	16700	16700	16700	16700	0
122	20231221	172500	17169230	16700	16700	16700	16700	1
123	20231221	172400	17169230	16700	16700	16700	16700	0
124	20231221	172300	17169230	16700	16700	16700	16700	0
125	20231221	172200	17169230	16700	16700	16700	16700	0
126	20231221	172100	17169230	16700	16700	16700	16700	0
127	20231221	172000	17169230	16700	16700	16700	16700	0
128	20231221	171900	17169230	16700	16700	16700	16700	0
129	20231221	171800	17169230	16700	16700	16700	16700	0
130	20231221	171700	17169230	16700	16700	16700	16700	0
131	20231221	171600	17169230	16700	16700	16700	16700	0
132	20231221	171500	17169230	16700	16700	16700	16700	0
133	20231221	171400	17169230	16700	16700	16700	16700	0
134	20231221	171300	17169230	16700	16700	16700	16700	0
135	20231221	171200	17169230	16700	16700	16700	16700	0
136	20231221	171100	17169230	16700	16700	16700	16700	0
137	20231221	171000	17169230	16700	16700	16700	16700	0
138	20231221	170900	17169230	16700	16700	16700	16700	0
139	20231221	170800	17169230	16700	16700	16700	16700	0
140	20231221	170700	17169230	16700	16700	16700	16700	0
141	20231221	170600	17169230	16700	16700	16700	16700	0
142	20231221	170500	17169230	16700	16700	16700	16700	0
143	20231221	170400	17169230	16700	16700	16700	16700	0
144	20231221	170300	17169230	16700	16700	16700	16700	0
145	20231221	170200	17169230	16700	16700	16700	16700	0
146	20231221	170100	17169230	16700	16700	16700	16700	0
147	20231221	170000	17169230	16700	16700	16700	16700	0
148	20231221	165900	17169230	16700	16700	16700	16700	0
149	20231221	165800	17169230	16700	16700	16700	16700	0
150	20231221	165700	17169230	16700	16700	16700	16700	0
151	20231221	165600	17169230	16700	16700	16700	16700	0
152	20231221	165500	17169230	16700	16700	16700	16700	1
153	20231221	165400	17169230	16700	16700	16700	16700	0
154	20231221	165300	17169230	16700	16700	16700	16700	0
155	20231221	165200	17169230	16700	16700	16700	16700	0
156	20231221	165100	17169230	16700	16700	16700	16700	0
157	20231221	165000	17169230	16700	16700	16700	16700	0
158	20231221	164900	17169230	16700	16700	16700	16700	0
159	20231221	164800	17169230	16700	16700	16700	16700	0
160	20231221	164700	17169230	16700	16700	16700	16700	0
161	20231221	164600	17169230	16700	16700	16700	16700	0
162	20231221	164500	17169230	16700	16700	16700	16700	0
163	20231221	164400	17169230	16700	16700	16700	16700	0
164	20231221	164300	17169230	16700	16700	16700	16700	0
165	20231221	164200	17169230	16700	16700	16700	16700	0
166	20231221	164100	17169230	16700	16700	16700	16700	0
167	20231221	164000	17169230	16700	16700	16700	16700	0
168	20231221	163900	17169230	16700	16700	16700	16700	0
169	20231221	163800	17169230	16700	16700	16700	16700	0
170	20231221	163700	17169230	16700	16700	16700	16700	0
171	20231221	163600	17169230	16700	16700	16700	16700	0
172	20231221	163500	17169230	16700	16700	16700	16700	0
173	20231221	163400	17169230	16700	16700	16700	16700	0
174	20231221	163300	17169230	16700	16700	16700	16700	0
175	20231221	163200	17169230	16700	16700	16700	16700	0
176	20231221	163100	17169230	16700	16700	16700	16700	0
177	20231221	163000	17169230	16700	16700	16700	16700	0
178	20231221	162900	17169230	16700	16700	16700	16700	0
179	20231221	162800	17169230	16700	16700	16700	16700	0
180	20231221	162700	17169230	16700	16700	16700	16700	0
181	20231221	162600	17169230	16700	16700	16700	16700	0
182	20231221	162500	17169230	16700	16700	16700	16700	1
183	20231221	162400	17169230	16700	16700	16700	16700	0
184	20231221	162300	17169230	16700	16700	16700	16700	0
185	20231221	162200	17169230	16700	16700	16700	16700	0
186	20231221	162100	17169230	16700	16700	16700	16700	0
187	20231221	162000	17169230	16700	16700	16700	16700	0
188	20231221	161900	17169230	16700	16700	16700	16700	0
189	20231221	161800	17169230	16700	16700	16700	16700	0
190	20231221	161700	17169230	16700	16700	16700	16700	0
191	20231221	161600	17169230	16700	16700	16700	16700	0
192	20231221	161500	17169230	16700	16700	16700	16700	0
193	20231221	161400	17169230	16700	16700	16700	16700	0
194	20231221	161300	17169230	16700	16700	16700	16700	0
195	20231221	161200	17169230	16700	16700	16700	16700	0
196	20231221	161100	17169230	16700	16700	16700	16700	0
197	20231221	161000	17169230	16700	16700	16700	16700	0
198	20231221	160900	17169230	16700	16700	16700	16700	0
199	20231221	160800	17169230	16700	16700	16700	16700	0
200	20231221	160700	17169230	16700	16700	16700	16700	0
201	20231221	160600	17169230	16700	16700	16700	16700	0
202	20231221	160500	17169230	16700	16700	16700	16700	0
203	20231221	160400	17169230	16700	16700	16700	16700	0
204	20231221	160300	17169230	16700	16700	16700	16700	0
205	20231221	160200	17169230	16700	16700	16700	16700	0
206	20231221	160100	17169230	16700	16700	16700	16700	0
207	20231221	160000	17169230	16700	16700	16700	16700	0
208	20231221	155900	17169230	16700	16700	16700	16700	0
209	20231221	155800	17169230	16700	16700	16700	16700	0
210	20231221	155700	17169230	16700	16700	16700	16700	0
211	20231221	155600	17169230	16700	16700	16700	16700	0
212	20231221	155500	17169230	16700	16700	16700	16700	1
213	20231221	155400	17169230	16700	16700	16700	16700	0
214	20231221	155300	17169230	16700	16700	16700	16700	0
215	20231221	155200	17169230	16700	16700	16700	16700	0
216	20231221	155100	17169230	16700	16700	16700	16700	0
217	20231221	155000	17169230	16700	16700	16700	16700	0
218	20231221	154900	17169230	16700	16700	16700	16700	0
219	20231221	154800	17169230	16700	16700	16700	16700	0
220	20231221	154700	17169230	16700	16700	16700	16700	0
221	20231221	154600	17169230	16700	16700	16700	16700	0
222	20231221	154500	17169230	16700	16700	16700	16700	0
223	20231221	154400	17169230	16700	16700	16700	16700	0
224	20231221	154300	17169230	16700	16700	16700	16700	0
225	20231221	154200	17169230	16700	16700	16700	16700	0
226	20231221	154100	17169230	16700	16700	16700	16700	0
227	20231221	154000	17169230	16700	16700	16700	16700	0
228	20231221	153900	17169230	16700	16700	16700	16700	0
229	20231221	153800	17169230	16700	16700	16700	16700	0
230	20231221	153700	17169230	16700	16700	16700	16700	0
231	20231221	153600	17169230	16700	16700	16700	16700	0
232	20231221	153500	17169230	16700	16700	16700	16700	0
233	20231221	153400	17169230	16700	16700	16700	16700	0
234	20231221	153300	17169230	16700	16700	16700	16700	0
235	20231221	153200	17169230	16700	16700	16700	16700	0
236	20231221	153100	17169230	16700	16700	16700	16700	0
237	20231221	153000	17169230	16700	16700	16700	16700	0
238	20231221	152900	17169230	16700	16700	16700	16700	0
239	20231221	152800	17169230	16700	16700	16700	16700	0
240	20231221	152700	17169230	16700	16700	16700	16700	0
241	20231221	152600	17169230	16700	16700	16700	16700	0
242	20231221	152500	17169230	16700	16700	16700	16700	0
243	20231221	152400	17169230	16700	16700	16700	16700	0
244	20231221	152300	17169230	16700	16700	16700	16700	0
245	20231221	152200	17169230	16700	16700	16700	16700	0
246	20231221	152100	17169230	16700	16700	16700	16700	0
247	20231221	152000	17169230	16700	16700	16700	16700	0
248	20231221	151900	17169230	16700	16700	16700	16700	1
249	20231221	151800	17152530	16580	16600	16600	16580	200
250	20231221	151700	13834430	16700	16700	16700	16700	0
251	20231221	151600	13834430	16700	16700	16700	16700	0
252	20231221	151500	13834430	16700	16700	16700	16700	0
253	20231221	151400	13834430	16700	16700	16700	16700	0
254	20231221	151300	13834430	16700	16700	16700	16700	0
255	20231221	151200	13834430	16700	16700	16700	16700	0
256	20231221	151100	13834430	16700	16700	16700	16700	0
257	20231221	151000	13834430	16700	16700	16700	16700	0
258	20231221	150900	13834430	16700	16700	16700	16700	0
259	20231221	150800	13834430	16700	16700	16700	16700	0
260	20231221	150700	13834430	16700	16700	16700	16700	0
261	20231221	150600	13834430	16700	16700	16700	16700	0
262	20231221	150500	13834430	16700	16700	16700	16700	0
263	20231221	150400	13834430	16700	16700	16700	16700	0
264	20231221	150300	13834430	16700	16700	16700	16700	0
265	20231221	150200	13834430	16700	16700	16700	16700	0
266	20231221	150100	13834430	16700	16700	16700	16700	14
267	20231221	150000	13600630	16700	16700	16700	16700	0
268	20231221	145900	13600630	16700	16700	16700	16700	0
269	20231221	145800	13600630	16700	16700	16700	16700	0
270	20231221	145700	13600630	16700	16700	16700	16700	0
271	20231221	145600	13600630	16700	16700	16700	16700	0
272	20231221	145500	13600630	16700	16700	16700	16700	0
273	20231221	145400	13600630	16700	16700	16700	16700	0
274	20231221	145300	13600630	16700	16700	16700	16700	0
275	20231221	145200	13600630	16700	16700	16700	16700	0
276	20231221	145100	13600630	16700	16700	16700	16700	0
277	20231221	145000	13600630	16700	16700	16700	16700	0
278	20231221	144900	13600630	16700	16700	16700	16700	0
279	20231221	144800	13600630	16700	16700	16700	16700	0
280	20231221	144700	13600630	16700	16700	16700	16700	0
281	20231221	144600	13600630	16700	16700	16700	16700	0
282	20231221	144500	13600630	16700	16700	16700	16700	0
283	20231221	144400	13600630	16700	16700	16700	16700	0
284	20231221	144300	13600630	16700	16700	16700	16700	0
285	20231221	144200	13600630	16700	16700	16700	16700	1
286	20231221	144100	13583930	16780	16780	16780	16780	0
287	20231221	144000	13583930	16780	16780	16780	16780	0
288	20231221	143900	13583930	16780	16780	16780	16780	0
289	20231221	143800	13583930	16780	16780	16780	16780	0
290	20231221	143700	13583930	16780	16780	16780	16780	0
291	20231221	143600	13583930	16780	16780	16780	16780	0
292	20231221	143500	13583930	16780	16780	16780	16780	0
293	20231221	143400	13583930	16780	16780	16780	16780	0
294	20231221	143300	13583930	16780	16780	16780	16780	0
295	20231221	143200	13583930	16780	16780	16780	16780	0
296	20231221	143100	13583930	16780	16780	16780	16780	0
297	20231221	143000	13583930	16780	16780	16780	16780	0
298	20231221	142900	13583930	16780	16780	16780	16780	0
299	20231221	142800	13583930	16780	16780	16780	16780	0
300	20231221	142700	13583930	16780	16780	16780	16780	0
301	20231221	142600	13583930	16780	16780	16780	16780	0
302	20231221	142500	13583930	16780	16780	16780	16780	0
303	20231221	142400	13583930	16780	16780	16780	16780	0
304	20231221	142300	13583930	16780	16780	16780	16780	0
305	20231221	142200	13583930	16780	16780	16780	16780	0
306	20231221	142100	13583930	16780	16780	16780	16780	0
307	20231221	142000	13583930	16780	16780	16780	16780	0
308	20231221	141900	13583930	16780	16780	16780	16780	0
309	20231221	141800	13583930	16780	16780	16780	16780	0
310	20231221	141700	13583930	16780	16780	16780	16780	0
311	20231221	141600	13583930	16780	16780	16780	16780	0
312	20231221	141500	13583930	16780	16780	16780	16780	0
313	20231221	141400	13583930	16780	16780	16780	16780	0
314	20231221	141300	13583930	16780	16780	16780	16780	0
315	20231221	141200	13583930	16780	16780	16780	16780	0
316	20231221	141100	13583930	16780	16780	16780	16780	0
317	20231221	141000	13583930	16780	16780	16780	16780	0
318	20231221	140900	13583930	16780	16780	16780	16780	0
319	20231221	140800	13583930	16780	16780	16780	16780	0
320	20231221	140700	13583930	16780	16780	16780	16780	0
321	20231221	140600	13583930	16780	16780	16780	16780	0
322	20231221	140500	13583930	16780	16780	16780	16780	0
323	20231221	140400	13583930	16780	16780	16780	16780	0
324	20231221	140300	13583930	16780	16780	16780	16780	0
325	20231221	140200	13583930	16780	16780	16780	16780	0
326	20231221	140100	13583930	16780	16780	16780	16780	0
327	20231221	140000	13583930	16780	16780	16780	16780	0
328	20231221	135900	13583930	16780	16780	16780	16780	0
329	20231221	135800	13583930	16780	16780	16780	16780	0
330	20231221	135700	13583930	16780	16780	16780	16780	0
331	20231221	135600	13583930	16780	16780	16780	16780	0
332	20231221	135500	13583930	16780	16780	16780	16780	0
333	20231221	135400	13583930	16780	16780	16780	16780	0
334	20231221	135300	13583930	16780	16780	16780	16780	0
335	20231221	135200	13583930	16780	16780	16780	16780	0
336	20231221	135100	13583930	16780	16780	16780	16780	0
337	20231221	135000	13583930	16780	16780	16780	16780	0
338	20231221	134900	13583930	16780	16780	16780	16780	0
339	20231221	134800	13583930	16780	16780	16780	16780	0
340	20231221	134700	13583930	16780	16780	16780	16780	0
341	20231221	134600	13583930	16780	16780	16780	16780	0
342	20231221	134500	13583930	16780	16780	16780	16780	0
343	20231221	134400	13583930	16780	16780	16780	16780	0
344	20231221	134300	13583930	16780	16780	16780	16780	0
345	20231221	134200	13583930	16780	16780	16780	16780	0
346	20231221	134100	13583930	16780	16780	16780	16780	0
347	20231221	134000	13583930	16780	16780	16780	16780	0
348	20231221	133900	13583930	16780	16780	16780	16780	0
349	20231221	133800	13583930	16780	16780	16780	16780	0
350	20231221	133700	13583930	16780	16780	16780	16780	0
351	20231221	133600	13583930	16780	16780	16780	16780	0
352	20231221	133500	13583930	16780	16780	16780	16780	0
353	20231221	133400	13583930	16780	16780	16780	16780	0
354	20231221	133300	13583930	16780	16780	16780	16780	0
355	20231221	133200	13583930	16780	16780	16780	16780	0
356	20231221	133100	13583930	16780	16780	16780	16780	0
357	20231221	133000	13583930	16780	16780	16780	16780	0
358	20231221	132900	13583930	16780	16780	16780	16780	0
359	20231221	132800	13583930	16780	16780	16780	16780	0
360	20231221	132700	13583930	16780	16780	16780	16780	0
361	20231221	132600	13583930	16780	16780	16780	16780	0
362	20231221	132500	13583930	16780	16780	16780	16780	0
363	20231221	132400	13583930	16780	16780	16780	16780	0
364	20231221	132300	13583930	16780	16780	16780	16780	0
365	20231221	132200	13583930	16780	16780	16780	16780	0
366	20231221	132100	13583930	16780	16780	16780	16780	0
367	20231221	132000	13583930	16780	16780	16780	16780	0
368	20231221	131900	13583930	16780	16780	16780	16780	0
369	20231221	131800	13583930	16780	16780	16780	16780	0
370	20231221	131700	13583930	16780	16780	16780	16780	0
371	20231221	131600	13583930	16780	16780	16780	16780	0
372	20231221	131500	13583930	16780	16780	16780	16780	0
373	20231221	131400	13583930	16780	16780	16780	16780	0
374	20231221	131300	13583930	16780	16780	16780	16780	0
375	20231221	131200	13583930	16780	16780	16780	16780	0
376	20231221	131100	13583930	16780	16780	16780	16780	0
377	20231221	131000	13583930	16780	16780	16780	16780	0
378	20231221	130900	13583930	16780	16780	16780	16780	0
379	20231221	130800	13583930	16780	16780	16780	16780	0
380	20231221	130700	13583930	16780	16780	16780	16780	0
381	20231221	130600	13583930	16780	16780	16780	16780	0
382	20231221	130500	13583930	16780	16780	16780	16780	0
383	20231221	130400	13583930	16780	16780	16780	16780	0
384	20231221	130300	13583930	16780	16780	16780	16780	0
385	20231221	130200	13583930	16780	16780	16780	16780	0
386	20231221	130100	13583930	16780	16780	16780	16780	0
387	20231221	130000	13583930	16780	16780	16780	16780	0
388	20231221	125900	13583930	16780	16780	16780	16780	0
389	20231221	125800	13583930	16780	16780	16780	16780	0
390	20231221	125700	13583930	16780	16780	16780	16780	0
391	20231221	125600	13583930	16780	16780	16780	16780	0
392	20231221	125500	13583930	16780	16780	16780	16780	0
393	20231221	125400	13583930	16780	16780	16780	16780	0
394	20231221	125300	13583930	16780	16780	16780	16780	0
395	20231221	125200	13583930	16780	16780	16780	16780	0
396	20231221	125100	13583930	16780	16780	16780	16780	0
397	20231221	125000	13583930	16780	16780	16780	16780	0
398	20231221	124900	13583930	16780	16780	16780	16780	0
399	20231221	124800	13583930	16780	16780	16780	16780	0
400	20231221	124700	13583930	16780	16780	16780	16780	0
401	20231221	124600	13583930	16780	16780	16780	16780	0
402	20231221	124500	13583930	16780	16780	16780	16780	0
403	20231221	124400	13583930	16780	16780	16780	16780	0
404	20231221	124300	13583930	16780	16780	16780	16780	0
405	20231221	124200	13583930	16780	16780	16780	16780	0
406	20231221	124100	13583930	16780	16780	16780	16780	0
407	20231221	124000	13583930	16780	16780	16780	16780	0
408	20231221	123900	13583930	16780	16780	16780	16780	0
409	20231221	123800	13583930	16780	16780	16780	16780	0
410	20231221	123700	13583930	16780	16780	16780	16780	0
411	20231221	123600	13583930	16780	16780	16780	16780	0
412	20231221	123500	13583930	16780	16780	16780	16780	0
413	20231221	123400	13583930	16780	16780	16780	16780	0
414	20231221	123300	13583930	16780	16780	16780	16780	0
415	20231221	123200	13583930	16780	16780	16780	16780	0
416	20231221	123100	13583930	16780	16780	16780	16780	0
417	20231221	123000	13583930	16780	16780	16780	16780	0
418	20231221	122900	13583930	16780	16780	16780	16780	0
419	20231221	122800	13583930	16780	16780	16780	16780	0
420	20231221	122700	13583930	16780	16780	16780	16780	0
421	20231221	122600	13583930	16780	16780	16780	16780	0
422	20231221	122500	13583930	16780	16780	16780	16780	0
423	20231221	122400	13583930	16780	16780	16780	16780	0
424	20231221	122300	13583930	16780	16780	16780	16780	0
425	20231221	122200	13583930	16780	16780	16780	16780	0
426	20231221	122100	13583930	16780	16780	16780	16780	0
427	20231221	122000	13583930	16780	16780	16780	16780	0
428	20231221	121900	13583930	16780	16780	16780	16780	0
429	20231221	121800	13583930	16780	16780	16780	16780	0
430	20231221	121700	13583930	16780	16780	16780	16780	0
431	20231221	121600	13583930	16780	16780	16780	16780	0
432	20231221	121500	13583930	16780	16780	16780	16780	0
433	20231221	121400	13583930	16780	16780	16780	16780	0
434	20231221	121300	13583930	16780	16780	16780	16780	0
435	20231221	121200	13583930	16780	16780	16780	16780	0
436	20231221	121100	13583930	16780	16780	16780	16780	10
437	20231221	121000	13416130	16790	16790	16790	16790	0
438	20231221	120900	13416130	16790	16790	16790	16790	0
439	20231221	120800	13416130	16790	16790	16790	16790	0
440	20231221	120700	13416130	16790	16790	16790	16790	0
441	20231221	120600	13416130	16790	16790	16790	16790	0
442	20231221	120500	13416130	16790	16790	16790	16790	0
443	20231221	120400	13416130	16790	16790	16790	16790	0
444	20231221	120300	13416130	16790	16790	16790	16790	0
445	20231221	120200	13416130	16790	16790	16790	16790	0
446	20231221	120100	13416130	16790	16790	16790	16790	0
447	20231221	120000	13416130	16790	16790	16790	16790	0
448	20231221	115900	13416130	16790	16790	16790	16790	0
449	20231221	115800	13416130	16790	16790	16790	16790	0
450	20231221	115700	13416130	16790	16790	16790	16790	0
451	20231221	115600	13416130	16790	16790	16790	16790	0
452	20231221	115500	13416130	16790	16790	16790	16790	0
453	20231221	115400	13416130	16790	16790	16790	16790	0
454	20231221	115300	13416130	16790	16790	16790	16790	0
455	20231221	115200	13416130	16790	16790	16790	16790	0
456	20231221	115100	13416130	16790	16790	16790	16790	0
457	20231221	115000	13416130	16790	16790	16790	16790	0
458	20231221	114900	13416130	16790	16790	16790	16790	0
459	20231221	114800	13416130	16790	16790	16790	16790	0
460	20231221	114700	13416130	16790	16790	16790	16790	0
461	20231221	114600	13416130	16790	16790	16790	16790	0
462	20231221	114500	13416130	16790	16790	16790	16790	0
463	20231221	114400	13416130	16790	16790	16790	16790	0
464	20231221	114300	13416130	16790	16790	16790	16790	0
465	20231221	114200	13416130	16790	16790	16790	16790	0
466	20231221	114100	13416130	16790	16790	16790	16790	0
467	20231221	114000	13416130	16790	16790	16790	16790	0
468	20231221	113900	13416130	16790	16790	16790	16790	0
469	20231221	113800	13416130	16790	16790	16790	16790	0
470	20231221	113700	13416130	16790	16790	16790	16790	0
471	20231221	113600	13416130	16790	16790	16790	16790	0
472	20231221	113500	13416130	16790	16790	16790	16790	0
473	20231221	113400	13416130	16790	16790	16790	16790	0
474	20231221	113300	13416130	16790	16790	16790	16790	0
475	20231221	113200	13416130	16790	16790	16790	16790	0
476	20231221	113100	13416130	16790	16790	16790	16790	0
477	20231221	113000	13416130	16790	16790	16790	16790	0
478	20231221	112900	13416130	16790	16790	16790	16790	0
479	20231221	112800	13416130	16790	16790	16790	16790	1
480	20231221	112700	13399340	16600	16600	16600	16600	0
481	20231221	112600	13399340	16600	16600	16600	16600	0
482	20231221	112500	13399340	16600	16600	16600	16600	162
483	20231221	112400	10710140	16600	16600	16600	16600	10
484	20231221	112300	10544140	16600	16600	16600	16600	328
485	20231221	112200	5099340	16790	16790	16790	16790	0
486	20231221	112100	5099340	16790	16790	16790	16790	0
487	20231221	112000	5099340	16790	16790	16790	16790	0
488	20231221	111900	5099340	16790	16790	16790	16790	0
489	20231221	111800	5099340	16790	16790	16790	16790	0
490	20231221	111700	5099340	16790	16790	16790	16790	0
491	20231221	111600	5099340	16790	16790	16790	16790	0
492	20231221	111500	5099340	16790	16790	16790	16790	0
493	20231221	111400	5099340	16790	16790	16790	16790	0
494	20231221	111300	5099340	16790	16790	16790	16790	0
495	20231221	111200	5099340	16790	16790	16790	16790	0
496	20231221	111100	5099340	16790	16790	16790	16790	0
497	20231221	111000	5099340	16790	16790	16790	16790	0
498	20231221	110900	5099340	16790	16790	16790	16790	0
499	20231221	110800	5099340	16790	16790	16790	16790	0
500	20231221	110700	5099340	16790	16790	16790	16790	0
501	20231221	110600	5099340	16790	16790	16790	16790	0
502	20231221	110500	5099340	16790	16790	16790	16790	0
503	20231221	110400	5099340	16790	16790	16790	16790	0
504	20231221	110300	5099340	16790	16790	16790	16790	0
505	20231221	110200	5099340	16790	16790	16790	16790	1
506	20231221	110100	5082550	16600	16600	16600	16600	0
507	20231221	110000	5082550	16600	16600	16600	16600	0
508	20231221	105900	5082550	16600	16600	16600	16600	0
509	20231221	105800	5082550	16600	16600	16600	16600	0
510	20231221	105700	5082550	16600	16600	16600	16600	0
511	20231221	105600	5082550	16600	16600	16600	16600	0
512	20231221	105500	5082550	16600	16650	16650	16600	300
513	20231221	105400	100850	16850	16850	16850	16850	0
514	20231221	105300	100850	16850	16850	16850	16850	0
515	20231221	105200	100850	16850	16850	16850	16850	0
516	20231221	105100	100850	16850	16850	16850	16850	0
517	20231221	105000	100850	16850	16850	16850	16850	0
518	20231221	104900	100850	16850	16850	16850	16850	0
519	20231221	104800	100850	16850	16850	16850	16850	0
520	20231221	104700	100850	16850	16850	16850	16850	0
521	20231221	104600	100850	16850	16850	16850	16850	0
522	20231221	104500	100850	16850	16850	16850	16850	0
523	20231221	104400	100850	16850	16850	16850	16850	0
524	20231221	104300	100850	16850	16850	16850	16850	0
525	20231221	104200	100850	16850	16850	16850	16850	0
526	20231221	104100	100850	16850	16850	16850	16850	0
527	20231221	104000	100850	16850	16850	16850	16850	0
528	20231221	103900	100850	16850	16850	16850	16850	0
529	20231221	103800	100850	16850	16850	16850	16850	0
530	20231221	103700	100850	16850	16850	16850	16850	0
531	20231221	103600	100850	16850	16850	16850	16850	0
532	20231221	103500	100850	16850	16850	16850	16850	0
533	20231221	103400	100850	16850	16850	16850	16850	0
534	20231221	103300	100850	16850	16850	16850	16850	0
535	20231221	103200	100850	16850	16850	16850	16850	0
536	20231221	103100	100850	16850	16850	16850	16850	0
537	20231221	103000	100850	16850	16850	16850	16850	0
538	20231221	102900	100850	16850	16850	16850	16850	0
539	20231221	102800	100850	16850	16850	16850	16850	0
540	20231221	102700	100850	16850	16850	16850	16850	0
541	20231221	102600	100850	16850	16850	16850	16850	0
542	20231221	102500	100850	16850	16850	16850	16850	0
543	20231221	102400	100850	16850	16850	16850	16850	0
544	20231221	102300	100850	16850	16850	16850	16850	0
545	20231221	102200	100850	16850	16850	16850	16850	0
546	20231221	102100	100850	16850	16850	16850	16850	0
547	20231221	102000	100850	16850	16850	16850	16850	0
548	20231221	101900	100850	16850	16850	16850	16850	0
549	20231221	101800	100850	16850	16850	16850	16850	0
550	20231221	101700	100850	16850	16850	16850	16850	0
551	20231221	101600	100850	16850	16850	16850	16850	0
552	20231221	101500	100850	16850	16850	16850	16850	0
553	20231221	101400	100850	16850	16850	16850	16850	0
554	20231221	101300	100850	16850	16850	16850	16850	0
555	20231221	101200	100850	16850	16850	16850	16850	0
556	20231221	101100	100850	16850	16850	16850	16850	0
557	20231221	101000	100850	16850	16850	16850	16850	0
558	20231221	100900	100850	16850	16850	16850	16850	0
559	20231221	100800	100850	16850	16850	16850	16850	0
560	20231221	100700	100850	16850	16850	16850	16850	0
561	20231221	100600	100850	16850	16850	16850	16850	0
562	20231221	100500	100850	16850	16850	16850	16850	0
563	20231221	100400	100850	16850	16850	16850	16850	0
564	20231221	100300	100850	16850	16850	16850	16850	0
565	20231221	100200	100850	16850	16850	16850	16850	0
566	20231221	100100	100850	16850	16850	16850	16850	0
567	20231221	100000	100850	16850	16850	16850	16850	0
568	20231221	095900	100850	16850	16850	16850	16850	0
569	20231221	095800	100850	16850	16850	16850	16850	0
570	20231221	095700	100850	16850	16850	16850	16850	0
571	20231221	095600	100850	16850	16850	16850	16850	0
572	20231221	095500	100850	16850	16850	16850	16850	0
573	20231221	095400	100850	16850	16850	16850	16850	0
574	20231221	095300	100850	16850	16850	16850	16850	0
575	20231221	095200	100850	16850	16850	16850	16850	0
576	20231221	095100	100850	16850	16850	16850	16850	0
577	20231221	095000	100850	16850	16850	16850	16850	0
578	20231221	094900	100850	16850	16850	16850	16850	0
579	20231221	094800	100850	16850	16850	16850	16850	0
580	20231221	094700	100850	16850	16850	16850	16850	0
581	20231221	094600	100850	16850	16850	16850	16850	0
582	20231221	094500	100850	16850	16850	16850	16850	0
583	20231221	094400	100850	16850	16850	16850	16850	0
584	20231221	094300	100850	16850	16850	16850	16850	0
585	20231221	094200	100850	16850	16850	16850	16850	0
586	20231221	094100	100850	16850	16850	16850	16850	0
587	20231221	094000	100850	16850	16850	16850	16850	0
588	20231221	093900	100850	16850	16850	16850	16850	0
589	20231221	093800	100850	16850	16850	16850	16850	0
590	20231221	093700	100850	16850	16850	16850	16850	0
591	20231221	093600	100850	16850	16850	16850	16850	0
592	20231221	093500	100850	16850	16850	16850	16850	0
593	20231221	093400	100850	16850	16850	16850	16850	0
594	20231221	093300	100850	16850	16850	16850	16850	0
595	20231221	093200	100850	16850	16850	16850	16850	0
596	20231221	093100	100850	16850	16850	16850	16850	0
597	20231221	093000	100850	16850	16850	16850	16850	0
598	20231221	092900	100850	16850	16850	16850	16850	0
599	20231221	092800	100850	16850	16850	16850	16850	0
600	20231221	092700	100850	16850	16850	16850	16850	0
601	20231221	092600	100850	16850	16850	16850	16850	0
602	20231221	092500	100850	16850	16850	16850	16850	3
603	20231221	092400	50300	16870	16870	16870	16870	0
604	20231221	092300	50300	16870	16870	16870	16870	0
605	20231221	092200	50300	16870	16870	16870	16870	0
606	20231221	092100	50300	16870	16870	16870	16870	0
607	20231221	092000	50300	16870	16870	16870	16870	0
608	20231221	091900	50300	16870	16870	16870	16870	0
609	20231221	091800	50300	16870	16870	16870	16870	0
610	20231221	091700	50300	16870	16870	16870	16870	0
611	20231221	091600	50300	16870	16870	16870	16870	1
612	20231221	091500	33430	16510	16510	16510	16510	0
613	20231221	091400	33430	16510	16510	16510	16510	0
614	20231221	091300	33430	16510	16510	16510	16510	0
615	20231221	091200	33430	16510	16510	16510	16510	0
616	20231221	091100	33430	16510	16510	16510	16510	0
617	20231221	091000	33430	16510	16510	16510	16510	0
618	20231221	090900	33430	16510	16510	16510	16510	0
619	20231221	090800	33430	16510	16510	16510	16510	0
620	20231221	090700	33430	16510	16510	16510	16510	0
621	20231221	090600	33430	16510	16510	16510	16510	0
622	20231221	090500	33430	16510	16510	16510	16510	0
623	20231221	090400	33430	16510	16510	16510	16510	1
624	20231221	090300	16920	16920	16920	16920	16920	0
625	20231221	090200	16920	16920	16920	16920	16920	0
626	20231221	090100	16920	16920	16920	16920	16920	0
627	20231221	090000	16920	16920	16920	16920	16920	1