KissMeData/044990/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192600	70841980	16610	16500	16610	16500	65
3	20231206	192500	70841980	16610	16610	16610	16610	0
4	20231206	192400	70841980	16610	16610	16610	16610	0
5	20231206	192300	70841980	16610	16610	16610	16610	0
6	20231206	192200	70841980	16610	16610	16610	16610	0
7	20231206	192100	70841980	16610	16610	16610	16610	0
8	20231206	192000	70841980	16610	16610	16610	16610	0
9	20231206	191900	70841980	16610	16610	16610	16610	0
10	20231206	191800	70841980	16610	16610	16610	16610	0
11	20231206	191700	70841980	16610	16610	16610	16610	0
12	20231206	191600	70841980	16610	16610	16610	16610	0
13	20231206	191500	70841980	16610	16610	16610	16610	0
14	20231206	191400	70841980	16610	16610	16610	16610	0
15	20231206	191300	70841980	16610	16610	16610	16610	0
16	20231206	191200	70841980	16610	16610	16610	16610	0
17	20231206	191100	70841980	16610	16610	16610	16610	0
18	20231206	191000	70841980	16610	16610	16610	16610	0
19	20231206	190900	70841980	16610	16610	16610	16610	0
20	20231206	190800	70841980	16610	16610	16610	16610	0
21	20231206	190700	70841980	16610	16610	16610	16610	0
22	20231206	190600	70841980	16610	16610	16610	16610	0
23	20231206	190500	70841980	16610	16610	16610	16610	0
24	20231206	190400	70841980	16610	16610	16610	16610	0
25	20231206	190300	70841980	16610	16610	16610	16610	0
26	20231206	190200	70841980	16610	16610	16610	16610	0
27	20231206	190100	70841980	16610	16610	16610	16610	0
28	20231206	190000	70841980	16610	16610	16610	16610	0
29	20231206	185900	70841980	16610	16610	16610	16610	0
30	20231206	185800	70841980	16610	16610	16610	16610	0
31	20231206	185700	70841980	16610	16610	16610	16610	0
32	20231206	185600	70841980	16610	16500	16610	16500	65
33	20231206	185500	70841980	16610	16610	16610	16610	0
34	20231206	185400	70841980	16610	16610	16610	16610	0
35	20231206	185300	70841980	16610	16610	16610	16610	0
36	20231206	185200	70841980	16610	16610	16610	16610	0
37	20231206	185100	70841980	16610	16610	16610	16610	0
38	20231206	185000	70841980	16610	16610	16610	16610	0
39	20231206	184900	70841980	16610	16610	16610	16610	0
40	20231206	184800	70841980	16610	16610	16610	16610	0
41	20231206	184700	70841980	16610	16610	16610	16610	0
42	20231206	184600	70841980	16610	16610	16610	16610	0
43	20231206	184500	70841980	16610	16610	16610	16610	0
44	20231206	184400	70841980	16610	16610	16610	16610	0
45	20231206	184300	70841980	16610	16610	16610	16610	0
46	20231206	184200	70841980	16610	16610	16610	16610	0
47	20231206	184100	70841980	16610	16610	16610	16610	0
48	20231206	184000	70841980	16610	16610	16610	16610	0
49	20231206	183900	70841980	16610	16610	16610	16610	0
50	20231206	183800	70841980	16610	16610	16610	16610	0
51	20231206	183700	70841980	16610	16610	16610	16610	0
52	20231206	183600	70841980	16610	16610	16610	16610	0
53	20231206	183500	70841980	16610	16610	16610	16610	0
54	20231206	183400	70841980	16610	16610	16610	16610	0
55	20231206	183300	70841980	16610	16610	16610	16610	0
56	20231206	183200	70841980	16610	16610	16610	16610	0
57	20231206	183100	70841980	16610	16610	16610	16610	0
58	20231206	183000	70841980	16610	16610	16610	16610	0
59	20231206	182900	70841980	16610	16610	16610	16610	0
60	20231206	182800	70841980	16610	16610	16610	16610	0
61	20231206	182700	70841980	16610	16610	16610	16610	0
62	20231206	182600	70841980	16610	16500	16610	16500	65
63	20231206	182500	70841980	16610	16610	16610	16610	0
64	20231206	182400	70841980	16610	16610	16610	16610	0
65	20231206	182300	70841980	16610	16610	16610	16610	0
66	20231206	182200	70841980	16610	16610	16610	16610	0
67	20231206	182100	70841980	16610	16610	16610	16610	0
68	20231206	182000	70841980	16610	16610	16610	16610	0
69	20231206	181900	70841980	16610	16610	16610	16610	0
70	20231206	181800	70841980	16610	16610	16610	16610	0
71	20231206	181700	70841980	16610	16610	16610	16610	0
72	20231206	181600	70841980	16610	16610	16610	16610	0
73	20231206	181500	70841980	16610	16610	16610	16610	0
74	20231206	181400	70841980	16610	16610	16610	16610	0
75	20231206	181300	70841980	16610	16610	16610	16610	0
76	20231206	181200	70841980	16610	16610	16610	16610	0
77	20231206	181100	70841980	16610	16610	16610	16610	0
78	20231206	181000	70841980	16610	16610	16610	16610	0
79	20231206	180900	70841980	16610	16610	16610	16610	0
80	20231206	180800	70841980	16610	16610	16610	16610	0
81	20231206	180700	70841980	16610	16610	16610	16610	0
82	20231206	180600	70841980	16610	16610	16610	16610	0
83	20231206	180500	70841980	16610	16610	16610	16610	0
84	20231206	180400	70841980	16610	16610	16610	16610	0
85	20231206	180300	70841980	16610	16610	16610	16610	0
86	20231206	180200	70841980	16610	16610	16610	16610	0
87	20231206	180100	70841980	16610	16610	16610	16610	0
88	20231206	180000	70841980	16610	16610	16610	16610	0
89	20231206	175900	70841980	16610	16610	16610	16610	0
90	20231206	175800	70841980	16610	16610	16610	16610	0
91	20231206	175700	70841980	16610	16610	16610	16610	0
92	20231206	175600	70841980	16610	16500	16610	16500	65
93	20231206	175500	70841980	16610	16610	16610	16610	0
94	20231206	175400	70841980	16610	16610	16610	16610	0
95	20231206	175300	70841980	16610	16610	16610	16610	0
96	20231206	175200	70841980	16610	16610	16610	16610	0
97	20231206	175100	70841980	16610	16610	16610	16610	0
98	20231206	175000	70841980	16610	16610	16610	16610	0
99	20231206	174900	70841980	16610	16610	16610	16610	0
100	20231206	174800	70841980	16610	16610	16610	16610	0
101	20231206	174700	70841980	16610	16610	16610	16610	0
102	20231206	174600	70841980	16610	16610	16610	16610	0
103	20231206	174500	70841980	16610	16610	16610	16610	0
104	20231206	174400	70841980	16610	16610	16610	16610	0
105	20231206	174300	70841980	16610	16610	16610	16610	0
106	20231206	174200	70841980	16610	16610	16610	16610	0
107	20231206	174100	70841980	16610	16610	16610	16610	0
108	20231206	174000	70841980	16610	16610	16610	16610	0
109	20231206	173900	70841980	16610	16610	16610	16610	0
110	20231206	173800	70841980	16610	16610	16610	16610	0
111	20231206	173700	70841980	16610	16610	16610	16610	0
112	20231206	173600	70841980	16610	16610	16610	16610	0
113	20231206	173500	70841980	16610	16610	16610	16610	0
114	20231206	173400	70841980	16610	16610	16610	16610	0
115	20231206	173300	70841980	16610	16610	16610	16610	0
116	20231206	173200	70841980	16610	16610	16610	16610	0
117	20231206	173100	70841980	16610	16610	16610	16610	0
118	20231206	173000	70841980	16610	16610	16610	16610	0
119	20231206	172900	70841980	16610	16610	16610	16610	0
120	20231206	172800	70841980	16610	16610	16610	16610	0
121	20231206	172700	70841980	16610	16610	16610	16610	0
122	20231206	172600	70841980	16610	16500	16610	16500	65
123	20231206	172500	70841980	16610	16610	16610	16610	0
124	20231206	172400	70841980	16610	16610	16610	16610	0
125	20231206	172300	70841980	16610	16610	16610	16610	0
126	20231206	172200	70841980	16610	16610	16610	16610	0
127	20231206	172100	70841980	16610	16610	16610	16610	0
128	20231206	172000	70841980	16610	16610	16610	16610	0
129	20231206	171900	70841980	16610	16610	16610	16610	0
130	20231206	171800	70841980	16610	16610	16610	16610	0
131	20231206	171700	70841980	16610	16610	16610	16610	0
132	20231206	171600	70841980	16610	16610	16610	16610	0
133	20231206	171500	70841980	16610	16610	16610	16610	0
134	20231206	171400	70841980	16610	16610	16610	16610	0
135	20231206	171300	70841980	16610	16610	16610	16610	0
136	20231206	171200	70841980	16610	16610	16610	16610	0
137	20231206	171100	70841980	16610	16610	16610	16610	0
138	20231206	171000	70841980	16610	16610	16610	16610	0
139	20231206	170900	70841980	16610	16610	16610	16610	0
140	20231206	170800	70841980	16610	16610	16610	16610	0
141	20231206	170700	70841980	16610	16610	16610	16610	0
142	20231206	170600	70841980	16610	16610	16610	16610	0
143	20231206	170500	70841980	16610	16610	16610	16610	0
144	20231206	170400	70841980	16610	16610	16610	16610	0
145	20231206	170300	70841980	16610	16610	16610	16610	0
146	20231206	170200	70841980	16610	16610	16610	16610	0
147	20231206	170100	70841980	16610	16610	16610	16610	0
148	20231206	170000	70841980	16610	16610	16610	16610	0
149	20231206	165900	70841980	16610	16610	16610	16610	0
150	20231206	165800	70841980	16610	16610	16610	16610	0
151	20231206	165700	70841980	16610	16610	16610	16610	0
152	20231206	165600	70841980	16610	16500	16610	16500	65
153	20231206	165500	70841980	16610	16610	16610	16610	0
154	20231206	165400	70841980	16610	16610	16610	16610	0
155	20231206	165300	70841980	16610	16610	16610	16610	0
156	20231206	165200	70841980	16610	16610	16610	16610	0
157	20231206	165100	70841980	16610	16610	16610	16610	0
158	20231206	165000	70841980	16610	16610	16610	16610	0
159	20231206	164900	70841980	16610	16610	16610	16610	0
160	20231206	164800	70841980	16610	16610	16610	16610	0
161	20231206	164700	70841980	16610	16610	16610	16610	0
162	20231206	164600	70841980	16610	16610	16610	16610	0
163	20231206	164500	70841980	16610	16610	16610	16610	0
164	20231206	164400	70841980	16610	16610	16610	16610	0
165	20231206	164300	70841980	16610	16610	16610	16610	0
166	20231206	164200	70841980	16610	16610	16610	16610	0
167	20231206	164100	70841980	16610	16610	16610	16610	0
168	20231206	164000	70841980	16610	16610	16610	16610	0
169	20231206	163900	70841980	16610	16610	16610	16610	0
170	20231206	163800	70841980	16610	16610	16610	16610	0
171	20231206	163700	70841980	16610	16610	16610	16610	0
172	20231206	163600	70841980	16610	16610	16610	16610	0
173	20231206	163500	70841980	16610	16610	16610	16610	0
174	20231206	163400	70841980	16610	16610	16610	16610	0
175	20231206	163300	70841980	16610	16610	16610	16610	0
176	20231206	163200	70841980	16610	16610	16610	16610	0
177	20231206	163100	70841980	16610	16610	16610	16610	0
178	20231206	163000	70841980	16610	16610	16610	16610	0
179	20231206	162900	70841980	16610	16610	16610	16610	0
180	20231206	162800	70841980	16610	16610	16610	16610	0
181	20231206	162700	70841980	16610	16610	16610	16610	0
182	20231206	162600	70841980	16610	16500	16610	16500	65
183	20231206	162500	70841980	16610	16610	16610	16610	0
184	20231206	162400	70841980	16610	16610	16610	16610	0
185	20231206	162300	70841980	16610	16610	16610	16610	0
186	20231206	162200	70841980	16610	16610	16610	16610	0
187	20231206	162100	70841980	16610	16610	16610	16610	0
188	20231206	162000	70841980	16610	16610	16610	16610	0
189	20231206	161900	70841980	16610	16610	16610	16610	0
190	20231206	161800	70841980	16610	16610	16610	16610	0
191	20231206	161700	70841980	16610	16610	16610	16610	0
192	20231206	161600	70841980	16610	16610	16610	16610	0
193	20231206	161500	70841980	16610	16610	16610	16610	0
194	20231206	161400	70841980	16610	16610	16610	16610	0
195	20231206	161300	70841980	16610	16610	16610	16610	0
196	20231206	161200	70841980	16610	16610	16610	16610	0
197	20231206	161100	70841980	16610	16610	16610	16610	0
198	20231206	161000	70841980	16610	16610	16610	16610	0
199	20231206	160900	70841980	16610	16610	16610	16610	0
200	20231206	160800	70841980	16610	16610	16610	16610	0
201	20231206	160700	70841980	16610	16610	16610	16610	0
202	20231206	160600	70841980	16610	16610	16610	16610	0
203	20231206	160500	70841980	16610	16610	16610	16610	0
204	20231206	160400	70841980	16610	16610	16610	16610	0
205	20231206	160300	70841980	16610	16610	16610	16610	0
206	20231206	160200	70841980	16610	16610	16610	16610	0
207	20231206	160100	70841980	16610	16610	16610	16610	0
208	20231206	160000	70841980	16610	16610	16610	16610	0
209	20231206	155900	70841980	16610	16610	16610	16610	0
210	20231206	155800	70841980	16610	16610	16610	16610	0
211	20231206	155700	70841980	16610	16610	16610	16610	0
212	20231206	155600	70841980	16610	16500	16610	16500	65
213	20231206	155500	70841980	16610	16610	16610	16610	0
214	20231206	155400	70841980	16610	16610	16610	16610	0
215	20231206	155300	70841980	16610	16610	16610	16610	0
216	20231206	155200	70841980	16610	16610	16610	16610	0
217	20231206	155100	70841980	16610	16610	16610	16610	0
218	20231206	155000	70841980	16610	16610	16610	16610	0
219	20231206	154900	70841980	16610	16610	16610	16610	0
220	20231206	154800	70841980	16610	16610	16610	16610	0
221	20231206	154700	70841980	16610	16610	16610	16610	0
222	20231206	154600	70841980	16610	16610	16610	16610	0
223	20231206	154500	70841980	16610	16610	16610	16610	0
224	20231206	154400	70841980	16610	16610	16610	16610	0
225	20231206	154300	70841980	16610	16610	16610	16610	0
226	20231206	154200	70841980	16610	16610	16610	16610	0
227	20231206	154100	70841980	16610	16610	16610	16610	0
228	20231206	154000	70841980	16610	16610	16610	16610	0
229	20231206	153900	70841980	16610	16610	16610	16610	0
230	20231206	153800	70841980	16610	16610	16610	16610	0
231	20231206	153700	70841980	16610	16610	16610	16610	0
232	20231206	153600	70841980	16610	16610	16610	16610	0
233	20231206	153500	70841980	16610	16610	16610	16610	0
234	20231206	153400	70841980	16610	16610	16610	16610	0
235	20231206	153300	70841980	16610	16610	16610	16610	0
236	20231206	153200	70841980	16610	16610	16610	16610	0
237	20231206	153100	70841980	16610	16610	16610	16610	0
238	20231206	153000	70841980	16610	16610	16610	16610	0
239	20231206	152900	70841980	16610	16610	16610	16610	0
240	20231206	152800	70841980	16610	16610	16610	16610	0
241	20231206	152700	70841980	16610	16610	16610	16610	0
242	20231206	152600	70841980	16610	16610	16610	16610	0
243	20231206	152500	70841980	16610	16610	16610	16610	0
244	20231206	152400	70841980	16610	16610	16610	16610	0
245	20231206	152300	70841980	16610	16610	16610	16610	0
246	20231206	152200	70841980	16610	16610	16610	16610	0
247	20231206	152100	70841980	16610	16610	16610	16610	0
248	20231206	152000	70841980	16610	16610	16610	16610	0
249	20231206	151900	70841980	16610	16610	16610	16610	0
250	20231206	151800	70841980	16610	16500	16610	16500	65
251	20231206	151700	69768860	16490	16490	16490	16490	0
252	20231206	151600	69768860	16490	16490	16490	16490	0
253	20231206	151500	69768860	16490	16490	16490	16490	0
254	20231206	151400	69768860	16490	16490	16490	16490	0
255	20231206	151300	69768860	16490	16490	16490	16490	0
256	20231206	151200	69768860	16490	16490	16490	16490	0
257	20231206	151100	69768860	16490	16490	16490	16490	0
258	20231206	151000	69768860	16490	16490	16490	16490	0
259	20231206	150900	69768860	16490	16490	16490	16490	120
260	20231206	150800	67790060	16490	16490	16490	16490	0
261	20231206	150700	67790060	16490	16490	16490	16490	0
262	20231206	150600	67790060	16490	16490	16490	16490	0
263	20231206	150500	67790060	16490	16490	16490	16490	0
264	20231206	150400	67790060	16490	16490	16490	16490	0
265	20231206	150300	67790060	16490	16490	16490	16490	0
266	20231206	150200	67790060	16490	16490	16490	16490	0
267	20231206	150100	67790060	16490	16490	16490	16490	0
268	20231206	150000	67790060	16490	16490	16490	16490	0
269	20231206	145900	67790060	16490	16490	16490	16490	0
270	20231206	145800	67790060	16490	16490	16490	16490	0
271	20231206	145700	67790060	16490	16490	16490	16490	0
272	20231206	145600	67790060	16490	16490	16490	16490	0
273	20231206	145500	67790060	16490	16490	16490	16490	0
274	20231206	145400	67790060	16490	16490	16490	16490	0
275	20231206	145300	67790060	16490	16490	16490	16490	0
276	20231206	145200	67790060	16490	16490	16490	16490	0
277	20231206	145100	67790060	16490	16490	16490	16490	0
278	20231206	145000	67790060	16490	16490	16490	16490	0
279	20231206	144900	67790060	16490	16490	16490	16490	10
280	20231206	144800	67625160	16500	16500	16500	16500	0
281	20231206	144700	67625160	16500	16500	16500	16500	0
282	20231206	144600	67625160	16500	16500	16500	16500	0
283	20231206	144500	67625160	16500	16500	16500	16500	0
284	20231206	144400	67625160	16500	16500	16500	16500	0
285	20231206	144300	67625160	16500	16500	16500	16500	0
286	20231206	144200	67625160	16500	16500	16500	16500	0
287	20231206	144100	67625160	16500	16500	16500	16500	0
288	20231206	144000	67625160	16500	16500	16500	16500	0
289	20231206	143900	67625160	16500	16500	16500	16500	0
290	20231206	143800	67625160	16500	16500	16500	16500	0
291	20231206	143700	67625160	16500	16500	16500	16500	0
292	20231206	143600	67625160	16500	16500	16500	16500	0
293	20231206	143500	67625160	16500	16500	16500	16500	0
294	20231206	143400	67625160	16500	16500	16500	16500	0
295	20231206	143300	67625160	16500	16500	16500	16500	0
296	20231206	143200	67625160	16500	16500	16500	16500	0
297	20231206	143100	67625160	16500	16500	16500	16500	0
298	20231206	143000	67625160	16500	16500	16500	16500	0
299	20231206	142900	67625160	16500	16500	16500	16500	0
300	20231206	142800	67625160	16500	16500	16500	16500	0
301	20231206	142700	67625160	16500	16500	16500	16500	0
302	20231206	142600	67625160	16500	16500	16500	16500	0
303	20231206	142500	67625160	16500	16500	16500	16500	0
304	20231206	142400	67625160	16500	16500	16500	16500	0
305	20231206	142300	67625160	16500	16500	16500	16500	0
306	20231206	142200	67625160	16500	16500	16500	16500	0
307	20231206	142100	67625160	16500	16500	16500	16500	0
308	20231206	142000	67625160	16500	16500	16500	16500	0
309	20231206	141900	67625160	16500	16500	16500	16500	0
310	20231206	141800	67625160	16500	16500	16500	16500	0
311	20231206	141700	67625160	16500	16500	16500	16500	0
312	20231206	141600	67625160	16500	16500	16500	16500	0
313	20231206	141500	67625160	16500	16500	16500	16500	0
314	20231206	141400	67625160	16500	16500	16500	16500	0
315	20231206	141300	67625160	16500	16500	16500	16500	0
316	20231206	141200	67625160	16500	16500	16500	16500	0
317	20231206	141100	67625160	16500	16500	16500	16500	0
318	20231206	141000	67625160	16500	16500	16500	16500	0
319	20231206	140900	67625160	16500	16500	16500	16500	0
320	20231206	140800	67625160	16500	16500	16500	16500	0
321	20231206	140700	67625160	16500	16500	16500	16500	0
322	20231206	140600	67625160	16500	16500	16500	16500	0
323	20231206	140500	67625160	16500	16500	16500	16500	0
324	20231206	140400	67625160	16500	16500	16500	16500	0
325	20231206	140300	67625160	16500	16500	16500	16500	0
326	20231206	140200	67625160	16500	16500	16500	16500	0
327	20231206	140100	67625160	16500	16500	16500	16500	0
328	20231206	140000	67625160	16500	16500	16500	16500	0
329	20231206	135900	67625160	16500	16500	16500	16500	0
330	20231206	135800	67625160	16500	16500	16500	16500	0
331	20231206	135700	67625160	16500	16500	16500	16500	0
332	20231206	135600	67625160	16500	16500	16500	16500	0
333	20231206	135500	67625160	16500	16480	16500	16480	100
334	20231206	135400	65976360	16520	16520	16520	16520	0
335	20231206	135300	65976360	16520	16520	16520	16520	0
336	20231206	135200	65976360	16520	16520	16520	16520	0
337	20231206	135100	65976360	16520	16520	16520	16520	0
338	20231206	135000	65976360	16520	16520	16520	16520	0
339	20231206	134900	65976360	16520	16520	16520	16520	0
340	20231206	134800	65976360	16520	16520	16520	16520	0
341	20231206	134700	65976360	16520	16520	16520	16520	0
342	20231206	134600	65976360	16520	16520	16520	16520	0
343	20231206	134500	65976360	16520	16520	16520	16520	0
344	20231206	134400	65976360	16520	16520	16520	16520	0
345	20231206	134300	65976360	16520	16520	16520	16520	0
346	20231206	134200	65976360	16520	16520	16520	16520	0
347	20231206	134100	65976360	16520	16520	16520	16520	0
348	20231206	134000	65976360	16520	16520	16520	16520	0
349	20231206	133900	65976360	16520	16310	16520	16310	1946
350	20231206	133800	34032770	16520	16520	16520	16520	302
351	20231206	133700	29043730	16310	16310	16310	16310	0
352	20231206	133600	29043730	16310	16310	16310	16310	300
353	20231206	133500	24150730	16520	16520	16520	16520	0
354	20231206	133400	24150730	16520	16520	16520	16520	1
355	20231206	133300	24134210	16300	16300	16300	16300	0
356	20231206	133200	24134210	16300	16300	16300	16300	0
357	20231206	133100	24134210	16300	16300	16300	16300	0
358	20231206	133000	24134210	16300	16300	16300	16300	0
359	20231206	132900	24134210	16300	16300	16300	16300	0
360	20231206	132800	24134210	16300	16300	16300	16300	0
361	20231206	132700	24134210	16300	16300	16300	16300	0
362	20231206	132600	24134210	16300	16300	16300	16300	0
363	20231206	132500	24134210	16300	16300	16300	16300	0
364	20231206	132400	24134210	16300	16300	16300	16300	0
365	20231206	132300	24134210	16300	16300	16300	16300	100
366	20231206	132200	22504210	16300	16300	16300	16300	0
367	20231206	132100	22504210	16300	16300	16300	16300	0
368	20231206	132000	22504210	16300	16300	16300	16300	0
369	20231206	131900	22504210	16300	16300	16300	16300	100
370	20231206	131800	20874210	16300	16300	16300	16300	0
371	20231206	131700	20874210	16300	16300	16300	16300	0
372	20231206	131600	20874210	16300	16300	16300	16300	0
373	20231206	131500	20874210	16300	16300	16300	16300	0
374	20231206	131400	20874210	16300	16300	16300	16300	0
375	20231206	131300	20874210	16300	16310	16310	16300	162
376	20231206	131200	18232570	16300	16300	16300	16300	0
377	20231206	131100	18232570	16300	16300	16300	16300	0
378	20231206	131000	18232570	16300	16300	16300	16300	0
379	20231206	130900	18232570	16300	16300	16300	16300	0
380	20231206	130800	18232570	16300	16300	16300	16300	0
381	20231206	130700	18232570	16300	16300	16300	16300	0
382	20231206	130600	18232570	16300	16300	16300	16300	0
383	20231206	130500	18232570	16300	16300	16300	16300	0
384	20231206	130400	18232570	16300	16300	16300	16300	0
385	20231206	130300	18232570	16300	16300	16300	16300	0
386	20231206	130200	18232570	16300	16300	16300	16300	0
387	20231206	130100	18232570	16300	16300	16300	16300	0
388	20231206	130000	18232570	16300	16300	16300	16300	0
389	20231206	125900	18232570	16300	16300	16300	16300	0
390	20231206	125800	18232570	16300	16300	16300	16300	0
391	20231206	125700	18232570	16300	16300	16300	16300	0
392	20231206	125600	18232570	16300	16300	16300	16300	0
393	20231206	125500	18232570	16300	16300	16300	16300	0
394	20231206	125400	18232570	16300	16300	16300	16300	0
395	20231206	125300	18232570	16300	16300	16300	16300	0
396	20231206	125200	18232570	16300	16300	16300	16300	0
397	20231206	125100	18232570	16300	16300	16300	16300	0
398	20231206	125000	18232570	16300	16300	16300	16300	0
399	20231206	124900	18232570	16300	16300	16300	16300	0
400	20231206	124800	18232570	16300	16300	16300	16300	0
401	20231206	124700	18232570	16300	16300	16300	16300	0
402	20231206	124600	18232570	16300	16300	16300	16300	0
403	20231206	124500	18232570	16300	16300	16300	16300	0
404	20231206	124400	18232570	16300	16300	16300	16300	0
405	20231206	124300	18232570	16300	16300	16300	16300	0
406	20231206	124200	18232570	16300	16300	16300	16300	0
407	20231206	124100	18232570	16300	16300	16300	16300	0
408	20231206	124000	18232570	16300	16300	16300	16300	0
409	20231206	123900	18232570	16300	16300	16300	16300	0
410	20231206	123800	18232570	16300	16300	16300	16300	0
411	20231206	123700	18232570	16300	16300	16300	16300	0
412	20231206	123600	18232570	16300	16300	16300	16300	0
413	20231206	123500	18232570	16300	16300	16300	16300	0
414	20231206	123400	18232570	16300	16300	16300	16300	0
415	20231206	123300	18232570	16300	16300	16300	16300	0
416	20231206	123200	18232570	16300	16300	16300	16300	0
417	20231206	123100	18232570	16300	16300	16300	16300	0
418	20231206	123000	18232570	16300	16300	16300	16300	0
419	20231206	122900	18232570	16300	16300	16300	16300	0
420	20231206	122800	18232570	16300	16300	16300	16300	0
421	20231206	122700	18232570	16300	16300	16300	16300	0
422	20231206	122600	18232570	16300	16300	16300	16300	0
423	20231206	122500	18232570	16300	16300	16300	16300	0
424	20231206	122400	18232570	16300	16300	16300	16300	0
425	20231206	122300	18232570	16300	16300	16300	16300	0
426	20231206	122200	18232570	16300	16300	16300	16300	0
427	20231206	122100	18232570	16300	16300	16300	16300	0
428	20231206	122000	18232570	16300	16300	16300	16300	0
429	20231206	121900	18232570	16300	16300	16300	16300	0
430	20231206	121800	18232570	16300	16300	16300	16300	0
431	20231206	121700	18232570	16300	16300	16300	16300	0
432	20231206	121600	18232570	16300	16300	16300	16300	0
433	20231206	121500	18232570	16300	16300	16300	16300	0
434	20231206	121400	18232570	16300	16300	16300	16300	0
435	20231206	121300	18232570	16300	16300	16300	16300	0
436	20231206	121200	18232570	16300	16300	16300	16300	0
437	20231206	121100	18232570	16300	16300	16300	16300	0
438	20231206	121000	18232570	16300	16300	16300	16300	0
439	20231206	120900	18232570	16300	16300	16300	16300	0
440	20231206	120800	18232570	16300	16300	16300	16300	0
441	20231206	120700	18232570	16300	16300	16300	16300	0
442	20231206	120600	18232570	16300	16300	16300	16300	0
443	20231206	120500	18232570	16300	16300	16300	16300	0
444	20231206	120400	18232570	16300	16300	16300	16300	0
445	20231206	120300	18232570	16300	16300	16300	16300	0
446	20231206	120200	18232570	16300	16300	16300	16300	0
447	20231206	120100	18232570	16300	16300	16300	16300	0
448	20231206	120000	18232570	16300	16300	16300	16300	0
449	20231206	115900	18232570	16300	16300	16300	16300	0
450	20231206	115800	18232570	16300	16300	16300	16300	0
451	20231206	115700	18232570	16300	16300	16300	16300	0
452	20231206	115600	18232570	16300	16300	16300	16300	0
453	20231206	115500	18232570	16300	16300	16300	16300	0
454	20231206	115400	18232570	16300	16300	16300	16300	0
455	20231206	115300	18232570	16300	16300	16300	16300	0
456	20231206	115200	18232570	16300	16300	16300	16300	0
457	20231206	115100	18232570	16300	16300	16300	16300	0
458	20231206	115000	18232570	16300	16300	16300	16300	0
459	20231206	114900	18232570	16300	16300	16300	16300	0
460	20231206	114800	18232570	16300	16300	16300	16300	0
461	20231206	114700	18232570	16300	16300	16300	16300	70
462	20231206	114600	17091570	16210	16210	16210	16210	0
463	20231206	114500	17091570	16210	16500	16500	16210	1038
464	20231206	114400	170500	17050	17050	17050	17050	0
465	20231206	114300	170500	17050	17050	17050	17050	0
466	20231206	114200	170500	17050	17050	17050	17050	0
467	20231206	114100	170500	17050	17050	17050	17050	0
468	20231206	114000	170500	17050	17050	17050	17050	0
469	20231206	113900	170500	17050	17050	17050	17050	0
470	20231206	113800	170500	17050	17050	17050	17050	0
471	20231206	113700	170500	17050	17050	17050	17050	0
472	20231206	113600	170500	17050	17050	17050	17050	0
473	20231206	113500	170500	17050	17050	17050	17050	0
474	20231206	113400	170500	17050	17050	17050	17050	0
475	20231206	113300	170500	17050	17050	17050	17050	0
476	20231206	113200	170500	17050	17050	17050	17050	0
477	20231206	113100	170500	17050	17050	17050	17050	0
478	20231206	113000	170500	17050	17050	17050	17050	0
479	20231206	112900	170500	17050	17050	17050	17050	0
480	20231206	112800	170500	17050	17050	17050	17050	0
481	20231206	112700	170500	17050	17050	17050	17050	0
482	20231206	112600	170500	17050	17050	17050	17050	0
483	20231206	112500	170500	17050	17050	17050	17050	0
484	20231206	112400	170500	17050	17050	17050	17050	0
485	20231206	112300	170500	17050	17050	17050	17050	0
486	20231206	112200	170500	17050	17050	17050	17050	0
487	20231206	112100	170500	17050	17050	17050	17050	0
488	20231206	112000	170500	17050	17050	17050	17050	0
489	20231206	111900	170500	17050	17050	17050	17050	0
490	20231206	111800	170500	17050	17050	17050	17050	0
491	20231206	111700	170500	17050	17050	17050	17050	0
492	20231206	111600	170500	17050	17050	17050	17050	0
493	20231206	111500	170500	17050	17050	17050	17050	0
494	20231206	111400	170500	17050	17050	17050	17050	0
495	20231206	111300	170500	17050	17050	17050	17050	0
496	20231206	111200	170500	17050	17050	17050	17050	0
497	20231206	111100	170500	17050	17050	17050	17050	0
498	20231206	111000	170500	17050	17050	17050	17050	0
499	20231206	110900	170500	17050	17050	17050	17050	0
500	20231206	110800	170500	17050	17050	17050	17050	0
501	20231206	110700	170500	17050	17050	17050	17050	0
502	20231206	110600	170500	17050	17050	17050	17050	0
503	20231206	110500	170500	17050	17050	17050	17050	0
504	20231206	110400	170500	17050	17050	17050	17050	0
505	20231206	110300	170500	17050	17050	17050	17050	0
506	20231206	110200	170500	17050	17050	17050	17050	0
507	20231206	110100	170500	17050	17050	17050	17050	0
508	20231206	110000	170500	17050	17050	17050	17050	0
509	20231206	105900	170500	17050	17050	17050	17050	0
510	20231206	105800	170500	17050	17050	17050	17050	0
511	20231206	105700	170500	17050	17050	17050	17050	0
512	20231206	105600	170500	17050	17050	17050	17050	0
513	20231206	105500	170500	17050	17050	17050	17050	0
514	20231206	105400	170500	17050	17050	17050	17050	0
515	20231206	105300	170500	17050	17050	17050	17050	0
516	20231206	105200	170500	17050	17050	17050	17050	0
517	20231206	105100	170500	17050	17050	17050	17050	0
518	20231206	105000	170500	17050	17050	17050	17050	0
519	20231206	104900	170500	17050	17050	17050	17050	0
520	20231206	104800	170500	17050	17050	17050	17050	0
521	20231206	104700	170500	17050	17050	17050	17050	0
522	20231206	104600	170500	17050	17050	17050	17050	0
523	20231206	104500	170500	17050	17050	17050	17050	0
524	20231206	104400	170500	17050	17050	17050	17050	0
525	20231206	104300	170500	17050	17050	17050	17050	0
526	20231206	104200	170500	17050	17050	17050	17050	0
527	20231206	104100	170500	17050	17050	17050	17050	0
528	20231206	104000	170500	17050	17050	17050	17050	0
529	20231206	103900	170500	17050	17050	17050	17050	0
530	20231206	103800	170500	17050	17050	17050	17050	0
531	20231206	103700	170500	17050	17050	17050	17050	0
532	20231206	103600	170500	17050	17050	17050	17050	0
533	20231206	103500	170500	17050	17050	17050	17050	0
534	20231206	103400	170500	17050	17050	17050	17050	0
535	20231206	103300	170500	17050	17050	17050	17050	0
536	20231206	103200	170500	17050	17050	17050	17050	0
537	20231206	103100	170500	17050	17050	17050	17050	0
538	20231206	103000	170500	17050	17050	17050	17050	0
539	20231206	102900	170500	17050	17050	17050	17050	0
540	20231206	102800	170500	17050	17050	17050	17050	0
541	20231206	102700	170500	17050	17050	17050	17050	0
542	20231206	102600	170500	17050	17050	17050	17050	0
543	20231206	102500	170500	17050	17050	17050	17050	0
544	20231206	102400	170500	17050	17050	17050	17050	0
545	20231206	102300	170500	17050	17050	17050	17050	0
546	20231206	102200	170500	17050	17050	17050	17050	0
547	20231206	102100	170500	17050	17050	17050	17050	0
548	20231206	102000	170500	17050	17050	17050	17050	0
549	20231206	101900	170500	17050	17050	17050	17050	0
550	20231206	101800	170500	17050	17050	17050	17050	0
551	20231206	101700	170500	17050	17050	17050	17050	0
552	20231206	101600	170500	17050	17050	17050	17050	0
553	20231206	101500	170500	17050	17050	17050	17050	0
554	20231206	101400	170500	17050	17050	17050	17050	0
555	20231206	101300	170500	17050	17050	17050	17050	0
556	20231206	101200	170500	17050	17050	17050	17050	0
557	20231206	101100	170500	17050	17050	17050	17050	0
558	20231206	101000	170500	17050	17050	17050	17050	0
559	20231206	100900	170500	17050	17050	17050	17050	0
560	20231206	100800	170500	17050	17050	17050	17050	0
561	20231206	100700	170500	17050	17050	17050	17050	0
562	20231206	100600	170500	17050	17050	17050	17050	0
563	20231206	100500	170500	17050	17050	17050	17050	0
564	20231206	100400	170500	17050	17050	17050	17050	0
565	20231206	100300	170500	17050	17050	17050	17050	0
566	20231206	100200	170500	17050	17050	17050	17050	0
567	20231206	100100	170500	17050	17050	17050	17050	0
568	20231206	100000	170500	17050	17050	17050	17050	0
569	20231206	095900	170500	17050	17050	17050	17050	0
570	20231206	095800	170500	17050	17050	17050	17050	0
571	20231206	095700	170500	17050	17050	17050	17050	0
572	20231206	095600	170500	17050	17050	17050	17050	0
573	20231206	095500	170500	17050	17050	17050	17050	0
574	20231206	095400	170500	17050	17050	17050	17050	0
575	20231206	095300	170500	17050	17050	17050	17050	0
576	20231206	095200	170500	17050	17050	17050	17050	0
577	20231206	095100	170500	17050	17050	17050	17050	0
578	20231206	095000	170500	17050	17050	17050	17050	0
579	20231206	094900	170500	17050	17050	17050	17050	0
580	20231206	094800	170500	17050	17050	17050	17050	0
581	20231206	094700	170500	17050	17050	17050	17050	0
582	20231206	094600	170500	17050	17050	17050	17050	0
583	20231206	094500	170500	17050	17050	17050	17050	0
584	20231206	094400	170500	17050	17050	17050	17050	0
585	20231206	094300	170500	17050	17050	17050	17050	0
586	20231206	094200	170500	17050	17050	17050	17050	0
587	20231206	094100	170500	17050	17050	17050	17050	0
588	20231206	094000	170500	17050	17050	17050	17050	0
589	20231206	093900	170500	17050	17050	17050	17050	0
590	20231206	093800	170500	17050	17050	17050	17050	0
591	20231206	093700	170500	17050	17050	17050	17050	0
592	20231206	093600	170500	17050	17050	17050	17050	0
593	20231206	093500	170500	17050	17050	17050	17050	0
594	20231206	093400	170500	17050	17050	17050	17050	0
595	20231206	093300	170500	17050	17050	17050	17050	0
596	20231206	093200	170500	17050	17050	17050	17050	0
597	20231206	093100	170500	17050	17050	17050	17050	0
598	20231206	093000	170500	17050	17050	17050	17050	0
599	20231206	092900	170500	17050	17050	17050	17050	0
600	20231206	092800	170500	17050	17050	17050	17050	0
601	20231206	092700	170500	17050	17050	17050	17050	0
602	20231206	092600	170500	17050	17050	17050	17050	0
603	20231206	092500	170500	17050	17050	17050	17050	0
604	20231206	092400	170500	17050	17050	17050	17050	0
605	20231206	092300	170500	17050	17050	17050	17050	0
606	20231206	092200	170500	17050	17050	17050	17050	0
607	20231206	092100	170500	17050	17050	17050	17050	0
608	20231206	092000	170500	17050	17050	17050	17050	0
609	20231206	091900	170500	17050	17050	17050	17050	0
610	20231206	091800	170500	17050	17050	17050	17050	0
611	20231206	091700	170500	17050	17050	17050	17050	0
612	20231206	091600	170500	17050	17050	17050	17050	0
613	20231206	091500	170500	17050	17050	17050	17050	0
614	20231206	091400	170500	17050	17050	17050	17050	0
615	20231206	091300	170500	17050	17050	17050	17050	0
616	20231206	091200	170500	17050	17050	17050	17050	0
617	20231206	091100	170500	17050	17050	17050	17050	0
618	20231206	091000	170500	17050	17050	17050	17050	0
619	20231206	090900	170500	17050	17050	17050	17050	0
620	20231206	090800	170500	17050	17050	17050	17050	0
621	20231206	090700	170500	17050	17050	17050	17050	0
622	20231206	090600	170500	17050	17050	17050	17050	0
623	20231206	090500	170500	17050	17050	17050	17050	0
624	20231206	090400	170500	17050	17050	17050	17050	0
625	20231206	090300	170500	17050	17050	17050	17050	0
626	20231206	090200	170500	17050	17050	17050	17050	0
627	20231206	090100	170500	17050	17050	17050	17050	0
628	20231206	090000	170500	17050	17050	17050	17050	10