KissMeData/031430/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191100	520139810	16810	16810	16810	16810	893
3	20231207	191000	520139810	16810	16810	16810	16810	0
4	20231207	190900	520139810	16810	16810	16810	16810	0
5	20231207	190800	520139810	16810	16810	16810	16810	0
6	20231207	190700	520139810	16810	16810	16810	16810	0
7	20231207	190600	520139810	16810	16810	16810	16810	0
8	20231207	190500	520139810	16810	16810	16810	16810	0
9	20231207	190400	520139810	16810	16810	16810	16810	0
10	20231207	190300	520139810	16810	16810	16810	16810	0
11	20231207	190200	520139810	16810	16810	16810	16810	0
12	20231207	190100	520139810	16810	16810	16810	16810	0
13	20231207	190000	520139810	16810	16810	16810	16810	0
14	20231207	185900	520139810	16810	16810	16810	16810	0
15	20231207	185800	520139810	16810	16810	16810	16810	0
16	20231207	185700	520139810	16810	16810	16810	16810	0
17	20231207	185600	520139810	16810	16810	16810	16810	0
18	20231207	185500	520139810	16810	16810	16810	16810	0
19	20231207	185400	520139810	16810	16810	16810	16810	0
20	20231207	185300	520139810	16810	16810	16810	16810	0
21	20231207	185200	520139810	16810	16810	16810	16810	0
22	20231207	185100	520139810	16810	16810	16810	16810	0
23	20231207	185000	520139810	16810	16810	16810	16810	0
24	20231207	184900	520139810	16810	16810	16810	16810	0
25	20231207	184800	520139810	16810	16810	16810	16810	0
26	20231207	184700	520139810	16810	16810	16810	16810	0
27	20231207	184600	520139810	16810	16810	16810	16810	0
28	20231207	184500	520139810	16810	16810	16810	16810	0
29	20231207	184400	520139810	16810	16810	16810	16810	0
30	20231207	184300	520139810	16810	16810	16810	16810	0
31	20231207	184200	520139810	16810	16810	16810	16810	0
32	20231207	184100	520139810	16810	16810	16810	16810	893
33	20231207	184000	520139810	16810	16810	16810	16810	0
34	20231207	183900	520139810	16810	16810	16810	16810	0
35	20231207	183800	520139810	16810	16810	16810	16810	0
36	20231207	183700	520139810	16810	16810	16810	16810	0
37	20231207	183600	520139810	16810	16810	16810	16810	0
38	20231207	183500	520139810	16810	16810	16810	16810	0
39	20231207	183400	520139810	16810	16810	16810	16810	0
40	20231207	183300	520139810	16810	16810	16810	16810	0
41	20231207	183200	520139810	16810	16810	16810	16810	0
42	20231207	183100	520139810	16810	16810	16810	16810	0
43	20231207	183000	520139810	16810	16810	16810	16810	0
44	20231207	182900	520139810	16810	16810	16810	16810	0
45	20231207	182800	520139810	16810	16810	16810	16810	0
46	20231207	182700	520139810	16810	16810	16810	16810	0
47	20231207	182600	520139810	16810	16810	16810	16810	0
48	20231207	182500	520139810	16810	16810	16810	16810	0
49	20231207	182400	520139810	16810	16810	16810	16810	0
50	20231207	182300	520139810	16810	16810	16810	16810	0
51	20231207	182200	520139810	16810	16810	16810	16810	0
52	20231207	182100	520139810	16810	16810	16810	16810	0
53	20231207	182000	520139810	16810	16810	16810	16810	0
54	20231207	181900	520139810	16810	16810	16810	16810	0
55	20231207	181800	520139810	16810	16810	16810	16810	0
56	20231207	181700	520139810	16810	16810	16810	16810	0
57	20231207	181600	520139810	16810	16810	16810	16810	0
58	20231207	181500	520139810	16810	16810	16810	16810	0
59	20231207	181400	520139810	16810	16810	16810	16810	0
60	20231207	181300	520139810	16810	16810	16810	16810	0
61	20231207	181200	520139810	16810	16810	16810	16810	0
62	20231207	181100	520139810	16810	16810	16810	16810	893
63	20231207	181000	520139810	16810	16810	16810	16810	0
64	20231207	180900	520139810	16810	16810	16810	16810	0
65	20231207	180800	520139810	16810	16810	16810	16810	0
66	20231207	180700	520139810	16810	16810	16810	16810	0
67	20231207	180600	520139810	16810	16810	16810	16810	0
68	20231207	180500	520139810	16810	16810	16810	16810	0
69	20231207	180400	520139810	16810	16810	16810	16810	0
70	20231207	180300	520139810	16810	16810	16810	16810	0
71	20231207	180200	520139810	16810	16810	16810	16810	0
72	20231207	180100	520139810	16810	16810	16810	16810	0
73	20231207	180000	520139810	16810	16810	16810	16810	0
74	20231207	175900	520139810	16810	16810	16810	16810	0
75	20231207	175800	520139810	16810	16810	16810	16810	0
76	20231207	175700	520139810	16810	16810	16810	16810	0
77	20231207	175600	520139810	16810	16810	16810	16810	0
78	20231207	175500	520139810	16810	16810	16810	16810	0
79	20231207	175400	520139810	16810	16810	16810	16810	0
80	20231207	175300	520139810	16810	16810	16810	16810	0
81	20231207	175200	520139810	16810	16810	16810	16810	0
82	20231207	175100	520139810	16810	16810	16810	16810	0
83	20231207	175000	520139810	16810	16810	16810	16810	0
84	20231207	174900	520139810	16810	16810	16810	16810	0
85	20231207	174800	520139810	16810	16810	16810	16810	0
86	20231207	174700	520139810	16810	16810	16810	16810	0
87	20231207	174600	520139810	16810	16810	16810	16810	0
88	20231207	174500	520139810	16810	16810	16810	16810	0
89	20231207	174400	520139810	16810	16810	16810	16810	0
90	20231207	174300	520139810	16810	16810	16810	16810	0
91	20231207	174200	520139810	16810	16810	16810	16810	0
92	20231207	174100	520139810	16810	16810	16810	16810	893
93	20231207	174000	520139810	16810	16810	16810	16810	0
94	20231207	173900	520139810	16810	16810	16810	16810	0
95	20231207	173800	520139810	16810	16810	16810	16810	0
96	20231207	173700	520139810	16810	16810	16810	16810	0
97	20231207	173600	520139810	16810	16810	16810	16810	0
98	20231207	173500	520139810	16810	16810	16810	16810	0
99	20231207	173400	520139810	16810	16810	16810	16810	0
100	20231207	173300	520139810	16810	16810	16810	16810	0
101	20231207	173200	520139810	16810	16810	16810	16810	0
102	20231207	173100	520139810	16810	16810	16810	16810	0
103	20231207	173000	520139810	16810	16810	16810	16810	0
104	20231207	172900	520139810	16810	16810	16810	16810	0
105	20231207	172800	520139810	16810	16810	16810	16810	0
106	20231207	172700	520139810	16810	16810	16810	16810	0
107	20231207	172600	520139810	16810	16810	16810	16810	0
108	20231207	172500	520139810	16810	16810	16810	16810	0
109	20231207	172400	520139810	16810	16810	16810	16810	0
110	20231207	172300	520139810	16810	16810	16810	16810	0
111	20231207	172200	520139810	16810	16810	16810	16810	0
112	20231207	172100	520139810	16810	16810	16810	16810	0
113	20231207	172000	520139810	16810	16810	16810	16810	0
114	20231207	171900	520139810	16810	16810	16810	16810	0
115	20231207	171800	520139810	16810	16810	16810	16810	0
116	20231207	171700	520139810	16810	16810	16810	16810	0
117	20231207	171600	520139810	16810	16810	16810	16810	0
118	20231207	171500	520139810	16810	16810	16810	16810	0
119	20231207	171400	520139810	16810	16810	16810	16810	0
120	20231207	171300	520139810	16810	16810	16810	16810	0
121	20231207	171200	520139810	16810	16810	16810	16810	0
122	20231207	171100	520139810	16810	16810	16810	16810	893
123	20231207	171000	520139810	16810	16810	16810	16810	0
124	20231207	170900	520139810	16810	16810	16810	16810	0
125	20231207	170800	520139810	16810	16810	16810	16810	0
126	20231207	170700	520139810	16810	16810	16810	16810	0
127	20231207	170600	520139810	16810	16810	16810	16810	0
128	20231207	170500	520139810	16810	16810	16810	16810	0
129	20231207	170400	520139810	16810	16810	16810	16810	0
130	20231207	170300	520139810	16810	16810	16810	16810	0
131	20231207	170200	520139810	16810	16810	16810	16810	0
132	20231207	170100	520139810	16810	16810	16810	16810	0
133	20231207	170000	520139810	16810	16810	16810	16810	0
134	20231207	165900	520139810	16810	16810	16810	16810	0
135	20231207	165800	520139810	16810	16810	16810	16810	0
136	20231207	165700	520139810	16810	16810	16810	16810	0
137	20231207	165600	520139810	16810	16810	16810	16810	0
138	20231207	165500	520139810	16810	16810	16810	16810	0
139	20231207	165400	520139810	16810	16810	16810	16810	0
140	20231207	165300	520139810	16810	16810	16810	16810	0
141	20231207	165200	520139810	16810	16810	16810	16810	0
142	20231207	165100	520139810	16810	16810	16810	16810	0
143	20231207	165000	520139810	16810	16810	16810	16810	0
144	20231207	164900	520139810	16810	16810	16810	16810	0
145	20231207	164800	520139810	16810	16810	16810	16810	0
146	20231207	164700	520139810	16810	16810	16810	16810	0
147	20231207	164600	520139810	16810	16810	16810	16810	0
148	20231207	164500	520139810	16810	16810	16810	16810	0
149	20231207	164400	520139810	16810	16810	16810	16810	0
150	20231207	164300	520139810	16810	16810	16810	16810	0
151	20231207	164200	520139810	16810	16810	16810	16810	0
152	20231207	164100	520139810	16810	16810	16810	16810	893
153	20231207	164000	520139810	16810	16810	16810	16810	0
154	20231207	163900	520139810	16810	16810	16810	16810	0
155	20231207	163800	520139810	16810	16810	16810	16810	0
156	20231207	163700	520139810	16810	16810	16810	16810	0
157	20231207	163600	520139810	16810	16810	16810	16810	0
158	20231207	163500	520139810	16810	16810	16810	16810	0
159	20231207	163400	520139810	16810	16810	16810	16810	0
160	20231207	163300	520139810	16810	16810	16810	16810	0
161	20231207	163200	520139810	16810	16810	16810	16810	0
162	20231207	163100	520139810	16810	16810	16810	16810	0
163	20231207	163000	520139810	16810	16810	16810	16810	0
164	20231207	162900	520139810	16810	16810	16810	16810	0
165	20231207	162800	520139810	16810	16810	16810	16810	0
166	20231207	162700	520139810	16810	16810	16810	16810	0
167	20231207	162600	520139810	16810	16810	16810	16810	0
168	20231207	162500	520139810	16810	16810	16810	16810	0
169	20231207	162400	520139810	16810	16810	16810	16810	0
170	20231207	162300	520139810	16810	16810	16810	16810	0
171	20231207	162200	520139810	16810	16810	16810	16810	0
172	20231207	162100	520139810	16810	16810	16810	16810	0
173	20231207	162000	520139810	16810	16810	16810	16810	0
174	20231207	161900	520139810	16810	16810	16810	16810	0
175	20231207	161800	520139810	16810	16810	16810	16810	0
176	20231207	161700	520139810	16810	16810	16810	16810	0
177	20231207	161600	520139810	16810	16810	16810	16810	0
178	20231207	161500	520139810	16810	16810	16810	16810	0
179	20231207	161400	520139810	16810	16810	16810	16810	0
180	20231207	161300	520139810	16810	16810	16810	16810	0
181	20231207	161200	520139810	16810	16810	16810	16810	0
182	20231207	161100	520139810	16810	16810	16810	16810	893
183	20231207	161000	520139810	16810	16810	16810	16810	0
184	20231207	160900	520139810	16810	16810	16810	16810	0
185	20231207	160800	520139810	16810	16810	16810	16810	0
186	20231207	160700	520139810	16810	16810	16810	16810	0
187	20231207	160600	520139810	16810	16810	16810	16810	0
188	20231207	160500	520139810	16810	16810	16810	16810	0
189	20231207	160400	520139810	16810	16810	16810	16810	0
190	20231207	160300	520139810	16810	16810	16810	16810	0
191	20231207	160200	520139810	16810	16810	16810	16810	0
192	20231207	160100	520139810	16810	16810	16810	16810	0
193	20231207	160000	520139810	16810	16810	16810	16810	0
194	20231207	155900	520139810	16810	16810	16810	16810	0
195	20231207	155800	520139810	16810	16810	16810	16810	0
196	20231207	155700	520139810	16810	16810	16810	16810	0
197	20231207	155600	520139810	16810	16810	16810	16810	0
198	20231207	155500	520139810	16810	16810	16810	16810	0
199	20231207	155400	520139810	16810	16810	16810	16810	0
200	20231207	155300	520139810	16810	16810	16810	16810	0
201	20231207	155200	520139810	16810	16810	16810	16810	0
202	20231207	155100	520139810	16810	16810	16810	16810	0
203	20231207	155000	520139810	16810	16810	16810	16810	0
204	20231207	154900	520139810	16810	16810	16810	16810	0
205	20231207	154800	520139810	16810	16810	16810	16810	0
206	20231207	154700	520139810	16810	16810	16810	16810	0
207	20231207	154600	520139810	16810	16810	16810	16810	0
208	20231207	154500	520139810	16810	16810	16810	16810	0
209	20231207	154400	520139810	16810	16810	16810	16810	0
210	20231207	154300	520139810	16810	16810	16810	16810	0
211	20231207	154200	520139810	16810	16810	16810	16810	0
212	20231207	154100	520139810	16810	16810	16810	16810	893
213	20231207	154000	520139810	16810	16810	16810	16810	0
214	20231207	153900	520139810	16810	16810	16810	16810	0
215	20231207	153800	520139810	16810	16810	16810	16810	0
216	20231207	153700	520139810	16810	16810	16810	16810	0
217	20231207	153600	520139810	16810	16810	16810	16810	0
218	20231207	153500	520139810	16810	16810	16810	16810	0
219	20231207	153400	520139810	16810	16810	16810	16810	0
220	20231207	153300	520139810	16810	16810	16810	16810	0
221	20231207	153200	520139810	16810	16810	16810	16810	0
222	20231207	153100	520139810	16810	16810	16810	16810	0
223	20231207	153000	520139810	16810	16810	16810	16810	893
224	20231207	152900	505128480	16830	16830	16830	16830	0
225	20231207	152800	505128480	16830	16830	16830	16830	0
226	20231207	152700	505128480	16830	16830	16830	16830	0
227	20231207	152600	505128480	16830	16830	16830	16830	0
228	20231207	152500	505128480	16830	16830	16830	16830	0
229	20231207	152400	505128480	16830	16830	16830	16830	0
230	20231207	152300	505128480	16830	16830	16830	16830	0
231	20231207	152200	505128480	16830	16830	16830	16830	0
232	20231207	152100	505128480	16830	16830	16830	16830	0
233	20231207	152000	505128480	16830	16830	16830	16830	0
234	20231207	151900	505128480	16830	16830	16830	16820	266
235	20231207	151800	500651750	16830	16840	16850	16830	72
236	20231207	151700	499439910	16830	16830	16830	16830	8
237	20231207	151600	499305270	16830	16820	16830	16820	57
238	20231207	151500	498346020	16820	16820	16840	16820	415
239	20231207	151400	491359440	16810	16810	16810	16810	1
240	20231207	151300	491342630	16810	16830	16830	16810	234
241	20231207	151200	487407630	16820	16830	16830	16820	7
242	20231207	151100	487289830	16830	16830	16830	16830	2
243	20231207	151000	487256170	16810	16800	16810	16800	42
244	20231207	150900	486550170	16810	16810	16810	16810	15
245	20231207	150800	486298020	16820	16820	16820	16820	6
246	20231207	150700	486197100	16810	16820	16820	16800	14
247	20231207	150600	485961720	16810	16830	16830	16810	18
248	20231207	150500	485658960	16830	16830	16830	16830	6
249	20231207	150400	485557980	16830	16830	16830	16830	5
250	20231207	150300	485473830	16830	16830	16830	16830	6
251	20231207	150200	485372850	16850	16850	16850	16850	6
252	20231207	150100	485271750	16800	16800	16800	16800	0
253	20231207	150000	485271750	16800	16780	16800	16780	728
254	20231207	145900	473041370	16800	16800	16800	16790	231
255	20231207	145800	469162800	16800	16800	16800	16800	36
256	20231207	145700	468558000	16800	16800	16840	16800	105
257	20231207	145600	466793070	16790	16790	16790	16790	121
258	20231207	145500	464761480	16790	16830	16830	16780	407
259	20231207	145400	457928090	16830	16860	16860	16830	21
260	20231207	145300	457574450	16860	16860	16860	16860	0
261	20231207	145200	457574450	16860	16860	16860	16860	600
262	20231207	145100	447458450	16750	16860	16860	16750	757
263	20231207	145000	434751350	16860	16860	16860	16860	35
264	20231207	144900	434161250	16810	16810	16810	16810	33
265	20231207	144800	433606520	16810	16810	16810	16810	0
266	20231207	144700	433606520	16810	16810	16810	16810	1
267	20231207	144600	433589710	16810	16810	16810	16810	2
268	20231207	144500	433556090	16790	16790	16790	16790	27
269	20231207	144400	433102760	16780	16800	16800	16780	131
270	20231207	144300	430902180	16800	16800	16800	16800	0
271	20231207	144200	430902180	16800	16800	16800	16800	1
272	20231207	144100	430885380	16760	16760	16760	16760	0
273	20231207	144000	430885380	16760	16760	16760	16760	4
274	20231207	143900	430818340	16760	16760	16760	16760	20
275	20231207	143800	430483140	16760	16760	16760	16760	28
276	20231207	143700	430013860	16750	16760	16760	16750	34
277	20231207	143600	429444170	16760	16760	16760	16760	0
278	20231207	143500	429444170	16760	16760	16760	16760	200
279	20231207	143400	426092170	16740	16740	16750	16740	356
280	20231207	143300	420132370	16740	16740	16740	16740	0
281	20231207	143200	420132370	16740	16760	16760	16740	402
282	20231207	143100	413397910	16770	16770	16770	16770	1
283	20231207	143000	413381140	16770	16770	16770	16770	1
284	20231207	142900	413364370	16800	16770	16800	16760	41
285	20231207	142800	412677040	16770	16770	16770	16770	0
286	20231207	142700	412677040	16770	16770	16770	16770	26
287	20231207	142600	412241020	16770	16770	16770	16770	10
288	20231207	142500	412073320	16770	16770	16770	16770	32
289	20231207	142400	411536680	16770	16770	16770	16770	22
290	20231207	142300	411167740	16820	16820	16820	16820	0
291	20231207	142200	411167740	16820	16820	16820	16820	0
292	20231207	142100	411167740	16820	16820	16820	16820	3
293	20231207	142000	411117280	16820	16820	16820	16820	0
294	20231207	141900	411117280	16820	16820	16820	16820	22
295	20231207	141800	410747240	16820	16770	16820	16770	10
296	20231207	141700	410579290	16770	16770	16770	16770	67
297	20231207	141600	409455700	16770	16760	16770	16760	52
298	20231207	141500	408583980	16770	16770	16770	16770	0
299	20231207	141400	408583980	16770	16770	16770	16770	65
300	20231207	141300	407493930	16780	16800	16800	16780	166
301	20231207	141200	404705980	16810	16850	16850	16810	668
302	20231207	141100	393463630	16840	16840	16840	16840	0
303	20231207	141000	393463630	16840	16840	16840	16840	11
304	20231207	140900	393278390	16850	16860	16860	16850	22
305	20231207	140800	392907570	16860	16860	16860	16860	1
306	20231207	140700	392890710	16840	16840	16840	16840	0
307	20231207	140600	392890710	16840	16840	16840	16840	118
308	20231207	140500	390903590	16840	16870	16870	16840	581
309	20231207	140400	381112080	16870	16870	16870	16870	3
310	20231207	140300	381061470	16870	16870	16870	16870	13
311	20231207	140200	380842160	16870	16860	16870	16860	57
312	20231207	140100	379881130	16870	16860	16870	16860	2
313	20231207	140000	379847400	16860	16870	16870	16860	21
314	20231207	135900	379493320	16870	16870	16870	16870	7
315	20231207	135800	379375230	16870	16870	16870	16870	4
316	20231207	135700	379307750	16870	16870	16870	16870	26
317	20231207	135600	378869130	16870	16870	16870	16870	1
318	20231207	135500	378852260	16870	16880	16880	16870	20
319	20231207	135400	378514810	16880	16880	16880	16880	25
320	20231207	135300	378092810	16880	16880	16880	16880	0
321	20231207	135200	378092810	16880	16890	16890	16880	50
322	20231207	135100	377248740	16900	16900	16900	16890	297
323	20231207	135000	372230600	16900	16900	16900	16900	122
324	20231207	134900	370168800	16900	16900	16900	16900	21
325	20231207	134800	369813900	16950	16950	16950	16950	1
326	20231207	134700	369796950	16950	16950	16950	16950	1
327	20231207	134600	369780000	16930	16930	16930	16930	0
328	20231207	134500	369780000	16930	16900	16930	16900	511
329	20231207	134400	361129100	16930	16930	16930	16930	0
330	20231207	134300	361129100	16930	16930	16930	16930	0
331	20231207	134200	361129100	16930	16930	16930	16930	1
332	20231207	134100	361112170	16930	16930	16930	16930	2
333	20231207	134000	361078310	16930	16930	16930	16930	0
334	20231207	133900	361078310	16930	16930	16930	16930	7
335	20231207	133800	360959800	16930	16900	16930	16900	126
336	20231207	133700	358830340	16900	16900	16900	16900	1
337	20231207	133600	358813440	16900	16900	16900	16900	0
338	20231207	133500	358813440	16900	16920	16920	16900	319
339	20231207	133400	353418810	16930	16940	16940	16930	28
340	20231207	133300	352944760	16940	16940	16940	16940	0
341	20231207	133200	352944760	16940	16940	16940	16940	0
342	20231207	133100	352944760	16940	16940	16940	16940	0
343	20231207	133000	352944760	16940	16940	16940	16940	0
344	20231207	132900	352944760	16940	16940	16940	16930	68
345	20231207	132800	351792940	16950	16950	16950	16950	0
346	20231207	132700	351792940	16950	16950	16950	16950	60
347	20231207	132600	350775940	16950	16950	16950	16950	0
348	20231207	132500	350775940	16950	16950	16950	16950	2
349	20231207	132400	350742040	16940	16940	16940	16940	50
350	20231207	132300	349895040	16940	16940	16940	16940	50
351	20231207	132200	349048040	16940	16940	16940	16940	70
352	20231207	132100	347862240	16940	16940	16950	16940	69
353	20231207	132000	346693230	16940	16940	16940	16940	0
354	20231207	131900	346693230	16940	16940	16940	16940	0
355	20231207	131800	346693230	16940	16950	16950	16940	65
356	20231207	131700	345591630	16950	16950	16950	16950	29
357	20231207	131600	345100080	16940	16950	16950	16940	9
358	20231207	131500	344947570	16950	16950	16950	16950	32
359	20231207	131400	344405170	16950	16950	16950	16950	32
360	20231207	131300	343862770	16950	16950	16950	16950	31
361	20231207	131200	343337320	16950	16950	16950	16950	34
362	20231207	131100	342761020	16950	16950	16950	16950	32
363	20231207	131000	342218620	16950	16950	16950	16950	33
364	20231207	130900	341659270	16950	16950	16950	16950	32
365	20231207	130800	341116870	16950	16950	16950	16950	66
366	20231207	130700	339998170	16950	16950	16950	16950	32
367	20231207	130600	339455770	16950	16950	16950	16950	35
368	20231207	130500	338862520	16950	16950	16950	16950	22
369	20231207	130400	338489620	16950	16940	16950	16940	30
370	20231207	130300	337981200	16940	16930	16950	16930	117
371	20231207	130200	335999580	16910	16910	16910	16910	57
372	20231207	130100	335035710	16910	16910	16910	16910	0
373	20231207	130000	335035710	16910	16910	16910	16910	2
374	20231207	125900	335001890	16910	16900	16910	16900	2
375	20231207	125800	334968080	16900	16900	16900	16900	0
376	20231207	125700	334968080	16900	16900	16900	16900	0
377	20231207	125600	334968080	16900	16900	16900	16900	0
378	20231207	125500	334968080	16900	16880	16900	16880	2
379	20231207	125400	334934300	16890	16890	16890	16890	10
380	20231207	125300	334765400	16890	16890	16890	16890	0
381	20231207	125200	334765400	16890	16890	16890	16890	0
382	20231207	125100	334765400	16890	16890	16890	16890	162
383	20231207	125000	332029220	16880	16880	16880	16880	0
384	20231207	124900	332029220	16880	16880	16880	16880	0
385	20231207	124800	332029220	16880	16880	16880	16880	5
386	20231207	124700	331944820	16890	16890	16890	16890	5
387	20231207	124600	331860370	16890	16890	16890	16890	0
388	20231207	124500	331860370	16890	16890	16890	16890	0
389	20231207	124400	331860370	16890	16890	16890	16890	31
390	20231207	124300	331336780	16890	16890	16890	16890	50
391	20231207	124200	330492280	16890	16890	16890	16890	1
392	20231207	124100	330475390	16890	16890	16890	16890	60
393	20231207	124000	329461990	16890	16890	16890	16890	2
394	20231207	123900	329428210	16890	16890	16890	16890	0
395	20231207	123800	329428210	16890	16890	16890	16890	635
396	20231207	123700	318703060	16880	16880	16880	16880	0
397	20231207	123600	318703060	16880	16880	16880	16880	10
398	20231207	123500	318534260	16890	16890	16890	16890	0
399	20231207	123400	318534260	16890	16880	16890	16880	131
400	20231207	123300	316322510	16880	16880	16880	16880	0
401	20231207	123200	316322510	16880	16880	16880	16880	0
402	20231207	123100	316322510	16880	16880	16880	16880	95
403	20231207	123000	314718910	16880	16880	16880	16880	3
404	20231207	122900	314668270	16890	16890	16890	16890	1
405	20231207	122800	314651380	16880	16880	16880	16880	0
406	20231207	122700	314651380	16880	16890	16890	16880	27
407	20231207	122600	314195370	16890	16890	16890	16890	0
408	20231207	122500	314195370	16890	16890	16890	16890	2
409	20231207	122400	314161590	16880	16880	16880	16880	0
410	20231207	122300	314161590	16880	16880	16880	16880	0
411	20231207	122200	314161590	16880	16880	16880	16880	0
412	20231207	122100	314161590	16880	16880	16880	16880	2
413	20231207	122000	314127830	16870	16870	16870	16870	0
414	20231207	121900	314127830	16870	16870	16870	16870	25
415	20231207	121800	313706080	16870	16870	16870	16870	14
416	20231207	121700	313469900	16870	16870	16870	16870	63
417	20231207	121600	312407090	16860	16860	16860	16860	0
418	20231207	121500	312407090	16860	16860	16860	16860	0
419	20231207	121400	312407090	16860	16860	16860	16860	0
420	20231207	121300	312407090	16860	16870	16870	16860	10
421	20231207	121200	312238400	16870	16870	16870	16870	4
422	20231207	121100	312170920	16860	16860	16860	16860	0
423	20231207	121000	312170920	16860	16870	16870	16860	143
424	20231207	120900	309758580	16890	16890	16890	16890	1
425	20231207	120800	309741690	16890	16890	16890	16890	1
426	20231207	120700	309724800	16860	16860	16860	16860	0
427	20231207	120600	309724800	16860	16860	16860	16860	0
428	20231207	120500	309724800	16860	16890	16890	16860	2
429	20231207	120400	309691050	16860	16890	16890	16860	12
430	20231207	120300	309488670	16890	16890	16890	16890	0
431	20231207	120200	309488670	16890	16890	16890	16890	0
432	20231207	120100	309488670	16890	16890	16890	16890	0
433	20231207	120000	309488670	16890	16890	16890	16890	0
434	20231207	115900	309488670	16890	16890	16890	16890	1
435	20231207	115800	309471780	16870	16870	16870	16870	45
436	20231207	115700	308712630	16870	16870	16870	16870	0
437	20231207	115600	308712630	16870	16870	16870	16870	0
438	20231207	115500	308712630	16870	16860	16870	16860	32
439	20231207	115400	308173100	16860	16860	16860	16860	0
440	20231207	115300	308173100	16860	16860	16860	16860	100
441	20231207	115200	306487100	16870	16870	16870	16870	0
442	20231207	115100	306487100	16870	16870	16870	16870	2
443	20231207	115000	306453360	16860	16860	16860	16860	6
444	20231207	114900	306352200	16860	16860	16860	16860	393
445	20231207	114800	299726220	16870	16870	16870	16870	0
446	20231207	114700	299726220	16870	16870	16880	16860	271
447	20231207	114600	295156330	16890	16890	16890	16890	0
448	20231207	114500	295156330	16890	16890	16890	16890	0
449	20231207	114400	295156330	16890	16890	16890	16890	0
450	20231207	114300	295156330	16890	16890	16890	16890	0
451	20231207	114200	295156330	16890	16890	16890	16890	1
452	20231207	114100	295139440	16860	16870	16870	16860	140
453	20231207	114000	292778040	16860	16870	16900	16860	202
454	20231207	113900	289368310	16870	16890	16890	16870	1002
455	20231207	113800	272444570	16890	16890	16890	16890	2
456	20231207	113700	272410790	16890	16890	16890	16890	50
457	20231207	113600	271566290	16890	16890	16890	16890	0
458	20231207	113500	271566290	16890	16890	16890	16890	0
459	20231207	113400	271566290	16890	16870	16890	16870	26
460	20231207	113300	271127650	16840	16840	16840	16840	0
461	20231207	113200	271127650	16840	16840	16840	16840	0
462	20231207	113100	271127650	16840	16840	16840	16840	0
463	20231207	113000	271127650	16840	16840	16840	16830	121
464	20231207	112900	269090330	16840	16840	16840	16830	156
465	20231207	112800	266463300	16840	16850	16850	16840	18
466	20231207	112700	266160150	16860	16860	16860	16860	36
467	20231207	112600	265553190	16860	16850	16860	16850	51
468	20231207	112500	264693830	16850	16850	16850	16850	0
469	20231207	112400	264693830	16850	16870	16870	16850	90
470	20231207	112300	263175960	16880	16840	16880	16840	2
471	20231207	112200	263142240	16840	16840	16840	16840	0
472	20231207	112100	263142240	16840	16840	16840	16840	0
473	20231207	112000	263142240	16840	16840	16840	16840	0
474	20231207	111900	263142240	16840	16840	16840	16840	0
475	20231207	111800	263142240	16840	16840	16840	16840	0
476	20231207	111700	263142240	16840	16840	16840	16840	32
477	20231207	111600	262603360	16830	16830	16830	16830	0
478	20231207	111500	262603360	16830	16830	16830	16830	0
479	20231207	111400	262603360	16830	16830	16830	16830	0
480	20231207	111300	262603360	16830	16830	16830	16830	18
481	20231207	111200	262300420	16830	16830	16830	16800	204
482	20231207	111100	258867130	16820	16820	16820	16820	16
483	20231207	111000	258598010	16810	16810	16810	16810	0
484	20231207	110900	258598010	16810	16810	16810	16810	0
485	20231207	110800	258598010	16810	16810	16810	16810	0
486	20231207	110700	258598010	16810	16810	16810	16810	59
487	20231207	110600	257606220	16810	16810	16810	16810	25
488	20231207	110500	257185970	16790	16790	16790	16790	30
489	20231207	110400	256682270	16830	16780	16830	16770	237
490	20231207	110300	252705670	16770	16770	16770	16770	0
491	20231207	110200	252705670	16770	16770	16770	16770	0
492	20231207	110100	252705670	16770	16770	16770	16770	0
493	20231207	110000	252705670	16770	16770	16770	16770	0
494	20231207	105900	252705670	16770	16770	16770	16770	0
495	20231207	105800	252705670	16770	16770	16770	16770	0
496	20231207	105700	252705670	16770	16770	16770	16770	15
497	20231207	105600	252454120	16770	16770	16770	16770	12
498	20231207	105500	252252880	16760	16760	16760	16760	17
499	20231207	105400	251967960	16760	16760	16760	16760	102
500	20231207	105300	250258440	16760	16760	16760	16760	0
501	20231207	105200	250258440	16760	16760	16760	16760	5
502	20231207	105100	250174640	16760	16760	16760	16760	39
503	20231207	105000	249521000	16750	16750	16750	16750	3
504	20231207	104900	249470750	16750	16750	16750	16750	49
505	20231207	104800	248650000	16750	16750	16750	16750	17
506	20231207	104700	248365250	16750	16740	16750	16740	7
507	20231207	104600	248248050	16740	16740	16740	16740	1
508	20231207	104500	248231310	16750	16750	16750	16750	0
509	20231207	104400	248231310	16750	16750	16750	16750	2
510	20231207	104300	248197810	16740	16740	16740	16740	0
511	20231207	104200	248197810	16740	16740	16740	16740	30
512	20231207	104100	247695610	16740	16750	16750	16740	84
513	20231207	104000	246289140	16740	16750	16750	16740	14
514	20231207	103900	246054680	16740	16750	16750	16740	43
515	20231207	103800	245334760	16740	16740	16740	16740	10
516	20231207	103700	245167360	16730	16760	16760	16730	2
517	20231207	103600	245133870	16760	16750	16760	16750	70
518	20231207	103500	243960740	16740	16760	16760	16740	501
519	20231207	103400	235570180	16770	16770	16770	16760	31
520	20231207	103300	235050380	16770	16770	16770	16770	36
521	20231207	103200	234446660	16770	16770	16780	16770	10
522	20231207	103100	234278950	16750	16760	16760	16750	6
523	20231207	103000	234178410	16760	16760	16760	16760	6
524	20231207	102900	234077850	16740	16740	16740	16740	2
525	20231207	102800	234044370	16730	16730	16730	16730	0
526	20231207	102700	234044370	16730	16730	16730	16730	0
527	20231207	102600	234044370	16730	16730	16730	16730	132
528	20231207	102500	231836010	16730	16730	16730	16720	84
529	20231207	102400	230430790	16730	16730	16730	16730	0
530	20231207	102300	230430790	16730	16720	16730	16720	2
531	20231207	102200	230397340	16720	16720	16720	16720	0
532	20231207	102100	230397340	16720	16740	16740	16720	20
533	20231207	102000	230062900	16740	16700	16750	16700	132
534	20231207	101900	227856090	16710	16720	16720	16710	210
535	20231207	101800	224345870	16730	16800	16800	16730	151
536	20231207	101700	221812640	16800	16800	16800	16800	3
537	20231207	101600	221762240	16730	16710	16740	16690	299
538	20231207	101500	216759120	16710	16820	16820	16660	1430
539	20231207	101400	192792320	16820	16900	16900	16820	1790
540	20231207	101300	162613090	16890	16890	16890	16890	0
541	20231207	101200	162613090	16890	16890	16890	16890	25
542	20231207	101100	162190840	16890	16900	16900	16890	321
543	20231207	101000	156769000	16900	16900	16900	16900	128
544	20231207	100900	154605800	16900	16900	16900	16900	31
545	20231207	100800	154081900	16900	16900	16900	16900	51
546	20231207	100700	153220000	16900	16900	16900	16900	1
547	20231207	100600	153203100	16940	16940	16940	16940	0
548	20231207	100500	153203100	16940	16940	16940	16940	1
549	20231207	100400	153186160	16890	16900	16900	16890	121
550	20231207	100300	151142200	16890	16890	16890	16890	80
551	20231207	100200	149791000	16890	16890	16890	16890	0
552	20231207	100100	149791000	16890	16890	16890	16890	0
553	20231207	100000	149791000	16890	16920	16920	16890	409
554	20231207	095900	142870990	16890	16890	16890	16890	0
555	20231207	095800	142870990	16890	16890	16890	16890	0
556	20231207	095700	142870990	16890	16900	16900	16890	126
557	20231207	095600	140742240	16900	16920	16920	16900	855
558	20231207	095500	126283660	16920	16920	16920	16920	0
559	20231207	095400	126283660	16920	16950	16950	16920	335
560	20231207	095300	120606460	16920	16930	16930	16920	42
561	20231207	095200	119895480	16930	16930	16930	16930	20
562	20231207	095100	119556880	16930	16930	16930	16930	1
563	20231207	095000	119539950	16930	16920	16940	16920	91
564	20231207	094900	117999030	16930	16930	16930	16930	1
565	20231207	094800	117982100	16930	16930	16930	16930	31
566	20231207	094700	117457270	16920	16920	16920	16920	0
567	20231207	094600	117457270	16920	16920	16920	16920	0
568	20231207	094500	117457270	16920	16920	16920	16920	118
569	20231207	094400	115460710	16920	16920	16920	16920	1
570	20231207	094300	115443790	16920	16930	16930	16920	129
571	20231207	094200	113261100	16920	16920	16920	16920	28
572	20231207	094100	112787340	16920	16920	16920	16920	1
573	20231207	094000	112770420	16910	16910	16910	16910	0
574	20231207	093900	112770420	16910	16910	16910	16910	0
575	20231207	093800	112770420	16910	16910	16910	16910	37
576	20231207	093700	112144750	16910	16910	16910	16910	5
577	20231207	093600	112060200	16900	16900	16900	16900	109
578	20231207	093500	110218100	16900	16900	16900	16900	2
579	20231207	093400	110184300	16900	16930	16940	16900	402
580	20231207	093300	103375430	16910	16910	16910	16910	6
581	20231207	093200	103273970	16900	16900	16900	16900	120
582	20231207	093100	101245970	16900	16910	16910	16900	100
583	20231207	093000	99555420	16920	16920	16920	16900	613
584	20231207	092900	89190130	16920	16920	16920	16920	285
585	20231207	092800	84367930	16920	16930	16930	16920	29
586	20231207	092700	83876970	16930	16930	16930	16930	0
587	20231207	092600	83876970	16930	16930	16930	16930	0
588	20231207	092500	83876970	16930	16930	16930	16930	25
589	20231207	092400	83453720	16910	16910	16910	16910	0
590	20231207	092300	83453720	16910	16950	16950	16910	321
591	20231207	092200	78014320	16950	16940	16950	16940	313
592	20231207	092100	72711540	16940	16940	16940	16940	1
593	20231207	092000	72694600	16940	16940	16940	16940	0
594	20231207	091900	72694600	16940	16940	16940	16940	0
595	20231207	091800	72694600	16940	16940	16940	16940	0
596	20231207	091700	72694600	16940	16900	16940	16890	275
597	20231207	091600	68047890	16900	16900	16900	16900	166
598	20231207	091500	65242490	16900	16900	16900	16900	248
599	20231207	091400	61051290	16900	16910	16910	16900	316
600	20231207	091300	55709230	16920	16910	16920	16910	195
601	20231207	091200	52411680	16900	16900	16900	16900	25
602	20231207	091100	51989180	16920	16920	16920	16920	89
603	20231207	091000	50483300	16920	16900	16920	16890	482
604	20231207	090900	42338570	16900	16900	16900	16890	124
605	20231207	090800	40242980	16890	16900	16920	16890	105
606	20231207	090700	38467930	16900	16930	16930	16890	223
607	20231207	090600	34697110	16930	16950	16950	16930	183
608	20231207	090500	31597490	16940	16950	16950	16940	95
609	20231207	090400	29988180	16940	16960	16960	16940	138
610	20231207	090300	27648980	16930	16930	16930	16930	233
611	20231207	090200	23704290	16930	17010	17010	16930	150
612	20231207	090100	21160620	16920	16870	16930	16870	235
613	20231207	090000	17194320	16870	16960	16960	16870	1015