KissMeData/018310/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190400	259933230	16690	16690	16690	16690	69
3	20231228	190300	259933230	16690	16690	16690	16690	0
4	20231228	190200	259933230	16690	16690	16690	16690	0
5	20231228	190100	259933230	16690	16690	16690	16690	0
6	20231228	190000	259933230	16690	16690	16690	16690	0
7	20231228	185900	259933230	16690	16690	16690	16690	0
8	20231228	185800	259933230	16690	16690	16690	16690	0
9	20231228	185700	259933230	16690	16690	16690	16690	0
10	20231228	185600	259933230	16690	16690	16690	16690	0
11	20231228	185500	259933230	16690	16690	16690	16690	0
12	20231228	185400	259933230	16690	16690	16690	16690	0
13	20231228	185300	259933230	16690	16690	16690	16690	0
14	20231228	185200	259933230	16690	16690	16690	16690	0
15	20231228	185100	259933230	16690	16690	16690	16690	0
16	20231228	185000	259933230	16690	16690	16690	16690	0
17	20231228	184900	259933230	16690	16690	16690	16690	0
18	20231228	184800	259933230	16690	16690	16690	16690	0
19	20231228	184700	259933230	16690	16690	16690	16690	0
20	20231228	184600	259933230	16690	16690	16690	16690	0
21	20231228	184500	259933230	16690	16690	16690	16690	0
22	20231228	184400	259933230	16690	16690	16690	16690	0
23	20231228	184300	259933230	16690	16690	16690	16690	0
24	20231228	184200	259933230	16690	16690	16690	16690	0
25	20231228	184100	259933230	16690	16690	16690	16690	0
26	20231228	184000	259933230	16690	16690	16690	16690	0
27	20231228	183900	259933230	16690	16690	16690	16690	0
28	20231228	183800	259933230	16690	16690	16690	16690	0
29	20231228	183700	259933230	16690	16690	16690	16690	0
30	20231228	183600	259933230	16690	16690	16690	16690	0
31	20231228	183500	259933230	16690	16690	16690	16690	0
32	20231228	183400	259933230	16690	16690	16690	16690	69
33	20231228	183300	259933230	16690	16690	16690	16690	0
34	20231228	183200	259933230	16690	16690	16690	16690	0
35	20231228	183100	259933230	16690	16690	16690	16690	0
36	20231228	183000	259933230	16690	16690	16690	16690	0
37	20231228	182900	259933230	16690	16690	16690	16690	0
38	20231228	182800	259933230	16690	16690	16690	16690	0
39	20231228	182700	259933230	16690	16690	16690	16690	0
40	20231228	182600	259933230	16690	16690	16690	16690	0
41	20231228	182500	259933230	16690	16690	16690	16690	0
42	20231228	182400	259933230	16690	16690	16690	16690	0
43	20231228	182300	259933230	16690	16690	16690	16690	0
44	20231228	182200	259933230	16690	16690	16690	16690	0
45	20231228	182100	259933230	16690	16690	16690	16690	0
46	20231228	182000	259933230	16690	16690	16690	16690	0
47	20231228	181900	259933230	16690	16690	16690	16690	0
48	20231228	181800	259933230	16690	16690	16690	16690	0
49	20231228	181700	259933230	16690	16690	16690	16690	0
50	20231228	181600	259933230	16690	16690	16690	16690	0
51	20231228	181500	259933230	16690	16690	16690	16690	0
52	20231228	181400	259933230	16690	16690	16690	16690	0
53	20231228	181300	259933230	16690	16690	16690	16690	0
54	20231228	181200	259933230	16690	16690	16690	16690	0
55	20231228	181100	259933230	16690	16690	16690	16690	0
56	20231228	181000	259933230	16690	16690	16690	16690	0
57	20231228	180900	259933230	16690	16690	16690	16690	0
58	20231228	180800	259933230	16690	16690	16690	16690	0
59	20231228	180700	259933230	16690	16690	16690	16690	0
60	20231228	180600	259933230	16690	16690	16690	16690	0
61	20231228	180500	259933230	16690	16690	16690	16690	0
62	20231228	180400	259933230	16690	16690	16690	16690	69
63	20231228	180300	259933230	16690	16690	16690	16690	0
64	20231228	180200	259933230	16690	16690	16690	16690	0
65	20231228	180100	259933230	16690	16690	16690	16690	0
66	20231228	180000	259933230	16690	16690	16690	16690	0
67	20231228	175900	259933230	16690	16690	16690	16690	0
68	20231228	175800	259933230	16690	16690	16690	16690	0
69	20231228	175700	259933230	16690	16690	16690	16690	0
70	20231228	175600	259933230	16690	16690	16690	16690	0
71	20231228	175500	259933230	16690	16690	16690	16690	0
72	20231228	175400	259933230	16690	16690	16690	16690	0
73	20231228	175300	259933230	16690	16690	16690	16690	0
74	20231228	175200	259933230	16690	16690	16690	16690	0
75	20231228	175100	259933230	16690	16690	16690	16690	0
76	20231228	175000	259933230	16690	16690	16690	16690	0
77	20231228	174900	259933230	16690	16690	16690	16690	0
78	20231228	174800	259933230	16690	16690	16690	16690	0
79	20231228	174700	259933230	16690	16690	16690	16690	0
80	20231228	174600	259933230	16690	16690	16690	16690	0
81	20231228	174500	259933230	16690	16690	16690	16690	0
82	20231228	174400	259933230	16690	16690	16690	16690	0
83	20231228	174300	259933230	16690	16690	16690	16690	0
84	20231228	174200	259933230	16690	16690	16690	16690	0
85	20231228	174100	259933230	16690	16690	16690	16690	0
86	20231228	174000	259933230	16690	16690	16690	16690	0
87	20231228	173900	259933230	16690	16690	16690	16690	0
88	20231228	173800	259933230	16690	16690	16690	16690	0
89	20231228	173700	259933230	16690	16690	16690	16690	0
90	20231228	173600	259933230	16690	16690	16690	16690	0
91	20231228	173500	259933230	16690	16690	16690	16690	0
92	20231228	173400	259933230	16690	16690	16690	16690	69
93	20231228	173300	259933230	16690	16690	16690	16690	0
94	20231228	173200	259933230	16690	16690	16690	16690	0
95	20231228	173100	259933230	16690	16690	16690	16690	0
96	20231228	173000	259933230	16690	16690	16690	16690	0
97	20231228	172900	259933230	16690	16690	16690	16690	0
98	20231228	172800	259933230	16690	16690	16690	16690	0
99	20231228	172700	259933230	16690	16690	16690	16690	0
100	20231228	172600	259933230	16690	16690	16690	16690	0
101	20231228	172500	259933230	16690	16690	16690	16690	0
102	20231228	172400	259933230	16690	16690	16690	16690	0
103	20231228	172300	259933230	16690	16690	16690	16690	0
104	20231228	172200	259933230	16690	16690	16690	16690	0
105	20231228	172100	259933230	16690	16690	16690	16690	0
106	20231228	172000	259933230	16690	16690	16690	16690	0
107	20231228	171900	259933230	16690	16690	16690	16690	0
108	20231228	171800	259933230	16690	16690	16690	16690	0
109	20231228	171700	259933230	16690	16690	16690	16690	0
110	20231228	171600	259933230	16690	16690	16690	16690	0
111	20231228	171500	259933230	16690	16690	16690	16690	0
112	20231228	171400	259933230	16690	16690	16690	16690	0
113	20231228	171300	259933230	16690	16690	16690	16690	0
114	20231228	171200	259933230	16690	16690	16690	16690	0
115	20231228	171100	259933230	16690	16690	16690	16690	0
116	20231228	171000	259933230	16690	16690	16690	16690	0
117	20231228	170900	259933230	16690	16690	16690	16690	0
118	20231228	170800	259933230	16690	16690	16690	16690	0
119	20231228	170700	259933230	16690	16690	16690	16690	0
120	20231228	170600	259933230	16690	16690	16690	16690	0
121	20231228	170500	259933230	16690	16690	16690	16690	0
122	20231228	170400	259933230	16690	16690	16690	16690	69
123	20231228	170300	259933230	16690	16690	16690	16690	0
124	20231228	170200	259933230	16690	16690	16690	16690	0
125	20231228	170100	259933230	16690	16690	16690	16690	0
126	20231228	170000	259933230	16690	16690	16690	16690	0
127	20231228	165900	259933230	16690	16690	16690	16690	0
128	20231228	165800	259933230	16690	16690	16690	16690	0
129	20231228	165700	259933230	16690	16690	16690	16690	0
130	20231228	165600	259933230	16690	16690	16690	16690	0
131	20231228	165500	259933230	16690	16690	16690	16690	0
132	20231228	165400	259933230	16690	16690	16690	16690	0
133	20231228	165300	259933230	16690	16690	16690	16690	0
134	20231228	165200	259933230	16690	16690	16690	16690	0
135	20231228	165100	259933230	16690	16690	16690	16690	0
136	20231228	165000	259933230	16690	16690	16690	16690	0
137	20231228	164900	259933230	16690	16690	16690	16690	0
138	20231228	164800	259933230	16690	16690	16690	16690	0
139	20231228	164700	259933230	16690	16690	16690	16690	0
140	20231228	164600	259933230	16690	16690	16690	16690	0
141	20231228	164500	259933230	16690	16690	16690	16690	0
142	20231228	164400	259933230	16690	16690	16690	16690	0
143	20231228	164300	259933230	16690	16690	16690	16690	0
144	20231228	164200	259933230	16690	16690	16690	16690	0
145	20231228	164100	259933230	16690	16690	16690	16690	0
146	20231228	164000	259933230	16690	16690	16690	16690	0
147	20231228	163900	259933230	16690	16690	16690	16690	0
148	20231228	163800	259933230	16690	16690	16690	16690	0
149	20231228	163700	259933230	16690	16690	16690	16690	0
150	20231228	163600	259933230	16690	16690	16690	16690	0
151	20231228	163500	259933230	16690	16690	16690	16690	0
152	20231228	163400	259933230	16690	16690	16690	16690	69
153	20231228	163300	259933230	16690	16690	16690	16690	0
154	20231228	163200	259933230	16690	16690	16690	16690	0
155	20231228	163100	259933230	16690	16690	16690	16690	0
156	20231228	163000	259933230	16690	16690	16690	16690	0
157	20231228	162900	259933230	16690	16690	16690	16690	0
158	20231228	162800	259933230	16690	16690	16690	16690	0
159	20231228	162700	259933230	16690	16690	16690	16690	0
160	20231228	162600	259933230	16690	16690	16690	16690	0
161	20231228	162500	259933230	16690	16690	16690	16690	0
162	20231228	162400	259933230	16690	16690	16690	16690	0
163	20231228	162300	259933230	16690	16690	16690	16690	0
164	20231228	162200	259933230	16690	16690	16690	16690	0
165	20231228	162100	259933230	16690	16690	16690	16690	0
166	20231228	162000	259933230	16690	16690	16690	16690	0
167	20231228	161900	259933230	16690	16690	16690	16690	0
168	20231228	161800	259933230	16690	16690	16690	16690	0
169	20231228	161700	259933230	16690	16690	16690	16690	0
170	20231228	161600	259933230	16690	16690	16690	16690	0
171	20231228	161500	259933230	16690	16690	16690	16690	0
172	20231228	161400	259933230	16690	16690	16690	16690	0
173	20231228	161300	259933230	16690	16690	16690	16690	0
174	20231228	161200	259933230	16690	16690	16690	16690	0
175	20231228	161100	259933230	16690	16690	16690	16690	0
176	20231228	161000	259933230	16690	16690	16690	16690	0
177	20231228	160900	259933230	16690	16690	16690	16690	0
178	20231228	160800	259933230	16690	16690	16690	16690	0
179	20231228	160700	259933230	16690	16690	16690	16690	0
180	20231228	160600	259933230	16690	16690	16690	16690	0
181	20231228	160500	259933230	16690	16690	16690	16690	0
182	20231228	160400	259933230	16690	16690	16690	16690	69
183	20231228	160300	259933230	16690	16690	16690	16690	0
184	20231228	160200	259933230	16690	16690	16690	16690	0
185	20231228	160100	259933230	16690	16690	16690	16690	0
186	20231228	160000	259933230	16690	16690	16690	16690	0
187	20231228	155900	259933230	16690	16690	16690	16690	0
188	20231228	155800	259933230	16690	16690	16690	16690	0
189	20231228	155700	259933230	16690	16690	16690	16690	0
190	20231228	155600	259933230	16690	16690	16690	16690	0
191	20231228	155500	259933230	16690	16690	16690	16690	0
192	20231228	155400	259933230	16690	16690	16690	16690	0
193	20231228	155300	259933230	16690	16690	16690	16690	0
194	20231228	155200	259933230	16690	16690	16690	16690	0
195	20231228	155100	259933230	16690	16690	16690	16690	0
196	20231228	155000	259933230	16690	16690	16690	16690	0
197	20231228	154900	259933230	16690	16690	16690	16690	0
198	20231228	154800	259933230	16690	16690	16690	16690	0
199	20231228	154700	259933230	16690	16690	16690	16690	0
200	20231228	154600	259933230	16690	16690	16690	16690	0
201	20231228	154500	259933230	16690	16690	16690	16690	0
202	20231228	154400	259933230	16690	16690	16690	16690	0
203	20231228	154300	259933230	16690	16690	16690	16690	0
204	20231228	154200	259933230	16690	16690	16690	16690	0
205	20231228	154100	259933230	16690	16690	16690	16690	0
206	20231228	154000	259933230	16690	16690	16690	16690	0
207	20231228	153900	259933230	16690	16690	16690	16690	0
208	20231228	153800	259933230	16690	16690	16690	16690	0
209	20231228	153700	259933230	16690	16690	16690	16690	0
210	20231228	153600	259933230	16690	16690	16690	16690	0
211	20231228	153500	259933230	16690	16690	16690	16690	0
212	20231228	153400	259933230	16690	16690	16690	16690	69
213	20231228	153300	259933230	16690	16690	16690	16690	0
214	20231228	153200	259933230	16690	16690	16690	16690	0
215	20231228	153100	259933230	16690	16690	16690	16690	0
216	20231228	153000	259933230	16690	16690	16690	16690	69
217	20231228	152900	258781620	16700	16700	16700	16700	0
218	20231228	152800	258781620	16700	16700	16700	16700	0
219	20231228	152700	258781620	16700	16700	16700	16700	0
220	20231228	152600	258781620	16700	16700	16700	16700	0
221	20231228	152500	258781620	16700	16700	16700	16700	0
222	20231228	152400	258781620	16700	16700	16700	16700	0
223	20231228	152300	258781620	16700	16700	16700	16700	0
224	20231228	152200	258781620	16700	16700	16700	16700	0
225	20231228	152100	258781620	16700	16700	16700	16700	0
226	20231228	152000	258781620	16700	16700	16700	16700	0
227	20231228	151900	258781620	16700	16700	16700	16700	9
228	20231228	151800	258631320	16700	16700	16700	16660	32
229	20231228	151700	258097760	16700	16700	16700	16700	3
230	20231228	151600	258047660	16700	16700	16700	16700	1
231	20231228	151500	258030960	16700	16690	16700	16690	100
232	20231228	151400	256360980	16690	16690	16690	16690	5
233	20231228	151300	256277530	16690	16690	16690	16690	6
234	20231228	151200	256177390	16690	16690	16690	16690	0
235	20231228	151100	256177390	16690	16690	16690	16690	6
236	20231228	151000	256077250	16690	16690	16690	16690	0
237	20231228	150900	256077250	16690	16690	16690	16690	0
238	20231228	150800	256077250	16690	16690	16690	16690	5
239	20231228	150700	255993800	16690	16690	16690	16690	12
240	20231228	150600	255793520	16690	16690	16690	16690	211
241	20231228	150500	252271930	16690	16690	16690	16690	6
242	20231228	150400	252171790	16690	16690	16690	16690	0
243	20231228	150300	252171790	16690	16690	16690	16690	9
244	20231228	150200	252021580	16680	16690	16690	16680	8
245	20231228	150100	251888070	16680	16680	16680	16680	0
246	20231228	150000	251888070	16680	16680	16680	16680	5
247	20231228	145900	251804670	16670	16670	16670	16670	3
248	20231228	145800	251754660	16650	16650	16650	16650	0
249	20231228	145700	251754660	16650	16690	16690	16650	134
250	20231228	145600	249523440	16670	16670	16670	16670	4
251	20231228	145500	249456760	16650	16650	16650	16650	6
252	20231228	145400	249356860	16690	16690	16690	16690	0
253	20231228	145300	249356860	16690	16670	16690	16670	100
254	20231228	145200	247688950	16670	16670	16670	16670	6
255	20231228	145100	247588930	16670	16670	16670	16670	0
256	20231228	145000	247588930	16670	16670	16670	16670	0
257	20231228	144900	247588930	16670	16670	16670	16670	6
258	20231228	144800	247488910	16670	16670	16670	16670	1
259	20231228	144700	247472240	16670	16670	16670	16670	0
260	20231228	144600	247472240	16670	16670	16670	16670	6
261	20231228	144500	247372220	16670	16670	16670	16670	0
262	20231228	144400	247372220	16670	16670	16670	16670	0
263	20231228	144300	247372220	16670	16670	16670	16670	1
264	20231228	144200	247355550	16670	16670	16670	16670	6
265	20231228	144100	247255530	16670	16670	16670	16670	8
266	20231228	144000	247122170	16670	16670	16670	16670	0
267	20231228	143900	247122170	16670	16670	16670	16670	5
268	20231228	143800	247038820	16670	16670	16670	16670	1
269	20231228	143700	247022150	16670	16630	16670	16630	200
270	20231228	143600	243693750	16590	16590	16590	16590	8
271	20231228	143500	243561030	16590	16600	16600	16590	442
272	20231228	143400	236227160	16630	16630	16630	16630	1
273	20231228	143300	236210530	16630	16670	16670	16590	570
274	20231228	143200	226742790	16670	16670	16670	16670	0
275	20231228	143100	226742790	16670	16670	16670	16670	6
276	20231228	143000	226642770	16650	16650	16650	16650	0
277	20231228	142900	226642770	16650	16600	16650	16590	14
278	20231228	142800	226410340	16640	16640	16640	16640	0
279	20231228	142700	226410340	16640	16660	16660	16640	30
280	20231228	142600	225910560	16660	16610	16660	16610	177
281	20231228	142500	222968070	16590	16620	16620	16590	481
282	20231228	142400	214984760	16600	16610	16610	16600	546
283	20231228	142300	205916720	16620	16620	16620	16620	36
284	20231228	142200	205318400	16620	16620	16620	16620	13
285	20231228	142100	205102340	16630	16630	16630	16630	6
286	20231228	142000	205002560	16620	16640	16640	16620	51
287	20231228	141900	204154660	16630	16630	16630	16630	0
288	20231228	141800	204154660	16630	16630	16630	16630	9
289	20231228	141700	204004990	16640	16640	16640	16640	5
290	20231228	141600	203921790	16640	16640	16640	16640	5
291	20231228	141500	203838590	16640	16640	16640	16640	1
292	20231228	141400	203821950	16630	16630	16630	16630	7
293	20231228	141300	203705540	16630	16630	16630	16630	1
294	20231228	141200	203688910	16640	16640	16640	16640	6
295	20231228	141100	203589070	16630	16630	16630	16630	6
296	20231228	141000	203489290	16610	16610	16610	16610	7
297	20231228	140900	203373020	16610	16610	16610	16610	6
298	20231228	140800	203273360	16650	16650	16650	16650	0
299	20231228	140700	203273360	16650	16650	16650	16650	6
300	20231228	140600	203173460	16650	16620	16650	16620	3
301	20231228	140500	203123570	16660	16660	16660	16660	0
302	20231228	140400	203123570	16660	16660	16660	16660	12
303	20231228	140300	202923650	16670	16670	16670	16670	0
304	20231228	140200	202923650	16670	16670	16670	16670	0
305	20231228	140100	202923650	16670	16610	16670	16610	14
306	20231228	140000	202690990	16610	16610	16610	16610	8
307	20231228	135900	202558110	16640	16640	16640	16640	0
308	20231228	135800	202558110	16640	16640	16640	16640	5
309	20231228	135700	202474910	16640	16640	16640	16640	1
310	20231228	135600	202458270	16620	16620	16620	16620	0
311	20231228	135500	202458270	16620	16620	16620	16620	14
312	20231228	135400	202225590	16610	16610	16610	16610	5
313	20231228	135300	202142540	16640	16640	16640	16640	0
314	20231228	135200	202142540	16640	16650	16650	16610	8
315	20231228	135100	202009590	16600	16630	16630	16600	214
316	20231228	135000	198455330	16630	16630	16630	16630	70
317	20231228	134900	197291230	16630	16630	16630	16630	1
318	20231228	134800	197274600	16680	16680	16680	16680	5
319	20231228	134700	197191200	16690	16690	16690	16690	1
320	20231228	134600	197174510	16630	16640	16640	16630	14
321	20231228	134500	196941640	16630	16630	16630	16630	9
322	20231228	134400	196791970	16650	16650	16650	16650	0
323	20231228	134300	196791970	16650	16680	16680	16650	4
324	20231228	134200	196725340	16640	16640	16640	16630	10
325	20231228	134100	196558970	16660	16660	16660	16660	0
326	20231228	134000	196558970	16660	16700	16700	16660	6
327	20231228	133900	196458970	16640	16640	16640	16640	19
328	20231228	133800	196142810	16650	16650	16650	16650	7
329	20231228	133700	196026260	16640	16650	16650	16640	8
330	20231228	133600	195893070	16660	16660	16660	16660	6
331	20231228	133500	195793110	16660	16660	16660	16660	2
332	20231228	133400	195759790	16660	16680	16680	16660	12
333	20231228	133300	195559750	16660	16660	16660	16660	7
334	20231228	133200	195443130	16660	16660	16660	16660	0
335	20231228	133100	195443130	16660	16660	16660	16660	6
336	20231228	133000	195343170	16690	16690	16690	16690	0
337	20231228	132900	195343170	16690	16690	16690	16690	7
338	20231228	132800	195226340	16660	16660	16660	16660	7
339	20231228	132700	195109720	16710	16710	16710	16710	0
340	20231228	132600	195109720	16710	16710	16710	16710	6
341	20231228	132500	195009460	16710	16710	16710	16710	5
342	20231228	132400	194925910	16720	16670	16720	16670	236
343	20231228	132300	190984860	16660	16660	16660	16660	2
344	20231228	132200	190951540	16650	16660	16660	16650	69
345	20231228	132100	189802130	16660	16660	16660	16660	0
346	20231228	132000	189802130	16660	16660	16660	16660	7
347	20231228	131900	189685510	16650	16650	16650	16650	4
348	20231228	131800	189618910	16670	16660	16670	16660	6
349	20231228	131700	189518900	16660	16660	16660	16660	6
350	20231228	131600	189418940	16650	16650	16650	16650	8
351	20231228	131500	189285740	16670	16670	16670	16670	1
352	20231228	131400	189269070	16650	16670	16680	16650	8
353	20231228	131300	189135700	16660	16660	16660	16660	9
354	20231228	131200	188985760	16670	16670	16670	16670	0
355	20231228	131100	188985760	16670	16670	16670	16670	6
356	20231228	131000	188885740	16670	16660	16670	16660	8
357	20231228	130900	188752450	16660	16660	16660	16660	0
358	20231228	130800	188752450	16660	16660	16660	16660	6
359	20231228	130700	188652490	16650	16700	16700	16650	6
360	20231228	130600	188552340	16700	16700	16700	16700	1
361	20231228	130500	188535640	16650	16680	16680	16650	8
362	20231228	130400	188402410	16660	16660	16660	16660	5
363	20231228	130300	188319110	16660	16660	16660	16660	1
364	20231228	130200	188302450	16640	16640	16640	16640	6
365	20231228	130100	188202610	16670	16650	16670	16650	8
366	20231228	130000	188069390	16650	16650	16650	16650	0
367	20231228	125900	188069390	16650	16650	16650	16650	6
368	20231228	125800	187969490	16650	16650	16650	16650	1
369	20231228	125700	187952840	16700	16700	16700	16700	5
370	20231228	125600	187869340	16700	16660	16700	16660	8
371	20231228	125500	187736020	16660	16690	16690	16660	98
372	20231228	125400	186103280	16680	16680	16680	16680	6
373	20231228	125300	186003200	16670	16670	16670	16660	12
374	20231228	125200	185803210	16670	16670	16670	16670	12
375	20231228	125100	185603170	16660	16660	16660	16660	1
376	20231228	125000	185586510	16670	16670	16670	16670	1
377	20231228	124900	185569840	16710	16710	16710	16710	0
378	20231228	124800	185569840	16710	16710	16710	16710	7
379	20231228	124700	185452870	16720	16720	16720	16720	1
380	20231228	124600	185436150	16720	16660	16720	16660	206
381	20231228	124500	181995290	16680	16680	16680	16680	10
382	20231228	124400	181828490	16650	16670	16680	16650	30
383	20231228	124300	181328480	16670	16650	16670	16650	8
384	20231228	124200	181195260	16630	16630	16630	16630	0
385	20231228	124100	181195260	16630	16630	16630	16630	6
386	20231228	124000	181095480	16700	16700	16700	16700	0
387	20231228	123900	181095480	16700	16700	16700	16700	0
388	20231228	123800	181095480	16700	16660	16710	16660	208
389	20231228	123700	177626980	16630	16630	16630	16630	13
390	20231228	123600	177410790	16630	16630	16630	16630	0
391	20231228	123500	177410790	16630	16650	16650	16630	7
392	20231228	123400	177294260	16660	16660	16660	16660	5
393	20231228	123300	177210960	16660	16660	16660	16660	1
394	20231228	123200	177194300	16630	16630	16630	16630	13
395	20231228	123100	176978110	16630	16630	16630	16630	7
396	20231228	123000	176861700	16650	16650	16650	16650	0
397	20231228	122900	176861700	16650	16650	16650	16650	7
398	20231228	122800	176745150	16630	16630	16630	16630	0
399	20231228	122700	176745150	16630	16630	16630	16630	0
400	20231228	122600	176745150	16630	16640	16640	16630	13
401	20231228	122500	176528900	16630	16640	16640	16630	6
402	20231228	122400	176429110	16650	16650	16650	16650	1
403	20231228	122300	176412460	16650	16660	16660	16650	4
404	20231228	122200	176345830	16650	16650	16650	16650	6
405	20231228	122100	176245930	16640	16640	16640	16640	0
406	20231228	122000	176245930	16640	16650	16650	16630	13
407	20231228	121900	176029570	16650	16650	16650	16650	1
408	20231228	121800	176012920	16640	16640	16640	16640	6
409	20231228	121700	175913080	16630	16630	16630	16630	7
410	20231228	121600	175796670	16610	16630	16630	16610	50
411	20231228	121500	174965460	16660	16650	16660	16650	25
412	20231228	121400	174549030	16650	16650	16650	16650	3
413	20231228	121300	174499080	16650	16640	16650	16640	10
414	20231228	121200	174332640	16640	16640	16640	16640	0
415	20231228	121100	174332640	16640	16640	16640	16640	7
416	20231228	121000	174216160	16640	16640	16640	16640	7
417	20231228	120900	174099680	16630	16630	16630	16630	6
418	20231228	120800	173999900	16630	16630	16630	16630	13
419	20231228	120700	173783710	16650	16650	16650	16650	0
420	20231228	120600	173783710	16650	16650	16650	16650	5
421	20231228	120500	173700460	16650	16640	16650	16640	14
422	20231228	120400	173467490	16630	16630	16630	16630	0
423	20231228	120300	173467490	16630	16660	16660	16630	7
424	20231228	120200	173350900	16660	16660	16660	16660	0
425	20231228	120100	173350900	16660	16660	16660	16660	7
426	20231228	120000	173234280	16630	16670	16670	16630	54
427	20231228	115900	172334340	16670	16680	16680	16670	12
428	20231228	115800	172134230	16670	16670	16670	16670	3
429	20231228	115700	172084220	16670	16690	16690	16670	8
430	20231228	115600	171950740	16690	16670	16690	16670	3
431	20231228	115500	171900710	16670	16670	16670	16670	4
432	20231228	115400	171834030	16670	16680	16680	16670	20
433	20231228	115300	171500570	16670	16680	16680	16670	9
434	20231228	115200	171350480	16680	16680	16690	16680	4
435	20231228	115100	171283750	16680	16680	16680	16680	3
436	20231228	115000	171233710	16670	16670	16670	16670	20
437	20231228	114900	170900310	16680	16680	16680	16680	0
438	20231228	114800	170900310	16680	16680	16680	16680	0
439	20231228	114700	170900310	16680	16670	16680	16670	14
440	20231228	114600	170666860	16680	16680	16680	16680	3
441	20231228	114500	170616820	16680	16680	16680	16680	5
442	20231228	114400	170533420	16700	16680	16700	16680	22
443	20231228	114300	170166320	16690	16690	16690	16690	0
444	20231228	114200	170166320	16690	16690	16690	16690	4
445	20231228	114100	170099560	16690	16690	16690	16690	9
446	20231228	114000	169949350	16690	16690	16690	16690	7
447	20231228	113900	169832520	16700	16700	16700	16700	1
448	20231228	113800	169815820	16670	16660	16670	16660	9
449	20231228	113700	169665870	16660	16660	16660	16660	5
450	20231228	113600	169582570	16610	16610	16610	16610	0
451	20231228	113500	169582570	16610	16610	16610	16610	14
452	20231228	113400	169350030	16610	16610	16610	16610	0
453	20231228	113300	169350030	16610	16630	16630	16610	5
454	20231228	113200	169266960	16630	16610	16630	16610	3
455	20231228	113100	169217110	16640	16640	16640	16640	6
456	20231228	113000	169117270	16640	16640	16640	16640	6
457	20231228	112900	169017430	16610	16610	16610	16610	5
458	20231228	112800	168934380	16660	16660	16660	16660	1
459	20231228	112700	168917720	16600	16600	16600	16600	0
460	20231228	112600	168917720	16600	16610	16610	16600	14
461	20231228	112500	168685270	16600	16600	16600	16600	1
462	20231228	112400	168668670	16600	16610	16610	16600	7
463	20231228	112300	168552460	16610	16610	16610	16610	6
464	20231228	112200	168452800	16600	16600	16600	16600	0
465	20231228	112100	168452800	16600	16600	16600	16600	7
466	20231228	112000	168336600	16620	16620	16620	16620	5
467	20231228	111900	168253500	16650	16650	16650	16650	1
468	20231228	111800	168236850	16610	16610	16610	16610	45
469	20231228	111700	167489400	16600	16630	16630	16600	132
470	20231228	111600	165297610	16620	16620	16620	16620	0
471	20231228	111500	165297610	16620	16680	16680	16610	240
472	20231228	111400	161310630	16610	16620	16640	16610	54
473	20231228	111300	160413220	16650	16650	16650	16650	6
474	20231228	111200	160313320	16630	16630	16630	16630	7
475	20231228	111100	160196910	16660	16660	16660	16660	1
476	20231228	111000	160180250	16670	16680	16700	16670	9
477	20231228	110900	160030150	16670	16610	16690	16610	507
478	20231228	110800	151592750	16620	16620	16620	16620	9
479	20231228	110700	151443170	16630	16630	16630	16630	0
480	20231228	110600	151443170	16630	16630	16630	16620	14
481	20231228	110500	151210420	16630	16620	16630	16620	27
482	20231228	110400	150761670	16610	16610	16610	16610	1
483	20231228	110300	150745060	16630	16630	16630	16630	37
484	20231228	110200	150129750	16650	16650	16650	16650	0
485	20231228	110100	150129750	16650	16680	16680	16650	133
486	20231228	110000	147913640	16680	16680	16680	16680	6
487	20231228	105900	147813560	16680	16680	16680	16680	0
488	20231228	105800	147813560	16680	16680	16680	16680	2
489	20231228	105700	147780200	16680	16680	16680	16680	7
490	20231228	105600	147663440	16690	16690	16690	16690	7
491	20231228	105500	147546610	16680	16680	16680	16680	6
492	20231228	105400	147446530	16680	16690	16690	16680	21
493	20231228	105300	147096110	16690	16690	16690	16690	0
494	20231228	105200	147096110	16690	16700	16700	16690	17
495	20231228	105100	146812280	16700	16690	16700	16690	13
496	20231228	105000	146595300	16700	16700	16700	16700	1
497	20231228	104900	146578600	16680	16680	16680	16680	6
498	20231228	104800	146478520	16710	16710	16710	16710	1
499	20231228	104700	146461810	16700	16700	16700	16700	6
500	20231228	104600	146361610	16680	16680	16680	16680	1
501	20231228	104500	146344930	16710	16710	16710	16710	6
502	20231228	104400	146244670	16690	16690	16690	16690	0
503	20231228	104300	146244670	16690	16690	16690	16690	7
504	20231228	104200	146127840	16720	16720	16720	16720	1
505	20231228	104100	146111120	16720	16720	16720	16720	0
506	20231228	104000	146111120	16720	16720	16720	16720	5
507	20231228	103900	146027520	16720	16720	16720	16720	0
508	20231228	103800	146027520	16720	16720	16720	16720	0
509	20231228	103700	146027520	16720	16720	16720	16720	7
510	20231228	103600	145910480	16720	16720	16720	16720	0
511	20231228	103500	145910480	16720	16720	16720	16720	0
512	20231228	103400	145910480	16720	16720	16720	16720	6
513	20231228	103300	145810160	16720	16720	16720	16720	1
514	20231228	103200	145793440	16720	16720	16720	16720	0
515	20231228	103100	145793440	16720	16720	16720	16720	5
516	20231228	103000	145709840	16770	16770	16770	16770	0
517	20231228	102900	145709840	16770	16770	16770	16770	0
518	20231228	102800	145709840	16770	16710	16770	16710	1360
519	20231228	102700	122977500	16710	16710	16710	16710	93
520	20231228	102600	121423470	16710	16710	16710	16710	10
521	20231228	102500	121256370	16710	16700	16710	16700	5
522	20231228	102400	121172830	16710	16710	16710	16710	1
523	20231228	102300	121156120	16710	16710	16710	16710	0
524	20231228	102200	121156120	16710	16710	16710	16710	0
525	20231228	102100	121156120	16710	16710	16710	16710	5
526	20231228	102000	121072570	16710	16710	16710	16710	0
527	20231228	101900	121072570	16710	16710	16710	16710	401
528	20231228	101800	114371860	16710	16710	16710	16710	16
529	20231228	101700	114104500	16710	16700	16710	16700	692
530	20231228	101600	102544960	16700	16700	16700	16700	0
531	20231228	101500	102544960	16700	16700	16700	16700	6
532	20231228	101400	102444760	16700	16710	16710	16700	61
533	20231228	101300	101425460	16710	16710	16710	16710	0
534	20231228	101200	101425460	16710	16710	16710	16710	505
535	20231228	101100	92986910	16720	16720	16720	16720	0
536	20231228	101000	92986910	16720	16720	16720	16720	1
537	20231228	100900	92970190	16720	16720	16720	16720	40
538	20231228	100800	92301390	16720	16720	16720	16720	0
539	20231228	100700	92301390	16720	16720	16720	16720	0
540	20231228	100600	92301390	16720	16720	16720	16720	0
541	20231228	100500	92301390	16720	16720	16720	16720	6
542	20231228	100400	92201070	16720	16740	16740	16720	86
543	20231228	100300	90763030	16770	16770	16770	16770	0
544	20231228	100200	90763030	16770	16770	16770	16770	538
545	20231228	100100	81740770	16770	16770	16770	16770	0
546	20231228	100000	81740770	16770	16760	16770	16760	2
547	20231228	095900	81707240	16770	16770	16770	16770	0
548	20231228	095800	81707240	16770	16770	16770	16770	0
549	20231228	095700	81707240	16770	16770	16770	16770	0
550	20231228	095600	81707240	16770	16770	16770	16770	1
551	20231228	095500	81690470	16740	16740	16740	16740	1
552	20231228	095400	81673730	16770	16770	16770	16770	178
553	20231228	095300	78688670	16790	16790	16790	16790	0
554	20231228	095200	78688670	16790	16790	16790	16790	0
555	20231228	095100	78688670	16790	16790	16790	16790	0
556	20231228	095000	78688670	16790	16790	16790	16790	0
557	20231228	094900	78688670	16790	16790	16790	16790	0
558	20231228	094800	78688670	16790	16750	16790	16750	2
559	20231228	094700	78655130	16730	16730	16730	16730	1
560	20231228	094600	78638400	16790	16790	16790	16790	0
561	20231228	094500	78638400	16790	16790	16790	16790	0
562	20231228	094400	78638400	16790	16790	16790	16790	0
563	20231228	094300	78638400	16790	16790	16790	16790	0
564	20231228	094200	78638400	16790	16790	16790	16790	0
565	20231228	094100	78638400	16790	16790	16790	16790	0
566	20231228	094000	78638400	16790	16790	16790	16790	0
567	20231228	093900	78638400	16790	16790	16790	16790	1
568	20231228	093800	78621610	16720	16720	16720	16720	1
569	20231228	093700	78604890	16790	16780	16790	16720	4
570	20231228	093600	78537820	16780	16780	16780	16780	0
571	20231228	093500	78537820	16780	16710	16780	16710	2
572	20231228	093400	78504330	16780	16780	16780	16780	0
573	20231228	093300	78504330	16780	16780	16780	16780	0
574	20231228	093200	78504330	16780	16780	16780	16780	0
575	20231228	093100	78504330	16780	16780	16780	16780	0
576	20231228	093000	78504330	16780	16780	16780	16780	30
577	20231228	092900	78000930	16680	16680	16680	16680	0
578	20231228	092800	78000930	16680	16680	16680	16680	30
579	20231228	092700	77500530	16690	16680	16690	16680	5
580	20231228	092600	77417090	16640	16640	16640	16640	0
581	20231228	092500	77417090	16640	16640	16640	16640	0
582	20231228	092400	77417090	16640	16640	16640	16640	0
583	20231228	092300	77417090	16640	16640	16640	16640	0
584	20231228	092200	77417090	16640	16640	16640	16640	0
585	20231228	092100	77417090	16640	16630	16640	16630	216
586	20231228	092000	73823030	16630	16630	16630	16630	0
587	20231228	091900	73823030	16630	16630	16630	16630	1
588	20231228	091800	73806400	16630	16600	16640	16600	2324
589	20231228	091700	35226250	16600	16600	16600	16600	250
590	20231228	091600	31076250	16600	16640	16640	16600	968
591	20231228	091500	14985890	16690	16690	16690	16690	4
592	20231228	091400	14919130	16690	16690	16690	16690	0
593	20231228	091300	14919130	16690	16690	16690	16690	0
594	20231228	091200	14919130	16690	16690	16690	16690	0
595	20231228	091100	14919130	16690	16690	16690	16690	0
596	20231228	091000	14919130	16690	16690	16690	16690	2
597	20231228	090900	14885750	16690	16690	16690	16690	4
598	20231228	090800	14818990	16700	16700	16700	16700	500
599	20231228	090700	6468990	16700	16800	16800	16700	303
600	20231228	090600	1378790	16800	16780	16800	16780	40
601	20231228	090500	707100	16630	16630	16630	16630	0
602	20231228	090400	707100	16630	16630	16630	16630	6
603	20231228	090300	607320	16870	16870	16870	16870	0
604	20231228	090200	607320	16870	16870	16870	16870	0
605	20231228	090100	607320	16870	16870	16870	16870	0
606	20231228	090000	607320	16870	16870	16870	16870	36