KissMeData/004890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184300	141570600	46650	46650	46650	46650	30
3	20231207	184200	141570600	46650	46650	46650	46650	0
4	20231207	184100	141570600	46650	46650	46650	46650	0
5	20231207	184000	141570600	46650	46650	46650	46650	0
6	20231207	183900	141570600	46650	46650	46650	46650	0
7	20231207	183800	141570600	46650	46650	46650	46650	0
8	20231207	183700	141570600	46650	46650	46650	46650	0
9	20231207	183600	141570600	46650	46650	46650	46650	0
10	20231207	183500	141570600	46650	46650	46650	46650	0
11	20231207	183400	141570600	46650	46650	46650	46650	0
12	20231207	183300	141570600	46650	46650	46650	46650	0
13	20231207	183200	141570600	46650	46650	46650	46650	0
14	20231207	183100	141570600	46650	46650	46650	46650	0
15	20231207	183000	141570600	46650	46650	46650	46650	0
16	20231207	182900	141570600	46650	46650	46650	46650	0
17	20231207	182800	141570600	46650	46650	46650	46650	0
18	20231207	182700	141570600	46650	46650	46650	46650	0
19	20231207	182600	141570600	46650	46650	46650	46650	0
20	20231207	182500	141570600	46650	46650	46650	46650	0
21	20231207	182400	141570600	46650	46650	46650	46650	0
22	20231207	182300	141570600	46650	46650	46650	46650	0
23	20231207	182200	141570600	46650	46650	46650	46650	0
24	20231207	182100	141570600	46650	46650	46650	46650	0
25	20231207	182000	141570600	46650	46650	46650	46650	0
26	20231207	181900	141570600	46650	46650	46650	46650	0
27	20231207	181800	141570600	46650	46650	46650	46650	0
28	20231207	181700	141570600	46650	46650	46650	46650	0
29	20231207	181600	141570600	46650	46650	46650	46650	0
30	20231207	181500	141570600	46650	46650	46650	46650	0
31	20231207	181400	141570600	46650	46650	46650	46650	0
32	20231207	181300	141570600	46650	46650	46650	46650	30
33	20231207	181200	141570600	46650	46650	46650	46650	0
34	20231207	181100	141570600	46650	46650	46650	46650	0
35	20231207	181000	141570600	46650	46650	46650	46650	0
36	20231207	180900	141570600	46650	46650	46650	46650	0
37	20231207	180800	141570600	46650	46650	46650	46650	0
38	20231207	180700	141570600	46650	46650	46650	46650	0
39	20231207	180600	141570600	46650	46650	46650	46650	0
40	20231207	180500	141570600	46650	46650	46650	46650	0
41	20231207	180400	141570600	46650	46650	46650	46650	0
42	20231207	180300	141570600	46650	46650	46650	46650	0
43	20231207	180200	141570600	46650	46650	46650	46650	0
44	20231207	180100	141570600	46650	46650	46650	46650	0
45	20231207	180000	141570600	46650	46650	46650	46650	0
46	20231207	175900	141570600	46650	46650	46650	46650	0
47	20231207	175800	141570600	46650	46650	46650	46650	0
48	20231207	175700	141570600	46650	46650	46650	46650	0
49	20231207	175600	141570600	46650	46650	46650	46650	0
50	20231207	175500	141570600	46650	46650	46650	46650	0
51	20231207	175400	141570600	46650	46650	46650	46650	0
52	20231207	175300	141570600	46650	46650	46650	46650	0
53	20231207	175200	141570600	46650	46650	46650	46650	0
54	20231207	175100	141570600	46650	46650	46650	46650	0
55	20231207	175000	141570600	46650	46650	46650	46650	0
56	20231207	174900	141570600	46650	46650	46650	46650	0
57	20231207	174800	141570600	46650	46650	46650	46650	0
58	20231207	174700	141570600	46650	46650	46650	46650	0
59	20231207	174600	141570600	46650	46650	46650	46650	0
60	20231207	174500	141570600	46650	46650	46650	46650	0
61	20231207	174400	141570600	46650	46650	46650	46650	0
62	20231207	174300	141570600	46650	46650	46650	46650	30
63	20231207	174200	141570600	46650	46650	46650	46650	0
64	20231207	174100	141570600	46650	46650	46650	46650	0
65	20231207	174000	141570600	46650	46650	46650	46650	0
66	20231207	173900	141570600	46650	46650	46650	46650	0
67	20231207	173800	141570600	46650	46650	46650	46650	0
68	20231207	173700	141570600	46650	46650	46650	46650	0
69	20231207	173600	141570600	46650	46650	46650	46650	0
70	20231207	173500	141570600	46650	46650	46650	46650	0
71	20231207	173400	141570600	46650	46650	46650	46650	0
72	20231207	173300	141570600	46650	46650	46650	46650	0
73	20231207	173200	141570600	46650	46650	46650	46650	0
74	20231207	173100	141570600	46650	46650	46650	46650	0
75	20231207	173000	141570600	46650	46650	46650	46650	0
76	20231207	172900	141570600	46650	46650	46650	46650	0
77	20231207	172800	141570600	46650	46650	46650	46650	0
78	20231207	172700	141570600	46650	46650	46650	46650	0
79	20231207	172600	141570600	46650	46650	46650	46650	0
80	20231207	172500	141570600	46650	46650	46650	46650	0
81	20231207	172400	141570600	46650	46650	46650	46650	0
82	20231207	172300	141570600	46650	46650	46650	46650	0
83	20231207	172200	141570600	46650	46650	46650	46650	0
84	20231207	172100	141570600	46650	46650	46650	46650	0
85	20231207	172000	141570600	46650	46650	46650	46650	0
86	20231207	171900	141570600	46650	46650	46650	46650	0
87	20231207	171800	141570600	46650	46650	46650	46650	0
88	20231207	171700	141570600	46650	46650	46650	46650	0
89	20231207	171600	141570600	46650	46650	46650	46650	0
90	20231207	171500	141570600	46650	46650	46650	46650	0
91	20231207	171400	141570600	46650	46650	46650	46650	0
92	20231207	171300	141570600	46650	46650	46650	46650	30
93	20231207	171200	141570600	46650	46650	46650	46650	0
94	20231207	171100	141570600	46650	46650	46650	46650	0
95	20231207	171000	141570600	46650	46650	46650	46650	0
96	20231207	170900	141570600	46650	46650	46650	46650	0
97	20231207	170800	141570600	46650	46650	46650	46650	0
98	20231207	170700	141570600	46650	46650	46650	46650	0
99	20231207	170600	141570600	46650	46650	46650	46650	0
100	20231207	170500	141570600	46650	46650	46650	46650	0
101	20231207	170400	141570600	46650	46650	46650	46650	0
102	20231207	170300	141570600	46650	46650	46650	46650	0
103	20231207	170200	141570600	46650	46650	46650	46650	0
104	20231207	170100	141570600	46650	46650	46650	46650	0
105	20231207	170000	141570600	46650	46650	46650	46650	0
106	20231207	165900	141570600	46650	46650	46650	46650	0
107	20231207	165800	141570600	46650	46650	46650	46650	0
108	20231207	165700	141570600	46650	46650	46650	46650	0
109	20231207	165600	141570600	46650	46650	46650	46650	0
110	20231207	165500	141570600	46650	46650	46650	46650	0
111	20231207	165400	141570600	46650	46650	46650	46650	0
112	20231207	165300	141570600	46650	46650	46650	46650	0
113	20231207	165200	141570600	46650	46650	46650	46650	0
114	20231207	165100	141570600	46650	46650	46650	46650	0
115	20231207	165000	141570600	46650	46650	46650	46650	0
116	20231207	164900	141570600	46650	46650	46650	46650	0
117	20231207	164800	141570600	46650	46650	46650	46650	0
118	20231207	164700	141570600	46650	46650	46650	46650	0
119	20231207	164600	141570600	46650	46650	46650	46650	0
120	20231207	164500	141570600	46650	46650	46650	46650	0
121	20231207	164400	141570600	46650	46650	46650	46650	0
122	20231207	164300	141570600	46650	46650	46650	46650	30
123	20231207	164200	141570600	46650	46650	46650	46650	0
124	20231207	164100	141570600	46650	46650	46650	46650	0
125	20231207	164000	141570600	46650	46650	46650	46650	0
126	20231207	163900	141570600	46650	46650	46650	46650	0
127	20231207	163800	141570600	46650	46650	46650	46650	0
128	20231207	163700	141570600	46650	46650	46650	46650	0
129	20231207	163600	141570600	46650	46650	46650	46650	0
130	20231207	163500	141570600	46650	46650	46650	46650	0
131	20231207	163400	141570600	46650	46650	46650	46650	0
132	20231207	163300	141570600	46650	46650	46650	46650	0
133	20231207	163200	141570600	46650	46650	46650	46650	0
134	20231207	163100	141570600	46650	46650	46650	46650	0
135	20231207	163000	141570600	46650	46650	46650	46650	0
136	20231207	162900	141570600	46650	46650	46650	46650	0
137	20231207	162800	141570600	46650	46650	46650	46650	0
138	20231207	162700	141570600	46650	46650	46650	46650	0
139	20231207	162600	141570600	46650	46650	46650	46650	0
140	20231207	162500	141570600	46650	46650	46650	46650	0
141	20231207	162400	141570600	46650	46650	46650	46650	0
142	20231207	162300	141570600	46650	46650	46650	46650	0
143	20231207	162200	141570600	46650	46650	46650	46650	0
144	20231207	162100	141570600	46650	46650	46650	46650	0
145	20231207	162000	141570600	46650	46650	46650	46650	0
146	20231207	161900	141570600	46650	46650	46650	46650	0
147	20231207	161800	141570600	46650	46650	46650	46650	0
148	20231207	161700	141570600	46650	46650	46650	46650	0
149	20231207	161600	141570600	46650	46650	46650	46650	0
150	20231207	161500	141570600	46650	46650	46650	46650	0
151	20231207	161400	141570600	46650	46650	46650	46650	0
152	20231207	161300	141570600	46650	46650	46650	46650	30
153	20231207	161200	141570600	46650	46650	46650	46650	0
154	20231207	161100	141570600	46650	46650	46650	46650	0
155	20231207	161000	141570600	46650	46650	46650	46650	0
156	20231207	160900	141570600	46650	46650	46650	46650	0
157	20231207	160800	141570600	46650	46650	46650	46650	0
158	20231207	160700	141570600	46650	46650	46650	46650	0
159	20231207	160600	141570600	46650	46650	46650	46650	0
160	20231207	160500	141570600	46650	46650	46650	46650	0
161	20231207	160400	141570600	46650	46650	46650	46650	0
162	20231207	160300	141570600	46650	46650	46650	46650	0
163	20231207	160200	141570600	46650	46650	46650	46650	0
164	20231207	160100	141570600	46650	46650	46650	46650	0
165	20231207	160000	141570600	46650	46650	46650	46650	0
166	20231207	155900	141570600	46650	46650	46650	46650	0
167	20231207	155800	141570600	46650	46650	46650	46650	0
168	20231207	155700	141570600	46650	46650	46650	46650	0
169	20231207	155600	141570600	46650	46650	46650	46650	0
170	20231207	155500	141570600	46650	46650	46650	46650	0
171	20231207	155400	141570600	46650	46650	46650	46650	0
172	20231207	155300	141570600	46650	46650	46650	46650	0
173	20231207	155200	141570600	46650	46650	46650	46650	0
174	20231207	155100	141570600	46650	46650	46650	46650	0
175	20231207	155000	141570600	46650	46650	46650	46650	0
176	20231207	154900	141570600	46650	46650	46650	46650	0
177	20231207	154800	141570600	46650	46650	46650	46650	0
178	20231207	154700	141570600	46650	46650	46650	46650	0
179	20231207	154600	141570600	46650	46650	46650	46650	0
180	20231207	154500	141570600	46650	46650	46650	46650	0
181	20231207	154400	141570600	46650	46650	46650	46650	0
182	20231207	154300	141570600	46650	46650	46650	46650	30
183	20231207	154200	141570600	46650	46650	46650	46650	0
184	20231207	154100	141570600	46650	46650	46650	46650	0
185	20231207	154000	141570600	46650	46650	46650	46650	0
186	20231207	153900	141570600	46650	46650	46650	46650	0
187	20231207	153800	141570600	46650	46650	46650	46650	0
188	20231207	153700	141570600	46650	46650	46650	46650	0
189	20231207	153600	141570600	46650	46650	46650	46650	0
190	20231207	153500	141570600	46650	46650	46650	46650	0
191	20231207	153400	141570600	46650	46650	46650	46650	0
192	20231207	153300	141570600	46650	46650	46650	46650	0
193	20231207	153200	141570600	46650	46650	46650	46650	0
194	20231207	153100	141570600	46650	46650	46650	46650	0
195	20231207	153000	141570600	46650	46650	46650	46650	30
196	20231207	152900	140171100	46500	46500	46500	46500	0
197	20231207	152800	140171100	46500	46500	46500	46500	0
198	20231207	152700	140171100	46500	46500	46500	46500	0
199	20231207	152600	140171100	46500	46500	46500	46500	0
200	20231207	152500	140171100	46500	46500	46500	46500	0
201	20231207	152400	140171100	46500	46500	46500	46500	0
202	20231207	152300	140171100	46500	46500	46500	46500	0
203	20231207	152200	140171100	46500	46500	46500	46500	0
204	20231207	152100	140171100	46500	46500	46500	46500	0
205	20231207	152000	140171100	46500	46500	46500	46500	0
206	20231207	151900	140171100	46500	46500	46500	46500	3
207	20231207	151800	140031600	46500	46500	46500	46500	0
208	20231207	151700	140031600	46500	46500	46500	46500	0
209	20231207	151600	140031600	46500	46500	46500	46500	0
210	20231207	151500	140031600	46500	46500	46500	46500	0
211	20231207	151400	140031600	46500	46600	46600	46500	132
212	20231207	151300	133880700	46550	46550	46550	46550	4
213	20231207	151200	133694500	46550	46550	46550	46550	31
214	20231207	151100	132251450	46550	46550	46550	46550	0
215	20231207	151000	132251450	46550	46550	46550	46550	3
216	20231207	150900	132111800	46600	46600	46600	46600	0
217	20231207	150800	132111800	46600	46600	46600	46600	0
218	20231207	150700	132111800	46600	46600	46600	46600	3
219	20231207	150600	131972000	46550	46550	46550	46550	0
220	20231207	150500	131972000	46550	46550	46550	46550	2
221	20231207	150400	131878900	46550	46550	46550	46550	0
222	20231207	150300	131878900	46550	46550	46550	46550	0
223	20231207	150200	131878900	46550	46550	46550	46550	0
224	20231207	150100	131878900	46550	46550	46550	46550	0
225	20231207	150000	131878900	46550	46550	46550	46550	0
226	20231207	145900	131878900	46550	46550	46550	46550	0
227	20231207	145800	131878900	46550	46550	46550	46550	0
228	20231207	145700	131878900	46550	46550	46550	46550	0
229	20231207	145600	131878900	46550	46550	46550	46550	0
230	20231207	145500	131878900	46550	46550	46550	46550	0
231	20231207	145400	131878900	46550	46550	46550	46550	0
232	20231207	145300	131878900	46550	46550	46550	46550	0
233	20231207	145200	131878900	46550	46550	46550	46550	0
234	20231207	145100	131878900	46550	46550	46550	46550	0
235	20231207	145000	131878900	46550	46550	46550	46550	0
236	20231207	144900	131878900	46550	46550	46550	46550	0
237	20231207	144800	131878900	46550	46550	46550	46550	0
238	20231207	144700	131878900	46550	46550	46550	46550	0
239	20231207	144600	131878900	46550	46550	46550	46550	0
240	20231207	144500	131878900	46550	46550	46550	46550	0
241	20231207	144400	131878900	46550	46550	46550	46550	0
242	20231207	144300	131878900	46550	46550	46550	46550	603
243	20231207	144200	103809250	46550	46550	46550	46550	0
244	20231207	144100	103809250	46550	46550	46550	46550	0
245	20231207	144000	103809250	46550	46550	46550	46550	0
246	20231207	143900	103809250	46550	46550	46550	46550	1
247	20231207	143800	103762700	46600	46600	46600	46600	0
248	20231207	143700	103762700	46600	46600	46600	46600	0
249	20231207	143600	103762700	46600	46600	46600	46600	0
250	20231207	143500	103762700	46600	46550	46600	46550	93
251	20231207	143400	99430900	46500	46500	46500	46500	0
252	20231207	143300	99430900	46500	46500	46500	46500	0
253	20231207	143200	99430900	46500	46500	46500	46500	0
254	20231207	143100	99430900	46500	46500	46500	46500	0
255	20231207	143000	99430900	46500	46500	46500	46500	0
256	20231207	142900	99430900	46500	46500	46500	46500	0
257	20231207	142800	99430900	46500	46500	46500	46500	10
258	20231207	142700	98965900	46550	46550	46550	46550	0
259	20231207	142600	98965900	46550	46550	46550	46550	0
260	20231207	142500	98965900	46550	46550	46550	46550	0
261	20231207	142400	98965900	46550	46550	46550	46550	0
262	20231207	142300	98965900	46550	46600	46600	46550	129
263	20231207	142200	92954800	46700	46700	46700	46700	0
264	20231207	142100	92954800	46700	46700	46700	46700	0
265	20231207	142000	92954800	46700	46700	46700	46700	0
266	20231207	141900	92954800	46700	46700	46700	46700	0
267	20231207	141800	92954800	46700	46700	46700	46700	0
268	20231207	141700	92954800	46700	46700	46700	46700	0
269	20231207	141600	92954800	46700	46700	46700	46700	0
270	20231207	141500	92954800	46700	46700	46700	46700	0
271	20231207	141400	92954800	46700	46700	46700	46700	0
272	20231207	141300	92954800	46700	46700	46700	46700	0
273	20231207	141200	92954800	46700	46700	46700	46700	0
274	20231207	141100	92954800	46700	46700	46700	46700	0
275	20231207	141000	92954800	46700	46700	46700	46700	0
276	20231207	140900	92954800	46700	46700	46700	46700	0
277	20231207	140800	92954800	46700	46700	46700	46700	0
278	20231207	140700	92954800	46700	46700	46700	46700	0
279	20231207	140600	92954800	46700	46700	46700	46700	0
280	20231207	140500	92954800	46700	46700	46700	46700	0
281	20231207	140400	92954800	46700	46700	46700	46700	0
282	20231207	140300	92954800	46700	46700	46700	46700	40
283	20231207	140200	91086800	46700	46700	46700	46700	0
284	20231207	140100	91086800	46700	46700	46700	46700	0
285	20231207	140000	91086800	46700	46700	46700	46700	0
286	20231207	135900	91086800	46700	46700	46700	46700	0
287	20231207	135800	91086800	46700	46700	46700	46700	0
288	20231207	135700	91086800	46700	46700	46700	46700	0
289	20231207	135600	91086800	46700	46700	46700	46700	0
290	20231207	135500	91086800	46700	46700	46700	46700	0
291	20231207	135400	91086800	46700	46700	46700	46700	0
292	20231207	135300	91086800	46700	46700	46700	46700	0
293	20231207	135200	91086800	46700	46700	46700	46700	0
294	20231207	135100	91086800	46700	46650	46700	46650	49
295	20231207	135000	88799000	46650	46650	46650	46650	0
296	20231207	134900	88799000	46650	46650	46650	46650	0
297	20231207	134800	88799000	46650	46650	46650	46650	14
298	20231207	134700	88145900	46650	46650	46650	46650	0
299	20231207	134600	88145900	46650	46650	46650	46650	1
300	20231207	134500	88099250	46650	46650	46650	46650	0
301	20231207	134400	88099250	46650	46650	46650	46650	0
302	20231207	134300	88099250	46650	46650	46650	46650	0
303	20231207	134200	88099250	46650	46650	46650	46650	1
304	20231207	134100	88052600	46600	46600	46600	46600	0
305	20231207	134000	88052600	46600	46600	46600	46600	0
306	20231207	133900	88052600	46600	46600	46600	46600	0
307	20231207	133800	88052600	46600	46600	46600	46600	0
308	20231207	133700	88052600	46600	46600	46600	46600	0
309	20231207	133600	88052600	46600	46600	46600	46600	0
310	20231207	133500	88052600	46600	46600	46600	46600	0
311	20231207	133400	88052600	46600	46600	46600	46600	0
312	20231207	133300	88052600	46600	46600	46600	46600	0
313	20231207	133200	88052600	46600	46600	46600	46600	0
314	20231207	133100	88052600	46600	46600	46600	46600	0
315	20231207	133000	88052600	46600	46600	46600	46600	0
316	20231207	132900	88052600	46600	46600	46600	46600	10
317	20231207	132800	87586600	46650	46650	46650	46650	5
318	20231207	132700	87353350	46600	46600	46600	46600	0
319	20231207	132600	87353350	46600	46600	46600	46600	0
320	20231207	132500	87353350	46600	46600	46600	46600	0
321	20231207	132400	87353350	46600	46600	46600	46600	0
322	20231207	132300	87353350	46600	46600	46600	46600	0
323	20231207	132200	87353350	46600	46600	46600	46600	0
324	20231207	132100	87353350	46600	46600	46600	46600	5
325	20231207	132000	87120350	46700	46700	46700	46700	0
326	20231207	131900	87120350	46700	46700	46700	46700	0
327	20231207	131800	87120350	46700	46700	46700	46700	0
328	20231207	131700	87120350	46700	46700	46700	46700	0
329	20231207	131600	87120350	46700	46700	46700	46700	0
330	20231207	131500	87120350	46700	46700	46700	46700	0
331	20231207	131400	87120350	46700	46700	46700	46700	0
332	20231207	131300	87120350	46700	46700	46700	46700	0
333	20231207	131200	87120350	46700	46700	46700	46700	0
334	20231207	131100	87120350	46700	46700	46700	46700	0
335	20231207	131000	87120350	46700	46700	46700	46700	0
336	20231207	130900	87120350	46700	46700	46700	46700	0
337	20231207	130800	87120350	46700	46700	46700	46700	0
338	20231207	130700	87120350	46700	46700	46700	46700	0
339	20231207	130600	87120350	46700	46700	46700	46700	0
340	20231207	130500	87120350	46700	46700	46700	46700	0
341	20231207	130400	87120350	46700	46700	46700	46700	0
342	20231207	130300	87120350	46700	46700	46700	46700	0
343	20231207	130200	87120350	46700	46700	46700	46700	0
344	20231207	130100	87120350	46700	46700	46700	46700	0
345	20231207	130000	87120350	46700	46700	46700	46700	0
346	20231207	125900	87120350	46700	46700	46700	46700	0
347	20231207	125800	87120350	46700	46700	46700	46700	0
348	20231207	125700	87120350	46700	46700	46700	46700	0
349	20231207	125600	87120350	46700	46700	46700	46700	0
350	20231207	125500	87120350	46700	46650	46700	46650	179
351	20231207	125400	78764300	46650	46650	46650	46650	0
352	20231207	125300	78764300	46650	46650	46650	46650	0
353	20231207	125200	78764300	46650	46650	46650	46650	0
354	20231207	125100	78764300	46650	46650	46650	46650	0
355	20231207	125000	78764300	46650	46650	46650	46650	0
356	20231207	124900	78764300	46650	46650	46650	46650	0
357	20231207	124800	78764300	46650	46650	46650	46650	0
358	20231207	124700	78764300	46650	46650	46650	46650	0
359	20231207	124600	78764300	46650	46650	46650	46650	0
360	20231207	124500	78764300	46650	46650	46650	46650	0
361	20231207	124400	78764300	46650	46650	46650	46650	0
362	20231207	124300	78764300	46650	46650	46650	46650	0
363	20231207	124200	78764300	46650	46650	46650	46650	0
364	20231207	124100	78764300	46650	46650	46650	46650	0
365	20231207	124000	78764300	46650	46650	46650	46650	0
366	20231207	123900	78764300	46650	46650	46650	46650	0
367	20231207	123800	78764300	46650	46650	46650	46650	0
368	20231207	123700	78764300	46650	46600	46650	46600	128
369	20231207	123600	72797900	46400	46400	46400	46400	0
370	20231207	123500	72797900	46400	46400	46400	46400	0
371	20231207	123400	72797900	46400	46400	46400	46400	0
372	20231207	123300	72797900	46400	46400	46400	46400	0
373	20231207	123200	72797900	46400	46400	46400	46400	0
374	20231207	123100	72797900	46400	46400	46400	46400	0
375	20231207	123000	72797900	46400	46400	46400	46400	0
376	20231207	122900	72797900	46400	46400	46400	46400	0
377	20231207	122800	72797900	46400	46400	46400	46400	0
378	20231207	122700	72797900	46400	46400	46400	46400	0
379	20231207	122600	72797900	46400	46400	46400	46400	0
380	20231207	122500	72797900	46400	46400	46400	46400	0
381	20231207	122400	72797900	46400	46400	46400	46400	0
382	20231207	122300	72797900	46400	46400	46400	46400	0
383	20231207	122200	72797900	46400	46400	46400	46400	0
384	20231207	122100	72797900	46400	46400	46400	46400	0
385	20231207	122000	72797900	46400	46400	46400	46400	0
386	20231207	121900	72797900	46400	46400	46400	46400	0
387	20231207	121800	72797900	46400	46400	46400	46400	0
388	20231207	121700	72797900	46400	46400	46400	46400	0
389	20231207	121600	72797900	46400	46400	46400	46400	0
390	20231207	121500	72797900	46400	46400	46400	46400	0
391	20231207	121400	72797900	46400	46400	46400	46400	0
392	20231207	121300	72797900	46400	46400	46400	46400	0
393	20231207	121200	72797900	46400	46400	46400	46400	0
394	20231207	121100	72797900	46400	46400	46400	46400	0
395	20231207	121000	72797900	46400	46400	46400	46400	0
396	20231207	120900	72797900	46400	46400	46400	46400	0
397	20231207	120800	72797900	46400	46400	46400	46400	0
398	20231207	120700	72797900	46400	46400	46400	46400	0
399	20231207	120600	72797900	46400	46400	46400	46400	0
400	20231207	120500	72797900	46400	46400	46400	46400	0
401	20231207	120400	72797900	46400	46400	46400	46400	0
402	20231207	120300	72797900	46400	46400	46400	46400	0
403	20231207	120200	72797900	46400	46400	46400	46400	0
404	20231207	120100	72797900	46400	46400	46400	46400	0
405	20231207	120000	72797900	46400	46400	46400	46400	0
406	20231207	115900	72797900	46400	46400	46400	46400	0
407	20231207	115800	72797900	46400	46400	46400	46400	0
408	20231207	115700	72797900	46400	46400	46400	46400	0
409	20231207	115600	72797900	46400	46400	46400	46400	0
410	20231207	115500	72797900	46400	46400	46400	46400	0
411	20231207	115400	72797900	46400	46400	46400	46400	0
412	20231207	115300	72797900	46400	46400	46400	46400	0
413	20231207	115200	72797900	46400	46400	46400	46400	0
414	20231207	115100	72797900	46400	46400	46400	46400	0
415	20231207	115000	72797900	46400	46400	46400	46400	0
416	20231207	114900	72797900	46400	46400	46400	46400	4
417	20231207	114800	72612300	46400	46400	46400	46400	0
418	20231207	114700	72612300	46400	46400	46400	46400	0
419	20231207	114600	72612300	46400	46400	46400	46400	0
420	20231207	114500	72612300	46400	46400	46400	46400	0
421	20231207	114400	72612300	46400	46400	46400	46400	0
422	20231207	114300	72612300	46400	46400	46400	46400	0
423	20231207	114200	72612300	46400	46400	46400	46400	0
424	20231207	114100	72612300	46400	46400	46400	46400	0
425	20231207	114000	72612300	46400	46400	46400	46400	0
426	20231207	113900	72612300	46400	46450	46450	46400	203
427	20231207	113800	63190900	46550	46550	46550	46550	0
428	20231207	113700	63190900	46550	46550	46550	46550	0
429	20231207	113600	63190900	46550	46550	46550	46550	0
430	20231207	113500	63190900	46550	46550	46550	46550	0
431	20231207	113400	63190900	46550	46550	46550	46550	1
432	20231207	113300	63144350	46600	46600	46600	46600	0
433	20231207	113200	63144350	46600	46600	46600	46600	0
434	20231207	113100	63144350	46600	46600	46600	46600	0
435	20231207	113000	63144350	46600	46600	46600	46600	0
436	20231207	112900	63144350	46600	46600	46600	46600	0
437	20231207	112800	63144350	46600	46600	46600	46600	0
438	20231207	112700	63144350	46600	46600	46600	46600	0
439	20231207	112600	63144350	46600	46600	46600	46600	0
440	20231207	112500	63144350	46600	46600	46600	46600	0
441	20231207	112400	63144350	46600	46600	46600	46600	0
442	20231207	112300	63144350	46600	46600	46600	46600	0
443	20231207	112200	63144350	46600	46600	46600	46600	0
444	20231207	112100	63144350	46600	46600	46600	46600	0
445	20231207	112000	63144350	46600	46600	46600	46600	0
446	20231207	111900	63144350	46600	46600	46600	46600	0
447	20231207	111800	63144350	46600	46600	46600	46600	0
448	20231207	111700	63144350	46600	46600	46600	46600	0
449	20231207	111600	63144350	46600	46600	46600	46600	0
450	20231207	111500	63144350	46600	46600	46600	46600	0
451	20231207	111400	63144350	46600	46600	46600	46600	0
452	20231207	111300	63144350	46600	46600	46600	46600	0
453	20231207	111200	63144350	46600	46600	46600	46600	0
454	20231207	111100	63144350	46600	46600	46600	46600	0
455	20231207	111000	63144350	46600	46600	46600	46600	0
456	20231207	110900	63144350	46600	46600	46600	46600	1
457	20231207	110800	63097750	46600	46600	46600	46600	0
458	20231207	110700	63097750	46600	46600	46600	46600	0
459	20231207	110600	63097750	46600	46600	46600	46600	0
460	20231207	110500	63097750	46600	46600	46600	46600	0
461	20231207	110400	63097750	46600	46600	46600	46600	0
462	20231207	110300	63097750	46600	46600	46600	46600	0
463	20231207	110200	63097750	46600	46600	46600	46600	0
464	20231207	110100	63097750	46600	46600	46600	46600	0
465	20231207	110000	63097750	46600	46600	46600	46600	0
466	20231207	105900	63097750	46600	46600	46600	46600	0
467	20231207	105800	63097750	46600	46600	46600	46600	0
468	20231207	105700	63097750	46600	46600	46600	46600	0
469	20231207	105600	63097750	46600	46600	46600	46600	0
470	20231207	105500	63097750	46600	46600	46600	46600	0
471	20231207	105400	63097750	46600	46600	46600	46600	0
472	20231207	105300	63097750	46600	46600	46600	46600	0
473	20231207	105200	63097750	46600	46600	46600	46600	10
474	20231207	105100	62631750	46600	46600	46600	46600	0
475	20231207	105000	62631750	46600	46600	46600	46600	0
476	20231207	104900	62631750	46600	46600	46600	46600	0
477	20231207	104800	62631750	46600	46600	46600	46600	0
478	20231207	104700	62631750	46600	46600	46600	46600	0
479	20231207	104600	62631750	46600	46600	46600	46600	0
480	20231207	104500	62631750	46600	46600	46600	46600	0
481	20231207	104400	62631750	46600	46600	46600	46600	0
482	20231207	104300	62631750	46600	46600	46600	46600	0
483	20231207	104200	62631750	46600	46600	46600	46600	0
484	20231207	104100	62631750	46600	46600	46600	46600	0
485	20231207	104000	62631750	46600	46600	46600	46600	0
486	20231207	103900	62631750	46600	46600	46600	46600	0
487	20231207	103800	62631750	46600	46600	46600	46600	0
488	20231207	103700	62631750	46600	46600	46600	46600	0
489	20231207	103600	62631750	46600	46600	46600	46600	0
490	20231207	103500	62631750	46600	46600	46600	46600	0
491	20231207	103400	62631750	46600	46600	46600	46600	0
492	20231207	103300	62631750	46600	46600	46600	46600	0
493	20231207	103200	62631750	46600	46600	46600	46600	0
494	20231207	103100	62631750	46600	46600	46600	46600	0
495	20231207	103000	62631750	46600	46600	46600	46600	0
496	20231207	102900	62631750	46600	46600	46600	46600	0
497	20231207	102800	62631750	46600	46600	46600	46600	0
498	20231207	102700	62631750	46600	46600	46600	46600	0
499	20231207	102600	62631750	46600	46600	46600	46600	0
500	20231207	102500	62631750	46600	46600	46600	46600	0
501	20231207	102400	62631750	46600	46600	46600	46600	0
502	20231207	102300	62631750	46600	46600	46600	46600	20
503	20231207	102200	61699750	46600	46600	46600	46600	0
504	20231207	102100	61699750	46600	46600	46600	46600	0
505	20231207	102000	61699750	46600	46600	46600	46600	438
506	20231207	101900	41288950	46600	46600	46600	46600	0
507	20231207	101800	41288950	46600	46600	46600	46600	0
508	20231207	101700	41288950	46600	46600	46600	46600	0
509	20231207	101600	41288950	46600	46600	46600	46600	18
510	20231207	101500	40450150	46600	46600	46600	46600	15
511	20231207	101400	39751150	46600	46600	46600	46600	41
512	20231207	101300	37840550	46600	46600	46600	46600	0
513	20231207	101200	37840550	46600	46600	46600	46600	30
514	20231207	101100	36442550	46600	46600	46600	46600	0
515	20231207	101000	36442550	46600	46600	46600	46600	10
516	20231207	100900	35976550	46600	46600	46600	46600	0
517	20231207	100800	35976550	46600	46600	46600	46600	0
518	20231207	100700	35976550	46600	46600	46600	46600	159
519	20231207	100600	28567150	46600	46600	46600	46600	25
520	20231207	100500	27402150	46700	46700	46700	46700	0
521	20231207	100400	27402150	46700	46700	46700	46700	3
522	20231207	100300	27262050	46700	46400	46700	46400	336
523	20231207	100200	11607050	46300	46300	46300	46300	0
524	20231207	100100	11607050	46300	46300	46300	46300	0
525	20231207	100000	11607050	46300	46300	46300	46300	0
526	20231207	095900	11607050	46300	46300	46300	46300	0
527	20231207	095800	11607050	46300	46300	46300	46300	0
528	20231207	095700	11607050	46300	46300	46300	46300	0
529	20231207	095600	11607050	46300	46300	46300	46300	0
530	20231207	095500	11607050	46300	46300	46300	46300	0
531	20231207	095400	11607050	46300	46300	46300	46300	0
532	20231207	095300	11607050	46300	46300	46300	46300	0
533	20231207	095200	11607050	46300	46300	46300	46300	0
534	20231207	095100	11607050	46300	46300	46300	46300	0
535	20231207	095000	11607050	46300	46300	46300	46300	0
536	20231207	094900	11607050	46300	46300	46300	46300	0
537	20231207	094800	11607050	46300	46300	46300	46300	5
538	20231207	094700	11375550	46300	46300	46300	46300	0
539	20231207	094600	11375550	46300	46350	46350	46300	2
540	20231207	094500	11282900	46400	46400	46400	46400	1
541	20231207	094400	11236500	46250	46250	46250	46250	0
542	20231207	094300	11236500	46250	46250	46250	46250	0
543	20231207	094200	11236500	46250	46250	46250	46250	6
544	20231207	094100	10959000	46400	46400	46400	46400	0
545	20231207	094000	10959000	46400	46400	46400	46400	0
546	20231207	093900	10959000	46400	46400	46400	46400	0
547	20231207	093800	10959000	46400	46400	46400	46400	0
548	20231207	093700	10959000	46400	46400	46400	46400	0
549	20231207	093600	10959000	46400	46400	46400	46400	0
550	20231207	093500	10959000	46400	46400	46400	46400	0
551	20231207	093400	10959000	46400	46400	46400	46400	0
552	20231207	093300	10959000	46400	46400	46400	46400	1
553	20231207	093200	10912600	46250	46250	46250	46250	0
554	20231207	093100	10912600	46250	46250	46250	46250	0
555	20231207	093000	10912600	46250	46250	46250	46250	0
556	20231207	092900	10912600	46250	46250	46250	46250	0
557	20231207	092800	10912600	46250	46250	46250	46250	0
558	20231207	092700	10912600	46250	46250	46250	46250	44
559	20231207	092600	8877600	46400	46400	46400	46400	0
560	20231207	092500	8877600	46400	46400	46400	46400	0
561	20231207	092400	8877600	46400	46400	46400	46400	0
562	20231207	092300	8877600	46400	46400	46400	46400	0
563	20231207	092200	8877600	46400	46400	46400	46400	0
564	20231207	092100	8877600	46400	46400	46400	46400	0
565	20231207	092000	8877600	46400	46400	46400	46400	0
566	20231207	091900	8877600	46400	46400	46400	46400	0
567	20231207	091800	8877600	46400	46400	46400	46400	0
568	20231207	091700	8877600	46400	46400	46400	46400	24
569	20231207	091600	7764000	46400	46400	46400	46400	0
570	20231207	091500	7764000	46400	46400	46400	46400	16
571	20231207	091400	7021600	46550	46550	46550	46550	2
572	20231207	091300	6928500	46500	46500	46500	46500	0
573	20231207	091200	6928500	46500	46500	46500	46500	0
574	20231207	091100	6928500	46500	46500	46500	46500	0
575	20231207	091000	6928500	46500	46500	46500	46500	0
576	20231207	090900	6928500	46500	46500	46500	46500	0
577	20231207	090800	6928500	46500	46500	46500	46500	0
578	20231207	090700	6928500	46500	46500	46500	46500	0
579	20231207	090600	6928500	46500	46500	46500	46500	0
580	20231207	090500	6928500	46500	46500	46500	46500	0
581	20231207	090400	6928500	46500	46500	46500	46500	149
582	20231207	090300	0	46550	46550	46550	46550	0
583	20231207	090200	0	46550	46550	46550	46550	0
584	20231207	090100	0	46550	46550	46550	46550	0
585	20231207	090000	0	46550	46550	46550	46550	0