KissMeData/018310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190100	523164180	16720	16720	16720	16720	685
3	20231227	190000	523164180	16720	16720	16720	16720	0
4	20231227	185900	523164180	16720	16720	16720	16720	0
5	20231227	185800	523164180	16720	16720	16720	16720	0
6	20231227	185700	523164180	16720	16720	16720	16720	0
7	20231227	185600	523164180	16720	16720	16720	16720	0
8	20231227	185500	523164180	16720	16720	16720	16720	0
9	20231227	185400	523164180	16720	16720	16720	16720	0
10	20231227	185300	523164180	16720	16720	16720	16720	0
11	20231227	185200	523164180	16720	16720	16720	16720	0
12	20231227	185100	523164180	16720	16720	16720	16720	0
13	20231227	185000	523164180	16720	16720	16720	16720	0
14	20231227	184900	523164180	16720	16720	16720	16720	0
15	20231227	184800	523164180	16720	16720	16720	16720	0
16	20231227	184700	523164180	16720	16720	16720	16720	0
17	20231227	184600	523164180	16720	16720	16720	16720	0
18	20231227	184500	523164180	16720	16720	16720	16720	0
19	20231227	184400	523164180	16720	16720	16720	16720	0
20	20231227	184300	523164180	16720	16720	16720	16720	0
21	20231227	184200	523164180	16720	16720	16720	16720	0
22	20231227	184100	523164180	16720	16720	16720	16720	0
23	20231227	184000	523164180	16720	16720	16720	16720	0
24	20231227	183900	523164180	16720	16720	16720	16720	0
25	20231227	183800	523164180	16720	16720	16720	16720	0
26	20231227	183700	523164180	16720	16720	16720	16720	0
27	20231227	183600	523164180	16720	16720	16720	16720	0
28	20231227	183500	523164180	16720	16720	16720	16720	0
29	20231227	183400	523164180	16720	16720	16720	16720	0
30	20231227	183300	523164180	16720	16720	16720	16720	0
31	20231227	183200	523164180	16720	16720	16720	16720	0
32	20231227	183100	523164180	16720	16720	16720	16720	685
33	20231227	183000	523164180	16720	16720	16720	16720	0
34	20231227	182900	523164180	16720	16720	16720	16720	0
35	20231227	182800	523164180	16720	16720	16720	16720	0
36	20231227	182700	523164180	16720	16720	16720	16720	0
37	20231227	182600	523164180	16720	16720	16720	16720	0
38	20231227	182500	523164180	16720	16720	16720	16720	0
39	20231227	182400	523164180	16720	16720	16720	16720	0
40	20231227	182300	523164180	16720	16720	16720	16720	0
41	20231227	182200	523164180	16720	16720	16720	16720	0
42	20231227	182100	523164180	16720	16720	16720	16720	0
43	20231227	182000	523164180	16720	16720	16720	16720	0
44	20231227	181900	523164180	16720	16720	16720	16720	0
45	20231227	181800	523164180	16720	16720	16720	16720	0
46	20231227	181700	523164180	16720	16720	16720	16720	0
47	20231227	181600	523164180	16720	16720	16720	16720	0
48	20231227	181500	523164180	16720	16720	16720	16720	0
49	20231227	181400	523164180	16720	16720	16720	16720	0
50	20231227	181300	523164180	16720	16720	16720	16720	0
51	20231227	181200	523164180	16720	16720	16720	16720	0
52	20231227	181100	523164180	16720	16720	16720	16720	0
53	20231227	181000	523164180	16720	16720	16720	16720	0
54	20231227	180900	523164180	16720	16720	16720	16720	0
55	20231227	180800	523164180	16720	16720	16720	16720	0
56	20231227	180700	523164180	16720	16720	16720	16720	0
57	20231227	180600	523164180	16720	16720	16720	16720	0
58	20231227	180500	523164180	16720	16720	16720	16720	0
59	20231227	180400	523164180	16720	16720	16720	16720	0
60	20231227	180300	523164180	16720	16720	16720	16720	0
61	20231227	180200	523164180	16720	16720	16720	16720	0
62	20231227	180100	523164180	16720	16720	16720	16720	685
63	20231227	180000	523164180	16720	16720	16720	16720	0
64	20231227	175900	523164180	16720	16720	16720	16720	0
65	20231227	175800	523164180	16720	16720	16720	16720	0
66	20231227	175700	523164180	16720	16720	16720	16720	0
67	20231227	175600	523164180	16720	16720	16720	16720	0
68	20231227	175500	523164180	16720	16720	16720	16720	0
69	20231227	175400	523164180	16720	16720	16720	16720	0
70	20231227	175300	523164180	16720	16720	16720	16720	0
71	20231227	175200	523164180	16720	16720	16720	16720	0
72	20231227	175100	523164180	16720	16720	16720	16720	0
73	20231227	175000	523164180	16720	16720	16720	16720	0
74	20231227	174900	523164180	16720	16720	16720	16720	0
75	20231227	174800	523164180	16720	16720	16720	16720	0
76	20231227	174700	523164180	16720	16720	16720	16720	0
77	20231227	174600	523164180	16720	16720	16720	16720	0
78	20231227	174500	523164180	16720	16720	16720	16720	0
79	20231227	174400	523164180	16720	16720	16720	16720	0
80	20231227	174300	523164180	16720	16720	16720	16720	0
81	20231227	174200	523164180	16720	16720	16720	16720	0
82	20231227	174100	523164180	16720	16720	16720	16720	0
83	20231227	174000	523164180	16720	16720	16720	16720	0
84	20231227	173900	523164180	16720	16720	16720	16720	0
85	20231227	173800	523164180	16720	16720	16720	16720	0
86	20231227	173700	523164180	16720	16720	16720	16720	0
87	20231227	173600	523164180	16720	16720	16720	16720	0
88	20231227	173500	523164180	16720	16720	16720	16720	0
89	20231227	173400	523164180	16720	16720	16720	16720	0
90	20231227	173300	523164180	16720	16720	16720	16720	0
91	20231227	173200	523164180	16720	16720	16720	16720	0
92	20231227	173100	523164180	16720	16720	16720	16720	685
93	20231227	173000	523164180	16720	16720	16720	16720	0
94	20231227	172900	523164180	16720	16720	16720	16720	0
95	20231227	172800	523164180	16720	16720	16720	16720	0
96	20231227	172700	523164180	16720	16720	16720	16720	0
97	20231227	172600	523164180	16720	16720	16720	16720	0
98	20231227	172500	523164180	16720	16720	16720	16720	0
99	20231227	172400	523164180	16720	16720	16720	16720	0
100	20231227	172300	523164180	16720	16720	16720	16720	0
101	20231227	172200	523164180	16720	16720	16720	16720	0
102	20231227	172100	523164180	16720	16720	16720	16720	0
103	20231227	172000	523164180	16720	16720	16720	16720	0
104	20231227	171900	523164180	16720	16720	16720	16720	0
105	20231227	171800	523164180	16720	16720	16720	16720	0
106	20231227	171700	523164180	16720	16720	16720	16720	0
107	20231227	171600	523164180	16720	16720	16720	16720	0
108	20231227	171500	523164180	16720	16720	16720	16720	0
109	20231227	171400	523164180	16720	16720	16720	16720	0
110	20231227	171300	523164180	16720	16720	16720	16720	0
111	20231227	171200	523164180	16720	16720	16720	16720	0
112	20231227	171100	523164180	16720	16720	16720	16720	0
113	20231227	171000	523164180	16720	16720	16720	16720	0
114	20231227	170900	523164180	16720	16720	16720	16720	0
115	20231227	170800	523164180	16720	16720	16720	16720	0
116	20231227	170700	523164180	16720	16720	16720	16720	0
117	20231227	170600	523164180	16720	16720	16720	16720	0
118	20231227	170500	523164180	16720	16720	16720	16720	0
119	20231227	170400	523164180	16720	16720	16720	16720	0
120	20231227	170300	523164180	16720	16720	16720	16720	0
121	20231227	170200	523164180	16720	16720	16720	16720	0
122	20231227	170100	523164180	16720	16720	16720	16720	685
123	20231227	170000	523164180	16720	16720	16720	16720	0
124	20231227	165900	523164180	16720	16720	16720	16720	0
125	20231227	165800	523164180	16720	16720	16720	16720	0
126	20231227	165700	523164180	16720	16720	16720	16720	0
127	20231227	165600	523164180	16720	16720	16720	16720	0
128	20231227	165500	523164180	16720	16720	16720	16720	0
129	20231227	165400	523164180	16720	16720	16720	16720	0
130	20231227	165300	523164180	16720	16720	16720	16720	0
131	20231227	165200	523164180	16720	16720	16720	16720	0
132	20231227	165100	523164180	16720	16720	16720	16720	0
133	20231227	165000	523164180	16720	16720	16720	16720	0
134	20231227	164900	523164180	16720	16720	16720	16720	0
135	20231227	164800	523164180	16720	16720	16720	16720	0
136	20231227	164700	523164180	16720	16720	16720	16720	0
137	20231227	164600	523164180	16720	16720	16720	16720	0
138	20231227	164500	523164180	16720	16720	16720	16720	0
139	20231227	164400	523164180	16720	16720	16720	16720	0
140	20231227	164300	523164180	16720	16720	16720	16720	0
141	20231227	164200	523164180	16720	16720	16720	16720	0
142	20231227	164100	523164180	16720	16720	16720	16720	0
143	20231227	164000	523164180	16720	16720	16720	16720	0
144	20231227	163900	523164180	16720	16720	16720	16720	0
145	20231227	163800	523164180	16720	16720	16720	16720	0
146	20231227	163700	523164180	16720	16720	16720	16720	0
147	20231227	163600	523164180	16720	16720	16720	16720	0
148	20231227	163500	523164180	16720	16720	16720	16720	0
149	20231227	163400	523164180	16720	16720	16720	16720	0
150	20231227	163300	523164180	16720	16720	16720	16720	0
151	20231227	163200	523164180	16720	16720	16720	16720	0
152	20231227	163100	523164180	16720	16720	16720	16720	685
153	20231227	163000	523164180	16720	16720	16720	16720	0
154	20231227	162900	523164180	16720	16720	16720	16720	0
155	20231227	162800	523164180	16720	16720	16720	16720	0
156	20231227	162700	523164180	16720	16720	16720	16720	0
157	20231227	162600	523164180	16720	16720	16720	16720	0
158	20231227	162500	523164180	16720	16720	16720	16720	0
159	20231227	162400	523164180	16720	16720	16720	16720	0
160	20231227	162300	523164180	16720	16720	16720	16720	0
161	20231227	162200	523164180	16720	16720	16720	16720	0
162	20231227	162100	523164180	16720	16720	16720	16720	0
163	20231227	162000	523164180	16720	16720	16720	16720	0
164	20231227	161900	523164180	16720	16720	16720	16720	0
165	20231227	161800	523164180	16720	16720	16720	16720	0
166	20231227	161700	523164180	16720	16720	16720	16720	0
167	20231227	161600	523164180	16720	16720	16720	16720	0
168	20231227	161500	523164180	16720	16720	16720	16720	0
169	20231227	161400	523164180	16720	16720	16720	16720	0
170	20231227	161300	523164180	16720	16720	16720	16720	0
171	20231227	161200	523164180	16720	16720	16720	16720	0
172	20231227	161100	523164180	16720	16720	16720	16720	0
173	20231227	161000	523164180	16720	16720	16720	16720	0
174	20231227	160900	523164180	16720	16720	16720	16720	0
175	20231227	160800	523164180	16720	16720	16720	16720	0
176	20231227	160700	523164180	16720	16720	16720	16720	0
177	20231227	160600	523164180	16720	16720	16720	16720	0
178	20231227	160500	523164180	16720	16720	16720	16720	0
179	20231227	160400	523164180	16720	16720	16720	16720	0
180	20231227	160300	523164180	16720	16720	16720	16720	0
181	20231227	160200	523164180	16720	16720	16720	16720	0
182	20231227	160100	523164180	16720	16720	16720	16720	685
183	20231227	160000	523164180	16720	16720	16720	16720	0
184	20231227	155900	523164180	16720	16720	16720	16720	0
185	20231227	155800	523164180	16720	16720	16720	16720	0
186	20231227	155700	523164180	16720	16720	16720	16720	0
187	20231227	155600	523164180	16720	16720	16720	16720	0
188	20231227	155500	523164180	16720	16720	16720	16720	0
189	20231227	155400	523164180	16720	16720	16720	16720	0
190	20231227	155300	523164180	16720	16720	16720	16720	0
191	20231227	155200	523164180	16720	16720	16720	16720	0
192	20231227	155100	523164180	16720	16720	16720	16720	0
193	20231227	155000	523164180	16720	16720	16720	16720	0
194	20231227	154900	523164180	16720	16720	16720	16720	0
195	20231227	154800	523164180	16720	16720	16720	16720	0
196	20231227	154700	523164180	16720	16720	16720	16720	0
197	20231227	154600	523164180	16720	16720	16720	16720	0
198	20231227	154500	523164180	16720	16720	16720	16720	0
199	20231227	154400	523164180	16720	16720	16720	16720	0
200	20231227	154300	523164180	16720	16720	16720	16720	0
201	20231227	154200	523164180	16720	16720	16720	16720	0
202	20231227	154100	523164180	16720	16720	16720	16720	0
203	20231227	154000	523164180	16720	16720	16720	16720	0
204	20231227	153900	523164180	16720	16720	16720	16720	0
205	20231227	153800	523164180	16720	16720	16720	16720	0
206	20231227	153700	523164180	16720	16720	16720	16720	0
207	20231227	153600	523164180	16720	16720	16720	16720	0
208	20231227	153500	523164180	16720	16720	16720	16720	0
209	20231227	153400	523164180	16720	16720	16720	16720	0
210	20231227	153300	523164180	16720	16720	16720	16720	0
211	20231227	153200	523164180	16720	16720	16720	16720	0
212	20231227	153100	523164180	16720	16720	16720	16720	685
213	20231227	153000	523164180	16720	16720	16720	16720	685
214	20231227	152900	511710980	16700	16700	16700	16700	0
215	20231227	152800	511710980	16700	16700	16700	16700	0
216	20231227	152700	511710980	16700	16700	16700	16700	0
217	20231227	152600	511710980	16700	16700	16700	16700	0
218	20231227	152500	511710980	16700	16700	16700	16700	0
219	20231227	152400	511710980	16700	16700	16700	16700	0
220	20231227	152300	511710980	16700	16700	16700	16700	0
221	20231227	152200	511710980	16700	16700	16700	16700	0
222	20231227	152100	511710980	16700	16700	16700	16700	0
223	20231227	152000	511710980	16700	16700	16700	16700	0
224	20231227	151900	511710980	16700	16700	16700	16700	0
225	20231227	151800	511710980	16700	16700	16700	16700	0
226	20231227	151700	511710980	16700	16580	16700	16580	208
227	20231227	151600	508262220	16580	16580	16580	16580	0
228	20231227	151500	508262220	16580	16750	16750	16580	12
229	20231227	151400	508063090	16590	16610	16760	16570	142
230	20231227	151300	505687520	16590	16590	16590	16590	11
231	20231227	151200	505505030	16540	16720	16720	16540	12
232	20231227	151100	505306370	16590	16550	16590	16540	18
233	20231227	151000	505008490	16570	16570	16570	16570	12
234	20231227	150900	504809650	16570	16550	16720	16550	13
235	20231227	150800	504594310	16690	16540	16690	16540	111
236	20231227	150700	502748760	16530	16530	16530	16530	11
237	20231227	150600	502566930	16530	16530	16530	16530	11
238	20231227	150500	502385100	16530	16530	16530	16530	12
239	20231227	150400	502186740	16540	16540	16540	16540	11
240	20231227	150300	502004800	16540	16540	16540	16540	5
241	20231227	150200	501922100	16540	16540	16540	16540	11
242	20231227	150100	501740160	16540	16540	16540	16540	11
243	20231227	150000	501558220	16540	16540	16540	16540	11
244	20231227	145900	501376280	16500	16600	16670	16500	212
245	20231227	145800	497855820	16480	16600	16640	16480	241
246	20231227	145700	493856040	16480	16500	16640	16460	1756
247	20231227	145600	464899730	16470	16500	16500	16470	19
248	20231227	145500	464586560	16470	16470	16470	16470	131
249	20231227	145400	462428990	16500	16470	16500	16460	494
250	20231227	145300	454296460	16470	16470	16470	16470	30
251	20231227	145200	453802360	16500	16510	16510	16450	17
252	20231227	145100	453522400	16490	16380	16490	16300	613
253	20231227	145000	443438980	16330	16380	16430	16260	602
254	20231227	144900	433612140	16320	16640	16650	16310	3601
255	20231227	144800	374468420	16510	16570	16770	16500	6472
256	20231227	144700	266791410	16570	16570	16570	16570	11
257	20231227	144600	266609140	16570	16570	16570	16570	11
258	20231227	144500	266426870	16570	16580	16590	16570	290
259	20231227	144400	261618770	16570	16570	16570	16570	23
260	20231227	144300	261237660	16570	16570	16570	16570	11
261	20231227	144200	261055390	16570	16570	16570	16570	12
262	20231227	144100	260856550	16570	16570	16570	16570	40
263	20231227	144000	260193750	16570	16570	16570	16570	21
264	20231227	143900	259845780	16560	16560	16560	16560	12
265	20231227	143800	259647060	16560	16560	16560	16560	11
266	20231227	143700	259464900	16560	16560	16560	16560	11
267	20231227	143600	259282740	16560	16560	16560	16560	11
268	20231227	143500	259100580	16560	16560	16560	16560	11
269	20231227	143400	258918420	16560	16560	16560	16560	11
270	20231227	143300	258736260	16560	16560	16560	16560	27
271	20231227	143200	258289140	16560	16560	16560	16560	11
272	20231227	143100	258106980	16560	16560	16560	16560	15
273	20231227	143000	257858580	16560	16560	16560	16560	11
274	20231227	142900	257676420	16560	16560	16560	16560	11
275	20231227	142800	257494260	16560	16560	16560	16560	12
276	20231227	142700	257295540	16560	16560	16560	16560	11
277	20231227	142600	257113380	16560	16560	16560	16560	11
278	20231227	142500	256931220	16560	16560	16560	16560	11
279	20231227	142400	256749060	16570	16560	16570	16560	19
280	20231227	142300	256434340	16560	16560	16560	16560	0
281	20231227	142200	256434340	16560	16560	16560	16560	12
282	20231227	142100	256235620	16560	16560	16560	16560	17
283	20231227	142000	255954100	16570	16570	16570	16570	31
284	20231227	141900	255440430	16570	16570	16570	16570	11
285	20231227	141800	255258160	16570	16570	16570	16570	11
286	20231227	141700	255075890	16570	16570	16570	16570	12
287	20231227	141600	254877050	16580	16580	16580	16580	333
288	20231227	141500	249355910	16580	16580	16580	16580	11
289	20231227	141400	249173530	16580	16580	16580	16580	11
290	20231227	141300	248991150	16580	16580	16580	16580	11
291	20231227	141200	248808770	16580	16580	16580	16580	17
292	20231227	141100	248526910	16590	16590	16590	16590	8
293	20231227	141000	248394190	16590	16590	16590	16590	30
294	20231227	140900	247896490	16590	16590	16590	16590	0
295	20231227	140800	247896490	16590	16590	16590	16590	11
296	20231227	140700	247714000	16590	16590	16590	16590	11
297	20231227	140600	247531510	16590	16590	16590	16590	12
298	20231227	140500	247332430	16590	16590	16590	16590	11
299	20231227	140400	247149940	16590	16590	16590	16590	11
300	20231227	140300	246967450	16590	16590	16590	16590	11
301	20231227	140200	246784960	16590	16590	16590	16590	11
302	20231227	140100	246602470	16590	16590	16590	16590	12
303	20231227	140000	246403390	16590	16590	16590	16590	11
304	20231227	135900	246220900	16590	16590	16590	16590	11
305	20231227	135800	246038410	16590	16590	16590	16590	11
306	20231227	135700	245855920	16590	16590	16590	16590	12
307	20231227	135600	245656840	16590	16590	16590	16590	0
308	20231227	135500	245656840	16590	16590	16590	16590	11
309	20231227	135400	245474350	16590	16590	16590	16590	11
310	20231227	135300	245291860	16590	16590	16590	16590	11
311	20231227	135200	245109370	16590	16590	16590	16590	14
312	20231227	135100	244877110	16590	16590	16590	16590	12
313	20231227	135000	244678030	16590	16580	16590	16580	14
314	20231227	134900	244445880	16580	16580	16580	16580	11
315	20231227	134800	244263500	16580	16580	16580	16580	11
316	20231227	134700	244081120	16580	16580	16580	16580	11
317	20231227	134600	243898740	16580	16580	16580	16580	12
318	20231227	134500	243699780	16580	16580	16580	16580	11
319	20231227	134400	243517400	16590	16590	16590	16590	9
320	20231227	134300	243368090	16590	16590	16590	16590	0
321	20231227	134200	243368090	16590	16590	16590	16590	11
322	20231227	134100	243185600	16590	16600	16600	16590	113
323	20231227	134000	241310900	16600	16600	16600	16600	12
324	20231227	133900	241111700	16590	16590	16590	16590	11
325	20231227	133800	240929210	16590	16590	16590	16590	11
326	20231227	133700	240746720	16590	16590	16590	16590	11
327	20231227	133600	240564230	16590	16590	16590	16590	11
328	20231227	133500	240381740	16590	16590	16590	16590	12
329	20231227	133400	240182660	16590	16660	16660	16580	19
330	20231227	133300	239867070	16660	16570	16660	16570	1017
331	20231227	133200	222925480	16570	16570	16570	16570	11
332	20231227	133100	222743210	16570	16570	16570	16570	11
333	20231227	133000	222560940	16590	16590	16590	16590	12
334	20231227	132900	222361860	16660	16660	16660	16660	8
335	20231227	132800	222228580	16660	16660	16660	16660	0
336	20231227	132700	222228580	16660	16660	16660	16660	0
337	20231227	132600	222228580	16660	16660	16660	16660	7
338	20231227	132500	222111960	16660	16660	16660	16660	0
339	20231227	132400	222111960	16660	16660	16660	16660	7
340	20231227	132300	221995340	16660	16660	16660	16660	0
341	20231227	132200	221995340	16660	16660	16660	16660	7
342	20231227	132100	221878720	16660	16660	16660	16660	0
343	20231227	132000	221878720	16660	16620	16660	16620	1000
344	20231227	131900	205231910	16630	16630	16630	16630	7
345	20231227	131800	205115500	16640	16640	16640	16640	0
346	20231227	131700	205115500	16640	16640	16640	16640	0
347	20231227	131600	205115500	16640	16640	16640	16640	0
348	20231227	131500	205115500	16640	16640	16640	16640	0
349	20231227	131400	205115500	16640	16640	16640	16640	0
350	20231227	131300	205115500	16640	16640	16640	16640	0
351	20231227	131200	205115500	16640	16620	16640	16620	1000
352	20231227	131100	188482390	16630	16630	16630	16630	0
353	20231227	131000	188482390	16630	16630	16630	16630	0
354	20231227	130900	188482390	16630	16580	16630	16580	2000
355	20231227	130800	155251050	16560	16560	16560	16560	36
356	20231227	130700	154654890	16560	16560	16560	16560	0
357	20231227	130600	154654890	16560	16560	16560	16560	0
358	20231227	130500	154654890	16560	16560	16560	16560	0
359	20231227	130400	154654890	16560	16560	16560	16560	0
360	20231227	130300	154654890	16560	16580	16580	16560	189
361	20231227	130200	151525030	16570	16570	16570	16570	0
362	20231227	130100	151525030	16570	16570	16570	16570	5
363	20231227	130000	151442180	16570	16570	16570	16570	0
364	20231227	125900	151442180	16570	16580	16580	16570	116
365	20231227	125800	149519680	16590	16590	16590	16590	0
366	20231227	125700	149519680	16590	16590	16590	16590	0
367	20231227	125600	149519680	16590	16590	16590	16590	0
368	20231227	125500	149519680	16590	16590	16590	16590	80
369	20231227	125400	148192480	16590	16590	16590	16590	138
370	20231227	125300	145903060	16590	16590	16590	16590	0
371	20231227	125200	145903060	16590	16590	16590	16590	0
372	20231227	125100	145903060	16590	16590	16590	16590	28
373	20231227	125000	145438540	16610	16610	16610	16610	0
374	20231227	124900	145438540	16610	16610	16610	16610	82
375	20231227	124800	144076520	16610	16610	16610	16610	300
376	20231227	124700	139093520	16580	16580	16580	16580	0
377	20231227	124600	139093520	16580	16580	16580	16580	0
378	20231227	124500	139093520	16580	16580	16580	16580	0
379	20231227	124400	139093520	16580	16580	16580	16580	0
380	20231227	124300	139093520	16580	16580	16580	16580	0
381	20231227	124200	139093520	16580	16580	16580	16580	0
382	20231227	124100	139093520	16580	16590	16590	16580	16
383	20231227	124000	138828210	16590	16610	16610	16590	987
384	20231227	123900	122445480	16610	16640	16640	16610	512
385	20231227	123800	113935300	16640	16640	16640	16640	0
386	20231227	123700	113935300	16640	16650	16650	16640	100
387	20231227	123600	112270550	16660	16660	16660	16660	0
388	20231227	123500	112270550	16660	16660	16660	16660	0
389	20231227	123400	112270550	16660	16650	16660	16650	135
390	20231227	123300	110021480	16650	16650	16650	16650	0
391	20231227	123200	110021480	16650	16650	16650	16650	0
392	20231227	123100	110021480	16650	16650	16650	16650	3
393	20231227	123000	109971530	16650	16650	16650	16650	3
394	20231227	122900	109921580	16650	16650	16650	16650	9
395	20231227	122800	109771730	16660	16660	16660	16660	0
396	20231227	122700	109771730	16660	16660	16660	16660	300
397	20231227	122600	104773730	16660	16660	16660	16660	0
398	20231227	122500	104773730	16660	16660	16660	16660	0
399	20231227	122400	104773730	16660	16660	16660	16660	0
400	20231227	122300	104773730	16660	16660	16660	16660	0
401	20231227	122200	104773730	16660	16660	16660	16660	0
402	20231227	122100	104773730	16660	16660	16660	16650	153
403	20231227	122000	102225690	16700	16700	16700	16700	0
404	20231227	121900	102225690	16700	16700	16700	16700	0
405	20231227	121800	102225690	16700	16700	16700	16700	0
406	20231227	121700	102225690	16700	16700	16700	16700	2
407	20231227	121600	102192290	16700	16700	16700	16700	0
408	20231227	121500	102192290	16700	16700	16700	16700	0
409	20231227	121400	102192290	16700	16700	16700	16700	6
410	20231227	121300	102092090	16700	16700	16700	16700	0
411	20231227	121200	102092090	16700	16700	16700	16700	0
412	20231227	121100	102092090	16700	16700	16700	16700	0
413	20231227	121000	102092090	16700	16700	16700	16700	3
414	20231227	120900	102041990	16660	16660	16660	16660	0
415	20231227	120800	102041990	16660	16660	16660	16660	0
416	20231227	120700	102041990	16660	16660	16660	16660	0
417	20231227	120600	102041990	16660	16660	16660	16660	0
418	20231227	120500	102041990	16660	16660	16660	16660	10
419	20231227	120400	101875390	16660	16660	16660	16660	0
420	20231227	120300	101875390	16660	16660	16660	16660	0
421	20231227	120200	101875390	16660	16660	16660	16660	3
422	20231227	120100	101825410	16690	16690	16690	16690	1
423	20231227	120000	101808720	16690	16690	16690	16690	0
424	20231227	115900	101808720	16690	16690	16690	16690	0
425	20231227	115800	101808720	16690	16690	16690	16690	0
426	20231227	115700	101808720	16690	16690	16690	16690	0
427	20231227	115600	101808720	16690	16690	16690	16690	13
428	20231227	115500	101591750	16690	16690	16690	16690	87
429	20231227	115400	100139720	16690	16690	16690	16690	0
430	20231227	115300	100139720	16690	16690	16690	16690	0
431	20231227	115200	100139720	16690	16690	16690	16690	0
432	20231227	115100	100139720	16690	16690	16690	16690	95
433	20231227	115000	98554170	16690	16690	16690	16690	4
434	20231227	114900	98487410	16690	16690	16690	16690	1
435	20231227	114800	98470720	16690	16690	16690	16690	0
436	20231227	114700	98470720	16690	16690	16690	16690	0
437	20231227	114600	98470720	16690	16650	16690	16650	3
438	20231227	114500	98420700	16690	16690	16690	16690	0
439	20231227	114400	98420700	16690	16660	16690	16660	2
440	20231227	114300	98387350	16650	16650	16650	16650	0
441	20231227	114200	98387350	16650	16650	16650	16650	0
442	20231227	114100	98387350	16650	16650	16650	16650	4
443	20231227	114000	98320750	16660	16660	16660	16660	0
444	20231227	113900	98320750	16660	16660	16660	16660	0
445	20231227	113800	98320750	16660	16660	16660	16660	0
446	20231227	113700	98320750	16660	16660	16660	16660	5
447	20231227	113600	98237450	16670	16670	16670	16670	0
448	20231227	113500	98237450	16670	16670	16670	16670	0
449	20231227	113400	98237450	16670	16670	16670	16670	0
450	20231227	113300	98237450	16670	16670	16670	16670	0
451	20231227	113200	98237450	16670	16670	16670	16670	0
452	20231227	113100	98237450	16670	16670	16670	16670	0
453	20231227	113000	98237450	16670	16670	16670	16670	146
454	20231227	112900	95803630	16690	16690	16690	16690	0
455	20231227	112800	95803630	16690	16690	16690	16690	0
456	20231227	112700	95803630	16690	16690	16690	16690	0
457	20231227	112600	95803630	16690	16690	16690	16690	0
458	20231227	112500	95803630	16690	16690	16690	16690	0
459	20231227	112400	95803630	16690	16690	16690	16690	0
460	20231227	112300	95803630	16690	16690	16690	16690	0
461	20231227	112200	95803630	16690	16690	16690	16690	0
462	20231227	112100	95803630	16690	16690	16690	16690	0
463	20231227	112000	95803630	16690	16690	16690	16690	0
464	20231227	111900	95803630	16690	16690	16690	16690	0
465	20231227	111800	95803630	16690	16700	16700	16690	4
466	20231227	111700	95736860	16730	16730	16730	16730	20
467	20231227	111600	95402260	16740	16740	16740	16740	0
468	20231227	111500	95402260	16740	16740	16740	16740	0
469	20231227	111400	95402260	16740	16740	16740	16740	0
470	20231227	111300	95402260	16740	16740	16740	16740	0
471	20231227	111200	95402260	16740	16740	16740	16740	0
472	20231227	111100	95402260	16740	16740	16740	16740	0
473	20231227	111000	95402260	16740	16740	16740	16740	0
474	20231227	110900	95402260	16740	16730	16740	16730	100
475	20231227	110800	93729060	16720	16700	16720	16700	100
476	20231227	110700	92057800	16670	16650	16670	16650	857
477	20231227	110600	77781100	16640	16640	16640	16640	0
478	20231227	110500	77781100	16640	16640	16640	16640	0
479	20231227	110400	77781100	16640	16640	16640	16640	0
480	20231227	110300	77781100	16640	16640	16640	16640	0
481	20231227	110200	77781100	16640	16640	16640	16640	0
482	20231227	110100	77781100	16640	16640	16640	16640	0
483	20231227	110000	77781100	16640	16640	16640	16640	0
484	20231227	105900	77781100	16640	16640	16640	16640	0
485	20231227	105800	77781100	16640	16640	16640	16640	2
486	20231227	105700	77747820	16650	16650	16650	16650	0
487	20231227	105600	77747820	16650	16650	16650	16650	0
488	20231227	105500	77747820	16650	16650	16650	16650	0
489	20231227	105400	77747820	16650	16650	16650	16650	0
490	20231227	105300	77747820	16650	16650	16650	16650	0
491	20231227	105200	77747820	16650	16650	16650	16650	0
492	20231227	105100	77747820	16650	16650	16650	16650	1
493	20231227	105000	77731170	16660	16660	16660	16660	0
494	20231227	104900	77731170	16660	16660	16660	16660	0
495	20231227	104800	77731170	16660	16660	16660	16660	0
496	20231227	104700	77731170	16660	16660	16660	16660	0
497	20231227	104600	77731170	16660	16660	16660	16660	0
498	20231227	104500	77731170	16660	16660	16660	16660	0
499	20231227	104400	77731170	16660	16660	16660	16660	0
500	20231227	104300	77731170	16660	16660	16660	16660	0
501	20231227	104200	77731170	16660	16660	16660	16660	0
502	20231227	104100	77731170	16660	16660	16660	16660	0
503	20231227	104000	77731170	16660	16660	16660	16660	0
504	20231227	103900	77731170	16660	16660	16660	16660	0
505	20231227	103800	77731170	16660	16660	16660	16660	0
506	20231227	103700	77731170	16660	16660	16660	16660	0
507	20231227	103600	77731170	16660	16660	16660	16660	0
508	20231227	103500	77731170	16660	16660	16660	16660	0
509	20231227	103400	77731170	16660	16660	16660	16660	0
510	20231227	103300	77731170	16660	16660	16660	16660	0
511	20231227	103200	77731170	16660	16660	16660	16660	0
512	20231227	103100	77731170	16660	16660	16660	16660	0
513	20231227	103000	77731170	16660	16660	16660	16660	0
514	20231227	102900	77731170	16660	16660	16660	16660	0
515	20231227	102800	77731170	16660	16660	16660	16660	0
516	20231227	102700	77731170	16660	16660	16660	16660	0
517	20231227	102600	77731170	16660	16660	16660	16660	0
518	20231227	102500	77731170	16660	16660	16660	16660	0
519	20231227	102400	77731170	16660	16630	16660	16630	320
520	20231227	102300	72400300	16600	16600	16600	16600	40
521	20231227	102200	71736300	16660	16660	16660	16660	0
522	20231227	102100	71736300	16660	16660	16660	16660	0
523	20231227	102000	71736300	16660	16620	16660	16620	220
524	20231227	101900	68071340	16660	16650	16660	16650	200
525	20231227	101800	64739650	16660	16660	16660	16660	0
526	20231227	101700	64739650	16660	16660	16660	16660	0
527	20231227	101600	64739650	16660	16660	16660	16660	0
528	20231227	101500	64739650	16660	16660	16660	16660	0
529	20231227	101400	64739650	16660	16660	16660	16660	0
530	20231227	101300	64739650	16660	16610	16660	16610	350
531	20231227	101200	58911700	16600	16620	16620	16590	101
532	20231227	101100	57235620	16640	16640	16640	16640	0
533	20231227	101000	57235620	16640	16640	16640	16640	0
534	20231227	100900	57235620	16640	16640	16640	16640	0
535	20231227	100800	57235620	16640	16650	16650	16640	2
536	20231227	100700	57202330	16660	16660	16660	16660	17
537	20231227	100600	56919110	16710	16710	16710	16710	3
538	20231227	100500	56868980	16710	16710	16710	16710	0
539	20231227	100400	56868980	16710	16710	16710	16710	0
540	20231227	100300	56868980	16710	16710	16710	16710	0
541	20231227	100200	56868980	16710	16710	16710	16710	0
542	20231227	100100	56868980	16710	16710	16710	16710	0
543	20231227	100000	56868980	16710	16710	16710	16710	0
544	20231227	095900	56868980	16710	16710	16710	16710	0
545	20231227	095800	56868980	16710	16710	16710	16710	0
546	20231227	095700	56868980	16710	16710	16710	16710	0
547	20231227	095600	56868980	16710	16710	16710	16710	0
548	20231227	095500	56868980	16710	16710	16710	16710	0
549	20231227	095400	56868980	16710	16710	16710	16710	30
550	20231227	095300	56367680	16710	16710	16710	16710	0
551	20231227	095200	56367680	16710	16710	16710	16710	0
552	20231227	095100	56367680	16710	16710	16710	16710	40
553	20231227	095000	55699280	16710	16710	16710	16710	0
554	20231227	094900	55699280	16710	16710	16710	16710	12
555	20231227	094800	55498760	16710	16710	16710	16710	0
556	20231227	094700	55498760	16710	16710	16710	16710	0
557	20231227	094600	55498760	16710	16590	16710	16570	1015
558	20231227	094500	38599770	16570	16570	16570	16570	0
559	20231227	094400	38599770	16570	16570	16570	16570	0
560	20231227	094300	38599770	16570	16570	16570	16570	0
561	20231227	094200	38599770	16570	16570	16570	16570	0
562	20231227	094100	38599770	16570	16570	16570	16570	32
563	20231227	094000	38069530	16570	16570	16570	16570	38
564	20231227	093900	37439870	16570	16580	16580	16570	51
565	20231227	093800	36594590	16600	16600	16600	16600	0
566	20231227	093700	36594590	16600	16600	16600	16600	0
567	20231227	093600	36594590	16600	16600	16600	16600	0
568	20231227	093500	36594590	16600	16600	16600	16600	0
569	20231227	093400	36594590	16600	16620	16620	16600	503
570	20231227	093300	28241010	16650	16650	16650	16650	0
571	20231227	093200	28241010	16650	16650	16650	16650	0
572	20231227	093100	28241010	16650	16650	16650	16650	0
573	20231227	093000	28241010	16650	16650	16650	16650	1
574	20231227	092900	28224360	16650	16650	16650	16650	0
575	20231227	092800	28224360	16650	16650	16650	16650	0
576	20231227	092700	28224360	16650	16650	16650	16650	0
577	20231227	092600	28224360	16650	16670	16670	16650	45
578	20231227	092500	27475000	16680	16680	16680	16680	0
579	20231227	092400	27475000	16680	16680	16680	16680	1
580	20231227	092300	27458320	16720	16720	16720	16720	0
581	20231227	092200	27458320	16720	16720	16720	16720	0
582	20231227	092100	27458320	16720	16720	16720	16720	1
583	20231227	092000	27441600	16650	16650	16650	16650	0
584	20231227	091900	27441600	16650	16650	16650	16650	0
585	20231227	091800	27441600	16650	16650	16650	16650	0
586	20231227	091700	27441600	16650	16650	16650	16650	0
587	20231227	091600	27441600	16650	16650	16650	16650	3
588	20231227	091500	27391650	16670	16670	16670	16670	2
589	20231227	091400	27358310	16740	16740	16740	16740	0
590	20231227	091300	27358310	16740	16740	16740	16740	0
591	20231227	091200	27358310	16740	16740	16740	16740	0
592	20231227	091100	27358310	16740	16740	16740	16740	0
593	20231227	091000	27358310	16740	16740	16740	16740	2
594	20231227	090900	27324830	16740	16740	16740	16740	1
595	20231227	090800	27308090	16720	16720	16720	16720	0
596	20231227	090700	27308090	16720	16720	16720	16720	0
597	20231227	090600	27308090	16720	16720	16720	16720	121
598	20231227	090500	25284970	16730	16730	16730	16730	0
599	20231227	090400	25284970	16730	16730	16730	16730	0
600	20231227	090300	25284970	16730	16740	16740	16730	954
601	20231227	090200	9323820	16830	16830	16830	16830	0
602	20231227	090100	9323820	16830	16830	16830	16830	0
603	20231227	090000	9323820	16830	16830	16830	16830	554