KissMeData/018310/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190200	119803130	16640	16640	16640	16640	71
3	20231207	190100	119803130	16640	16640	16640	16640	0
4	20231207	190000	119803130	16640	16640	16640	16640	0
5	20231207	185900	119803130	16640	16640	16640	16640	0
6	20231207	185800	119803130	16640	16640	16640	16640	0
7	20231207	185700	119803130	16640	16640	16640	16640	0
8	20231207	185600	119803130	16640	16640	16640	16640	0
9	20231207	185500	119803130	16640	16640	16640	16640	0
10	20231207	185400	119803130	16640	16640	16640	16640	0
11	20231207	185300	119803130	16640	16640	16640	16640	0
12	20231207	185200	119803130	16640	16640	16640	16640	0
13	20231207	185100	119803130	16640	16640	16640	16640	0
14	20231207	185000	119803130	16640	16640	16640	16640	0
15	20231207	184900	119803130	16640	16640	16640	16640	0
16	20231207	184800	119803130	16640	16640	16640	16640	0
17	20231207	184700	119803130	16640	16640	16640	16640	0
18	20231207	184600	119803130	16640	16640	16640	16640	0
19	20231207	184500	119803130	16640	16640	16640	16640	0
20	20231207	184400	119803130	16640	16640	16640	16640	0
21	20231207	184300	119803130	16640	16640	16640	16640	0
22	20231207	184200	119803130	16640	16640	16640	16640	0
23	20231207	184100	119803130	16640	16640	16640	16640	0
24	20231207	184000	119803130	16640	16640	16640	16640	0
25	20231207	183900	119803130	16640	16640	16640	16640	0
26	20231207	183800	119803130	16640	16640	16640	16640	0
27	20231207	183700	119803130	16640	16640	16640	16640	0
28	20231207	183600	119803130	16640	16640	16640	16640	0
29	20231207	183500	119803130	16640	16640	16640	16640	0
30	20231207	183400	119803130	16640	16640	16640	16640	0
31	20231207	183300	119803130	16640	16640	16640	16640	0
32	20231207	183200	119803130	16640	16640	16640	16640	71
33	20231207	183100	119803130	16640	16640	16640	16640	0
34	20231207	183000	119803130	16640	16640	16640	16640	0
35	20231207	182900	119803130	16640	16640	16640	16640	0
36	20231207	182800	119803130	16640	16640	16640	16640	0
37	20231207	182700	119803130	16640	16640	16640	16640	0
38	20231207	182600	119803130	16640	16640	16640	16640	0
39	20231207	182500	119803130	16640	16640	16640	16640	0
40	20231207	182400	119803130	16640	16640	16640	16640	0
41	20231207	182300	119803130	16640	16640	16640	16640	0
42	20231207	182200	119803130	16640	16640	16640	16640	0
43	20231207	182100	119803130	16640	16640	16640	16640	0
44	20231207	182000	119803130	16640	16640	16640	16640	0
45	20231207	181900	119803130	16640	16640	16640	16640	0
46	20231207	181800	119803130	16640	16640	16640	16640	0
47	20231207	181700	119803130	16640	16640	16640	16640	0
48	20231207	181600	119803130	16640	16640	16640	16640	0
49	20231207	181500	119803130	16640	16640	16640	16640	0
50	20231207	181400	119803130	16640	16640	16640	16640	0
51	20231207	181300	119803130	16640	16640	16640	16640	0
52	20231207	181200	119803130	16640	16640	16640	16640	0
53	20231207	181100	119803130	16640	16640	16640	16640	0
54	20231207	181000	119803130	16640	16640	16640	16640	0
55	20231207	180900	119803130	16640	16640	16640	16640	0
56	20231207	180800	119803130	16640	16640	16640	16640	0
57	20231207	180700	119803130	16640	16640	16640	16640	0
58	20231207	180600	119803130	16640	16640	16640	16640	0
59	20231207	180500	119803130	16640	16640	16640	16640	0
60	20231207	180400	119803130	16640	16640	16640	16640	0
61	20231207	180300	119803130	16640	16640	16640	16640	0
62	20231207	180200	119803130	16640	16640	16640	16640	71
63	20231207	180100	119803130	16640	16640	16640	16640	0
64	20231207	180000	119803130	16640	16640	16640	16640	0
65	20231207	175900	119803130	16640	16640	16640	16640	0
66	20231207	175800	119803130	16640	16640	16640	16640	0
67	20231207	175700	119803130	16640	16640	16640	16640	0
68	20231207	175600	119803130	16640	16640	16640	16640	0
69	20231207	175500	119803130	16640	16640	16640	16640	0
70	20231207	175400	119803130	16640	16640	16640	16640	0
71	20231207	175300	119803130	16640	16640	16640	16640	0
72	20231207	175200	119803130	16640	16640	16640	16640	0
73	20231207	175100	119803130	16640	16640	16640	16640	0
74	20231207	175000	119803130	16640	16640	16640	16640	0
75	20231207	174900	119803130	16640	16640	16640	16640	0
76	20231207	174800	119803130	16640	16640	16640	16640	0
77	20231207	174700	119803130	16640	16640	16640	16640	0
78	20231207	174600	119803130	16640	16640	16640	16640	0
79	20231207	174500	119803130	16640	16640	16640	16640	0
80	20231207	174400	119803130	16640	16640	16640	16640	0
81	20231207	174300	119803130	16640	16640	16640	16640	0
82	20231207	174200	119803130	16640	16640	16640	16640	0
83	20231207	174100	119803130	16640	16640	16640	16640	0
84	20231207	174000	119803130	16640	16640	16640	16640	0
85	20231207	173900	119803130	16640	16640	16640	16640	0
86	20231207	173800	119803130	16640	16640	16640	16640	0
87	20231207	173700	119803130	16640	16640	16640	16640	0
88	20231207	173600	119803130	16640	16640	16640	16640	0
89	20231207	173500	119803130	16640	16640	16640	16640	0
90	20231207	173400	119803130	16640	16640	16640	16640	0
91	20231207	173300	119803130	16640	16640	16640	16640	0
92	20231207	173200	119803130	16640	16640	16640	16640	71
93	20231207	173100	119803130	16640	16640	16640	16640	0
94	20231207	173000	119803130	16640	16640	16640	16640	0
95	20231207	172900	119803130	16640	16640	16640	16640	0
96	20231207	172800	119803130	16640	16640	16640	16640	0
97	20231207	172700	119803130	16640	16640	16640	16640	0
98	20231207	172600	119803130	16640	16640	16640	16640	0
99	20231207	172500	119803130	16640	16640	16640	16640	0
100	20231207	172400	119803130	16640	16640	16640	16640	0
101	20231207	172300	119803130	16640	16640	16640	16640	0
102	20231207	172200	119803130	16640	16640	16640	16640	0
103	20231207	172100	119803130	16640	16640	16640	16640	0
104	20231207	172000	119803130	16640	16640	16640	16640	0
105	20231207	171900	119803130	16640	16640	16640	16640	0
106	20231207	171800	119803130	16640	16640	16640	16640	0
107	20231207	171700	119803130	16640	16640	16640	16640	0
108	20231207	171600	119803130	16640	16640	16640	16640	0
109	20231207	171500	119803130	16640	16640	16640	16640	0
110	20231207	171400	119803130	16640	16640	16640	16640	0
111	20231207	171300	119803130	16640	16640	16640	16640	0
112	20231207	171200	119803130	16640	16640	16640	16640	0
113	20231207	171100	119803130	16640	16640	16640	16640	0
114	20231207	171000	119803130	16640	16640	16640	16640	0
115	20231207	170900	119803130	16640	16640	16640	16640	0
116	20231207	170800	119803130	16640	16640	16640	16640	0
117	20231207	170700	119803130	16640	16640	16640	16640	0
118	20231207	170600	119803130	16640	16640	16640	16640	0
119	20231207	170500	119803130	16640	16640	16640	16640	0
120	20231207	170400	119803130	16640	16640	16640	16640	0
121	20231207	170300	119803130	16640	16640	16640	16640	0
122	20231207	170200	119803130	16640	16640	16640	16640	71
123	20231207	170100	119803130	16640	16640	16640	16640	0
124	20231207	170000	119803130	16640	16640	16640	16640	0
125	20231207	165900	119803130	16640	16640	16640	16640	0
126	20231207	165800	119803130	16640	16640	16640	16640	0
127	20231207	165700	119803130	16640	16640	16640	16640	0
128	20231207	165600	119803130	16640	16640	16640	16640	0
129	20231207	165500	119803130	16640	16640	16640	16640	0
130	20231207	165400	119803130	16640	16640	16640	16640	0
131	20231207	165300	119803130	16640	16640	16640	16640	0
132	20231207	165200	119803130	16640	16640	16640	16640	0
133	20231207	165100	119803130	16640	16640	16640	16640	0
134	20231207	165000	119803130	16640	16640	16640	16640	0
135	20231207	164900	119803130	16640	16640	16640	16640	0
136	20231207	164800	119803130	16640	16640	16640	16640	0
137	20231207	164700	119803130	16640	16640	16640	16640	0
138	20231207	164600	119803130	16640	16640	16640	16640	0
139	20231207	164500	119803130	16640	16640	16640	16640	0
140	20231207	164400	119803130	16640	16640	16640	16640	0
141	20231207	164300	119803130	16640	16640	16640	16640	0
142	20231207	164200	119803130	16640	16640	16640	16640	0
143	20231207	164100	119803130	16640	16640	16640	16640	0
144	20231207	164000	119803130	16640	16640	16640	16640	0
145	20231207	163900	119803130	16640	16640	16640	16640	0
146	20231207	163800	119803130	16640	16640	16640	16640	0
147	20231207	163700	119803130	16640	16640	16640	16640	0
148	20231207	163600	119803130	16640	16640	16640	16640	0
149	20231207	163500	119803130	16640	16640	16640	16640	0
150	20231207	163400	119803130	16640	16640	16640	16640	0
151	20231207	163300	119803130	16640	16640	16640	16640	0
152	20231207	163200	119803130	16640	16640	16640	16640	71
153	20231207	163100	119803130	16640	16640	16640	16640	0
154	20231207	163000	119803130	16640	16640	16640	16640	0
155	20231207	162900	119803130	16640	16640	16640	16640	0
156	20231207	162800	119803130	16640	16640	16640	16640	0
157	20231207	162700	119803130	16640	16640	16640	16640	0
158	20231207	162600	119803130	16640	16640	16640	16640	0
159	20231207	162500	119803130	16640	16640	16640	16640	0
160	20231207	162400	119803130	16640	16640	16640	16640	0
161	20231207	162300	119803130	16640	16640	16640	16640	0
162	20231207	162200	119803130	16640	16640	16640	16640	0
163	20231207	162100	119803130	16640	16640	16640	16640	0
164	20231207	162000	119803130	16640	16640	16640	16640	0
165	20231207	161900	119803130	16640	16640	16640	16640	0
166	20231207	161800	119803130	16640	16640	16640	16640	0
167	20231207	161700	119803130	16640	16640	16640	16640	0
168	20231207	161600	119803130	16640	16640	16640	16640	0
169	20231207	161500	119803130	16640	16640	16640	16640	0
170	20231207	161400	119803130	16640	16640	16640	16640	0
171	20231207	161300	119803130	16640	16640	16640	16640	0
172	20231207	161200	119803130	16640	16640	16640	16640	0
173	20231207	161100	119803130	16640	16640	16640	16640	0
174	20231207	161000	119803130	16640	16640	16640	16640	0
175	20231207	160900	119803130	16640	16640	16640	16640	0
176	20231207	160800	119803130	16640	16640	16640	16640	0
177	20231207	160700	119803130	16640	16640	16640	16640	0
178	20231207	160600	119803130	16640	16640	16640	16640	0
179	20231207	160500	119803130	16640	16640	16640	16640	0
180	20231207	160400	119803130	16640	16640	16640	16640	0
181	20231207	160300	119803130	16640	16640	16640	16640	0
182	20231207	160200	119803130	16640	16640	16640	16640	71
183	20231207	160100	119803130	16640	16640	16640	16640	0
184	20231207	160000	119803130	16640	16640	16640	16640	0
185	20231207	155900	119803130	16640	16640	16640	16640	0
186	20231207	155800	119803130	16640	16640	16640	16640	0
187	20231207	155700	119803130	16640	16640	16640	16640	0
188	20231207	155600	119803130	16640	16640	16640	16640	0
189	20231207	155500	119803130	16640	16640	16640	16640	0
190	20231207	155400	119803130	16640	16640	16640	16640	0
191	20231207	155300	119803130	16640	16640	16640	16640	0
192	20231207	155200	119803130	16640	16640	16640	16640	0
193	20231207	155100	119803130	16640	16640	16640	16640	0
194	20231207	155000	119803130	16640	16640	16640	16640	0
195	20231207	154900	119803130	16640	16640	16640	16640	0
196	20231207	154800	119803130	16640	16640	16640	16640	0
197	20231207	154700	119803130	16640	16640	16640	16640	0
198	20231207	154600	119803130	16640	16640	16640	16640	0
199	20231207	154500	119803130	16640	16640	16640	16640	0
200	20231207	154400	119803130	16640	16640	16640	16640	0
201	20231207	154300	119803130	16640	16640	16640	16640	0
202	20231207	154200	119803130	16640	16640	16640	16640	0
203	20231207	154100	119803130	16640	16640	16640	16640	0
204	20231207	154000	119803130	16640	16640	16640	16640	0
205	20231207	153900	119803130	16640	16640	16640	16640	0
206	20231207	153800	119803130	16640	16640	16640	16640	0
207	20231207	153700	119803130	16640	16640	16640	16640	0
208	20231207	153600	119803130	16640	16640	16640	16640	0
209	20231207	153500	119803130	16640	16640	16640	16640	0
210	20231207	153400	119803130	16640	16640	16640	16640	0
211	20231207	153300	119803130	16640	16640	16640	16640	0
212	20231207	153200	119803130	16640	16640	16640	16640	71
213	20231207	153100	119803130	16640	16640	16640	16640	0
214	20231207	153000	119803130	16640	16640	16640	16640	71
215	20231207	152900	118621690	16630	16630	16630	16630	0
216	20231207	152800	118621690	16630	16630	16630	16630	0
217	20231207	152700	118621690	16630	16630	16630	16630	0
218	20231207	152600	118621690	16630	16630	16630	16630	0
219	20231207	152500	118621690	16630	16630	16630	16630	0
220	20231207	152400	118621690	16630	16630	16630	16630	0
221	20231207	152300	118621690	16630	16630	16630	16630	0
222	20231207	152200	118621690	16630	16630	16630	16630	0
223	20231207	152100	118621690	16630	16630	16630	16630	0
224	20231207	152000	118621690	16630	16630	16630	16630	0
225	20231207	151900	118621690	16630	16630	16630	16630	2
226	20231207	151800	118588430	16630	16630	16630	16630	0
227	20231207	151700	118588430	16630	16590	16630	16590	58
228	20231207	151600	117624090	16590	16590	16590	16590	0
229	20231207	151500	117624090	16590	16590	16590	16590	0
230	20231207	151400	117624090	16590	16590	16590	16590	0
231	20231207	151300	117624090	16590	16590	16590	16590	0
232	20231207	151200	117624090	16590	16590	16590	16590	0
233	20231207	151100	117624090	16590	16590	16590	16590	0
234	20231207	151000	117624090	16590	16590	16590	16590	1
235	20231207	150900	117607500	16600	16600	16600	16600	0
236	20231207	150800	117607500	16600	16600	16600	16600	0
237	20231207	150700	117607500	16600	16600	16600	16600	0
238	20231207	150600	117607500	16600	16600	16600	16600	0
239	20231207	150500	117607500	16600	16600	16600	16600	22
240	20231207	150400	117242300	16620	16620	16620	16620	0
241	20231207	150300	117242300	16620	16620	16620	16620	0
242	20231207	150200	117242300	16620	16620	16620	16620	0
243	20231207	150100	117242300	16620	16620	16620	16620	0
244	20231207	150000	117242300	16620	16620	16620	16620	0
245	20231207	145900	117242300	16620	16620	16620	16620	0
246	20231207	145800	117242300	16620	16620	16620	16620	48
247	20231207	145700	116444540	16630	16630	16630	16630	0
248	20231207	145600	116444540	16630	16630	16630	16630	2
249	20231207	145500	116411280	16630	16630	16630	16630	0
250	20231207	145400	116411280	16630	16630	16630	16630	0
251	20231207	145300	116411280	16630	16630	16630	16630	0
252	20231207	145200	116411280	16630	16630	16630	16630	0
253	20231207	145100	116411280	16630	16630	16630	16630	0
254	20231207	145000	116411280	16630	16630	16630	16630	0
255	20231207	144900	116411280	16630	16630	16630	16630	0
256	20231207	144800	116411280	16630	16630	16630	16630	0
257	20231207	144700	116411280	16630	16630	16630	16630	0
258	20231207	144600	116411280	16630	16630	16630	16630	0
259	20231207	144500	116411280	16630	16630	16630	16630	0
260	20231207	144400	116411280	16630	16630	16630	16630	0
261	20231207	144300	116411280	16630	16630	16630	16630	0
262	20231207	144200	116411280	16630	16630	16630	16630	0
263	20231207	144100	116411280	16630	16630	16630	16630	1
264	20231207	144000	116394650	16590	16590	16590	16590	7
265	20231207	143900	116278520	16620	16620	16620	16620	0
266	20231207	143800	116278520	16620	16620	16620	16620	0
267	20231207	143700	116278520	16620	16610	16620	16610	14
268	20231207	143600	116045850	16600	16600	16600	16600	0
269	20231207	143500	116045850	16600	16600	16600	16600	0
270	20231207	143400	116045850	16600	16610	16610	16600	52
271	20231207	143300	115182140	16630	16630	16630	16630	1
272	20231207	143200	115165510	16600	16600	16600	16600	13
273	20231207	143100	114949710	16600	16600	16600	16600	2
274	20231207	143000	114916510	16590	16590	16590	16590	0
275	20231207	142900	114916510	16590	16590	16590	16590	0
276	20231207	142800	114916510	16590	16590	16590	16590	0
277	20231207	142700	114916510	16590	16590	16590	16590	0
278	20231207	142600	114916510	16590	16590	16590	16590	0
279	20231207	142500	114916510	16590	16590	16590	16590	1
280	20231207	142400	114899920	16600	16600	16600	16600	0
281	20231207	142300	114899920	16600	16600	16600	16600	0
282	20231207	142200	114899920	16600	16600	16600	16600	11
283	20231207	142100	114717320	16600	16600	16600	16600	0
284	20231207	142000	114717320	16600	16600	16600	16600	0
285	20231207	141900	114717320	16600	16600	16600	16600	0
286	20231207	141800	114717320	16600	16600	16600	16600	16
287	20231207	141700	114451720	16600	16600	16600	16600	0
288	20231207	141600	114451720	16600	16600	16600	16600	0
289	20231207	141500	114451720	16600	16600	16600	16600	2
290	20231207	141400	114418520	16600	16610	16610	16600	88
291	20231207	141300	112957630	16600	16600	16600	16600	0
292	20231207	141200	112957630	16600	16600	16600	16600	0
293	20231207	141100	112957630	16600	16600	16600	16600	0
294	20231207	141000	112957630	16600	16600	16600	16600	0
295	20231207	140900	112957630	16600	16590	16600	16590	22
296	20231207	140800	112592530	16600	16600	16600	16600	16
297	20231207	140700	112326930	16650	16650	16650	16650	0
298	20231207	140600	112326930	16650	16650	16650	16650	1
299	20231207	140500	112310280	16630	16630	16630	16630	2
300	20231207	140400	112277020	16630	16630	16630	16630	0
301	20231207	140300	112277020	16630	16630	16630	16630	1
302	20231207	140200	112260390	16630	16630	16630	16630	0
303	20231207	140100	112260390	16630	16630	16630	16630	0
304	20231207	140000	112260390	16630	16630	16630	16630	24
305	20231207	135900	111861270	16650	16650	16650	16650	0
306	20231207	135800	111861270	16650	16650	16650	16650	0
307	20231207	135700	111861270	16650	16650	16650	16650	0
308	20231207	135600	111861270	16650	16650	16650	16650	0
309	20231207	135500	111861270	16650	16650	16650	16650	10
310	20231207	135400	111694770	16650	16650	16650	16650	0
311	20231207	135300	111694770	16650	16650	16650	16650	0
312	20231207	135200	111694770	16650	16650	16650	16650	0
313	20231207	135100	111694770	16650	16650	16650	16650	0
314	20231207	135000	111694770	16650	16650	16650	16650	1
315	20231207	134900	111678120	16630	16630	16630	16630	44
316	20231207	134800	110946400	16650	16650	16650	16650	0
317	20231207	134700	110946400	16650	16650	16650	16650	0
318	20231207	134600	110946400	16650	16650	16650	16650	0
319	20231207	134500	110946400	16650	16650	16650	16650	0
320	20231207	134400	110946400	16650	16650	16650	16650	0
321	20231207	134300	110946400	16650	16650	16650	16650	0
322	20231207	134200	110946400	16650	16650	16650	16650	0
323	20231207	134100	110946400	16650	16650	16650	16650	0
324	20231207	134000	110946400	16650	16650	16650	16650	0
325	20231207	133900	110946400	16650	16650	16650	16650	0
326	20231207	133800	110946400	16650	16650	16650	16650	0
327	20231207	133700	110946400	16650	16640	16650	16640	37
328	20231207	133600	110330650	16640	16640	16640	16640	0
329	20231207	133500	110330650	16640	16640	16640	16640	0
330	20231207	133400	110330650	16640	16640	16640	16640	0
331	20231207	133300	110330650	16640	16640	16640	16640	0
332	20231207	133200	110330650	16640	16640	16640	16640	0
333	20231207	133100	110330650	16640	16640	16640	16640	9
334	20231207	133000	110180890	16640	16640	16640	16640	0
335	20231207	132900	110180890	16640	16640	16640	16640	0
336	20231207	132800	110180890	16640	16640	16640	16640	0
337	20231207	132700	110180890	16640	16640	16640	16640	0
338	20231207	132600	110180890	16640	16640	16640	16640	0
339	20231207	132500	110180890	16640	16640	16640	16640	11
340	20231207	132400	109997850	16640	16640	16640	16640	34
341	20231207	132300	109432090	16650	16650	16650	16650	0
342	20231207	132200	109432090	16650	16650	16650	16650	0
343	20231207	132100	109432090	16650	16660	16660	16650	25
344	20231207	132000	109015690	16670	16670	16670	16670	10
345	20231207	131900	108848990	16670	16670	16670	16670	0
346	20231207	131800	108848990	16670	16660	16670	16660	24
347	20231207	131700	108449050	16660	16660	16660	16660	10
348	20231207	131600	108282450	16660	16660	16660	16660	0
349	20231207	131500	108282450	16660	16660	16660	16660	0
350	20231207	131400	108282450	16660	16630	16660	16630	39
351	20231207	131300	107633640	16650	16650	16650	16650	0
352	20231207	131200	107633640	16650	16650	16650	16650	2
353	20231207	131100	107600340	16650	16650	16650	16650	0
354	20231207	131000	107600340	16650	16650	16650	16650	0
355	20231207	130900	107600340	16650	16650	16650	16650	0
356	20231207	130800	107600340	16650	16650	16650	16650	0
357	20231207	130700	107600340	16650	16650	16650	16650	0
358	20231207	130600	107600340	16650	16650	16650	16650	1
359	20231207	130500	107583690	16600	16600	16600	16600	0
360	20231207	130400	107583690	16600	16600	16600	16600	0
361	20231207	130300	107583690	16600	16590	16600	16590	61
362	20231207	130200	106571580	16590	16590	16590	16590	0
363	20231207	130100	106571580	16590	16590	16590	16590	0
364	20231207	130000	106571580	16590	16590	16590	16590	0
365	20231207	125900	106571580	16590	16590	16590	16590	0
366	20231207	125800	106571580	16590	16590	16590	16590	0
367	20231207	125700	106571580	16590	16590	16590	16590	0
368	20231207	125600	106571580	16590	16590	16590	16590	12
369	20231207	125500	106372500	16560	16560	16560	16560	0
370	20231207	125400	106372500	16560	16560	16560	16560	0
371	20231207	125300	106372500	16560	16560	16560	16560	0
372	20231207	125200	106372500	16560	16560	16560	16560	1
373	20231207	125100	106355940	16560	16560	16560	16560	0
374	20231207	125000	106355940	16560	16560	16560	16560	1
375	20231207	124900	106339380	16560	16560	16560	16560	5
376	20231207	124800	106256580	16560	16560	16560	16560	0
377	20231207	124700	106256580	16560	16560	16560	16560	2
378	20231207	124600	106223460	16560	16560	16560	16560	0
379	20231207	124500	106223460	16560	16560	16560	16560	0
380	20231207	124400	106223460	16560	16560	16560	16560	0
381	20231207	124300	106223460	16560	16560	16560	16560	2
382	20231207	124200	106190340	16560	16560	16560	16560	0
383	20231207	124100	106190340	16560	16560	16560	16560	1
384	20231207	124000	106173780	16560	16560	16560	16560	0
385	20231207	123900	106173780	16560	16560	16560	16560	0
386	20231207	123800	106173780	16560	16560	16560	16560	0
387	20231207	123700	106173780	16560	16560	16560	16560	0
388	20231207	123600	106173780	16560	16560	16560	16560	0
389	20231207	123500	106173780	16560	16560	16560	16560	0
390	20231207	123400	106173780	16560	16560	16560	16560	6
391	20231207	123300	106074420	16560	16560	16560	16560	0
392	20231207	123200	106074420	16560	16560	16560	16560	0
393	20231207	123100	106074420	16560	16560	16560	16560	0
394	20231207	123000	106074420	16560	16560	16560	16560	0
395	20231207	122900	106074420	16560	16560	16560	16560	154
396	20231207	122800	103524180	16560	16560	16560	16560	2
397	20231207	122700	103491060	16560	16560	16560	16560	0
398	20231207	122600	103491060	16560	16560	16560	16560	24
399	20231207	122500	103093620	16560	16560	16560	16560	2
400	20231207	122400	103060500	16590	16590	16590	16590	0
401	20231207	122300	103060500	16590	16590	16590	16590	0
402	20231207	122200	103060500	16590	16590	16590	16590	0
403	20231207	122100	103060500	16590	16590	16590	16590	1
404	20231207	122000	103043910	16590	16590	16590	16590	0
405	20231207	121900	103043910	16590	16590	16590	16590	0
406	20231207	121800	103043910	16590	16590	16590	16590	0
407	20231207	121700	103043910	16590	16590	16590	16590	0
408	20231207	121600	103043910	16590	16590	16590	16590	0
409	20231207	121500	103043910	16590	16590	16590	16590	0
410	20231207	121400	103043910	16590	16590	16590	16590	2
411	20231207	121300	103010730	16590	16590	16590	16590	0
412	20231207	121200	103010730	16590	16590	16590	16590	0
413	20231207	121100	103010730	16590	16590	16590	16590	0
414	20231207	121000	103010730	16590	16580	16590	16580	30
415	20231207	120900	102513050	16590	16590	16590	16590	0
416	20231207	120800	102513050	16590	16590	16590	16590	0
417	20231207	120700	102513050	16590	16590	16590	16590	0
418	20231207	120600	102513050	16590	16590	16590	16590	0
419	20231207	120500	102513050	16590	16590	16590	16590	0
420	20231207	120400	102513050	16590	16590	16590	16590	0
421	20231207	120300	102513050	16590	16590	16590	16590	0
422	20231207	120200	102513050	16590	16590	16590	16590	0
423	20231207	120100	102513050	16590	16590	16590	16590	0
424	20231207	120000	102513050	16590	16590	16590	16590	0
425	20231207	115900	102513050	16590	16590	16590	16590	0
426	20231207	115800	102513050	16590	16590	16590	16590	0
427	20231207	115700	102513050	16590	16590	16590	16590	0
428	20231207	115600	102513050	16590	16590	16590	16590	0
429	20231207	115500	102513050	16590	16590	16590	16590	0
430	20231207	115400	102513050	16590	16590	16590	16590	0
431	20231207	115300	102513050	16590	16590	16590	16590	0
432	20231207	115200	102513050	16590	16590	16590	16590	0
433	20231207	115100	102513050	16590	16590	16590	16590	0
434	20231207	115000	102513050	16590	16590	16590	16590	0
435	20231207	114900	102513050	16590	16590	16590	16590	0
436	20231207	114800	102513050	16590	16590	16590	16590	0
437	20231207	114700	102513050	16590	16590	16590	16590	0
438	20231207	114600	102513050	16590	16590	16590	16590	0
439	20231207	114500	102513050	16590	16590	16590	16590	0
440	20231207	114400	102513050	16590	16590	16590	16590	2
441	20231207	114300	102479870	16510	16510	16510	16510	0
442	20231207	114200	102479870	16510	16510	16510	16510	48
443	20231207	114100	101687390	16510	16510	16510	16510	0
444	20231207	114000	101687390	16510	16510	16510	16510	0
445	20231207	113900	101687390	16510	16510	16510	16510	0
446	20231207	113800	101687390	16510	16510	16510	16510	0
447	20231207	113700	101687390	16510	16510	16510	16510	0
448	20231207	113600	101687390	16510	16510	16510	16510	0
449	20231207	113500	101687390	16510	16510	16510	16510	0
450	20231207	113400	101687390	16510	16510	16510	16510	0
451	20231207	113300	101687390	16510	16510	16510	16510	1
452	20231207	113200	101670880	16510	16510	16510	16510	0
453	20231207	113100	101670880	16510	16510	16510	16510	8
454	20231207	113000	101538800	16510	16510	16510	16510	0
455	20231207	112900	101538800	16510	16510	16510	16510	0
456	20231207	112800	101538800	16510	16510	16510	16510	0
457	20231207	112700	101538800	16510	16510	16510	16510	0
458	20231207	112600	101538800	16510	16510	16510	16510	0
459	20231207	112500	101538800	16510	16510	16510	16510	12
460	20231207	112400	101340680	16510	16510	16510	16510	0
461	20231207	112300	101340680	16510	16510	16510	16510	5
462	20231207	112200	101258130	16510	16510	16510	16510	0
463	20231207	112100	101258130	16510	16510	16510	16510	1
464	20231207	112000	101241620	16550	16550	16550	16550	0
465	20231207	111900	101241620	16550	16550	16550	16550	0
466	20231207	111800	101241620	16550	16550	16550	16550	0
467	20231207	111700	101241620	16550	16550	16550	16550	0
468	20231207	111600	101241620	16550	16550	16550	16550	0
469	20231207	111500	101241620	16550	16550	16550	16550	2
470	20231207	111400	101208520	16500	16500	16500	16500	0
471	20231207	111300	101208520	16500	16500	16500	16500	0
472	20231207	111200	101208520	16500	16500	16500	16500	46
473	20231207	111100	100449520	16500	16500	16500	16500	5
474	20231207	111000	100367020	16500	16500	16500	16500	0
475	20231207	110900	100367020	16500	16500	16500	16500	0
476	20231207	110800	100367020	16500	16500	16500	16500	1
477	20231207	110700	100350520	16490	16490	16490	16490	0
478	20231207	110600	100350520	16490	16490	16490	16490	2
479	20231207	110500	100317540	16500	16500	16500	16500	0
480	20231207	110400	100317540	16500	16500	16500	16500	0
481	20231207	110300	100317540	16500	16500	16500	16500	0
482	20231207	110200	100317540	16500	16500	16500	16500	0
483	20231207	110100	100317540	16500	16500	16500	16500	0
484	20231207	110000	100317540	16500	16500	16500	16500	0
485	20231207	105900	100317540	16500	16500	16500	16500	1
486	20231207	105800	100301040	16500	16500	16500	16500	230
487	20231207	105700	96506040	16500	16500	16500	16500	40
488	20231207	105600	95846040	16490	16490	16490	16490	5
489	20231207	105500	95763590	16490	16490	16490	16490	2
490	20231207	105400	95730610	16500	16500	16500	16500	0
491	20231207	105300	95730610	16500	16500	16500	16500	0
492	20231207	105200	95730610	16500	16500	16500	16500	0
493	20231207	105100	95730610	16500	16500	16500	16500	0
494	20231207	105000	95730610	16500	16500	16500	16500	0
495	20231207	104900	95730610	16500	16500	16500	16500	0
496	20231207	104800	95730610	16500	16500	16500	16500	0
497	20231207	104700	95730610	16500	16500	16500	16500	0
498	20231207	104600	95730610	16500	16500	16500	16500	0
499	20231207	104500	95730610	16500	16500	16500	16500	0
500	20231207	104400	95730610	16500	16500	16500	16500	0
501	20231207	104300	95730610	16500	16500	16500	16500	0
502	20231207	104200	95730610	16500	16500	16500	16500	2
503	20231207	104100	95697610	16480	16480	16480	16480	0
504	20231207	104000	95697610	16480	16480	16480	16480	0
505	20231207	103900	95697610	16480	16480	16480	16480	0
506	20231207	103800	95697610	16480	16480	16480	16480	40
507	20231207	103700	95038410	16480	16480	16480	16480	1
508	20231207	103600	95021930	16480	16480	16480	16480	0
509	20231207	103500	95021930	16480	16480	16480	16480	0
510	20231207	103400	95021930	16480	16480	16480	16480	0
511	20231207	103300	95021930	16480	16480	16480	16480	0
512	20231207	103200	95021930	16480	16480	16480	16480	0
513	20231207	103100	95021930	16480	16480	16480	16480	0
514	20231207	103000	95021930	16480	16480	16480	16480	0
515	20231207	102900	95021930	16480	16480	16480	16480	0
516	20231207	102800	95021930	16480	16480	16480	16480	0
517	20231207	102700	95021930	16480	16480	16480	16480	25
518	20231207	102600	94609930	16470	16470	16470	16470	16
519	20231207	102500	94346410	16470	16460	16470	16460	286
520	20231207	102400	89636000	16430	16430	16430	16430	0
521	20231207	102300	89636000	16430	16430	16430	16430	0
522	20231207	102200	89636000	16430	16430	16430	16430	0
523	20231207	102100	89636000	16430	16450	16450	16430	50
524	20231207	102000	88814110	16450	16450	16450	16450	0
525	20231207	101900	88814110	16450	16450	16450	16450	2
526	20231207	101800	88781210	16430	16430	16430	16430	0
527	20231207	101700	88781210	16430	16430	16430	16430	0
528	20231207	101600	88781210	16430	16430	16430	16430	0
529	20231207	101500	88781210	16430	16450	16450	16430	70
530	20231207	101400	87630410	16470	16470	16470	16470	0
531	20231207	101300	87630410	16470	16470	16470	16470	0
532	20231207	101200	87630410	16470	16470	16470	16470	0
533	20231207	101100	87630410	16470	16470	16470	16470	0
534	20231207	101000	87630410	16470	16450	16470	16450	2
535	20231207	100900	87597490	16450	16450	16450	16450	10
536	20231207	100800	87432990	16420	16420	16420	16420	0
537	20231207	100700	87432990	16420	16450	16470	16420	53
538	20231207	100600	86561820	16450	16460	16460	16450	10
539	20231207	100500	86397260	16460	16460	16460	16460	0
540	20231207	100400	86397260	16460	16460	16460	16460	20
541	20231207	100300	86068060	16460	16540	16550	16460	169
542	20231207	100200	83281310	16550	16490	16550	16490	42
543	20231207	100100	82586970	16490	16490	16490	16490	0
544	20231207	100000	82586970	16490	16520	16520	16490	13
545	20231207	095900	82372570	16560	16560	16560	16560	0
546	20231207	095800	82372570	16560	16560	16560	16560	1
547	20231207	095700	82356010	16500	16500	16500	16500	0
548	20231207	095600	82356010	16500	16500	16500	16500	0
549	20231207	095500	82356010	16500	16500	16500	16500	10
550	20231207	095400	82191010	16590	16510	16590	16510	46
551	20231207	095300	81428530	16560	16560	16560	16560	0
552	20231207	095200	81428530	16560	16560	16560	16560	0
553	20231207	095100	81428530	16560	16560	16560	16560	0
554	20231207	095000	81428530	16560	16560	16560	16560	1
555	20231207	094900	81411970	16500	16500	16500	16500	0
556	20231207	094800	81411970	16500	16500	16500	16500	0
557	20231207	094700	81411970	16500	16460	16500	16460	200
558	20231207	094600	78114170	16450	16450	16450	16450	9
559	20231207	094500	77966120	16430	16430	16430	16430	0
560	20231207	094400	77966120	16430	16430	16430	16430	18
561	20231207	094300	77670380	16400	16420	16420	16400	62
562	20231207	094200	76653320	16420	16420	16420	16420	0
563	20231207	094100	76653320	16420	16430	16430	16420	10
564	20231207	094000	76489050	16430	16430	16430	16430	10
565	20231207	093900	76324750	16430	16430	16430	16430	0
566	20231207	093800	76324750	16430	16430	16430	16430	0
567	20231207	093700	76324750	16430	16430	16430	16430	100
568	20231207	093600	74681750	16410	16400	16410	16400	438
569	20231207	093500	67495970	16350	16240	16350	16240	591
570	20231207	093400	57850790	16230	16490	16490	16170	2157
571	20231207	093300	22851740	16500	16500	16500	16500	0
572	20231207	093200	22851740	16500	16500	16500	16500	0
573	20231207	093100	22851740	16500	16500	16500	16500	0
574	20231207	093000	22851740	16500	16500	16500	16500	0
575	20231207	092900	22851740	16500	16500	16500	16500	0
576	20231207	092800	22851740	16500	16500	16500	16500	0
577	20231207	092700	22851740	16500	16540	16540	16500	1226
578	20231207	092600	2594390	16580	16580	16580	16580	0
579	20231207	092500	2594390	16580	16580	16580	16580	0
580	20231207	092400	2594390	16580	16580	16580	16580	1
581	20231207	092300	2577810	16520	16520	16520	16520	0
582	20231207	092200	2577810	16520	16520	16520	16520	0
583	20231207	092100	2577810	16520	16520	16520	16520	0
584	20231207	092000	2577810	16520	16520	16520	16520	0
585	20231207	091900	2577810	16520	16520	16520	16520	0
586	20231207	091800	2577810	16520	16520	16520	16520	0
587	20231207	091700	2577810	16520	16520	16520	16520	0
588	20231207	091600	2577810	16520	16520	16520	16520	0
589	20231207	091500	2577810	16520	16520	16520	16520	0
590	20231207	091400	2577810	16520	16520	16520	16520	0
591	20231207	091300	2577810	16520	16520	16520	16520	0
592	20231207	091200	2577810	16520	16520	16520	16520	0
593	20231207	091100	2577810	16520	16520	16520	16520	0
594	20231207	091000	2577810	16520	16520	16520	16520	0
595	20231207	090900	2577810	16520	16520	16520	16520	0
596	20231207	090800	2577810	16520	16520	16520	16520	0
597	20231207	090700	2577810	16520	16520	16520	16520	0
598	20231207	090600	2577810	16520	16520	16520	16520	0
599	20231207	090500	2577810	16520	16520	16520	16520	68
600	20231207	090400	1454450	16540	16540	16540	16540	0
601	20231207	090300	1454450	16540	16540	16540	16540	1
602	20231207	090200	1437910	16720	16720	16720	16720	20
603	20231207	090100	1103510	16520	16650	16650	16520	6
604	20231207	090000	1003800	16730	16730	16730	16730	60