KissMeData/018310/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190200	189624480	16690	16690	16690	16690	257
3	20231208	190100	189624480	16690	16690	16690	16690	0
4	20231208	190000	189624480	16690	16690	16690	16690	0
5	20231208	185900	189624480	16690	16690	16690	16690	0
6	20231208	185800	189624480	16690	16690	16690	16690	0
7	20231208	185700	189624480	16690	16690	16690	16690	0
8	20231208	185600	189624480	16690	16690	16690	16690	0
9	20231208	185500	189624480	16690	16690	16690	16690	0
10	20231208	185400	189624480	16690	16690	16690	16690	0
11	20231208	185300	189624480	16690	16690	16690	16690	0
12	20231208	185200	189624480	16690	16690	16690	16690	0
13	20231208	185100	189624480	16690	16690	16690	16690	0
14	20231208	185000	189624480	16690	16690	16690	16690	0
15	20231208	184900	189624480	16690	16690	16690	16690	0
16	20231208	184800	189624480	16690	16690	16690	16690	0
17	20231208	184700	189624480	16690	16690	16690	16690	0
18	20231208	184600	189624480	16690	16690	16690	16690	0
19	20231208	184500	189624480	16690	16690	16690	16690	0
20	20231208	184400	189624480	16690	16690	16690	16690	0
21	20231208	184300	189624480	16690	16690	16690	16690	0
22	20231208	184200	189624480	16690	16690	16690	16690	0
23	20231208	184100	189624480	16690	16690	16690	16690	0
24	20231208	184000	189624480	16690	16690	16690	16690	0
25	20231208	183900	189624480	16690	16690	16690	16690	0
26	20231208	183800	189624480	16690	16690	16690	16690	0
27	20231208	183700	189624480	16690	16690	16690	16690	0
28	20231208	183600	189624480	16690	16690	16690	16690	0
29	20231208	183500	189624480	16690	16690	16690	16690	0
30	20231208	183400	189624480	16690	16690	16690	16690	0
31	20231208	183300	189624480	16690	16690	16690	16690	0
32	20231208	183200	189624480	16690	16690	16690	16690	257
33	20231208	183100	189624480	16690	16690	16690	16690	0
34	20231208	183000	189624480	16690	16690	16690	16690	0
35	20231208	182900	189624480	16690	16690	16690	16690	0
36	20231208	182800	189624480	16690	16690	16690	16690	0
37	20231208	182700	189624480	16690	16690	16690	16690	0
38	20231208	182600	189624480	16690	16690	16690	16690	0
39	20231208	182500	189624480	16690	16690	16690	16690	0
40	20231208	182400	189624480	16690	16690	16690	16690	0
41	20231208	182300	189624480	16690	16690	16690	16690	0
42	20231208	182200	189624480	16690	16690	16690	16690	0
43	20231208	182100	189624480	16690	16690	16690	16690	0
44	20231208	182000	189624480	16690	16690	16690	16690	0
45	20231208	181900	189624480	16690	16690	16690	16690	0
46	20231208	181800	189624480	16690	16690	16690	16690	0
47	20231208	181700	189624480	16690	16690	16690	16690	0
48	20231208	181600	189624480	16690	16690	16690	16690	0
49	20231208	181500	189624480	16690	16690	16690	16690	0
50	20231208	181400	189624480	16690	16690	16690	16690	0
51	20231208	181300	189624480	16690	16690	16690	16690	0
52	20231208	181200	189624480	16690	16690	16690	16690	0
53	20231208	181100	189624480	16690	16690	16690	16690	0
54	20231208	181000	189624480	16690	16690	16690	16690	0
55	20231208	180900	189624480	16690	16690	16690	16690	0
56	20231208	180800	189624480	16690	16690	16690	16690	0
57	20231208	180700	189624480	16690	16690	16690	16690	0
58	20231208	180600	189624480	16690	16690	16690	16690	0
59	20231208	180500	189624480	16690	16690	16690	16690	0
60	20231208	180400	189624480	16690	16690	16690	16690	0
61	20231208	180300	189624480	16690	16690	16690	16690	0
62	20231208	180200	189624480	16690	16690	16690	16690	257
63	20231208	180100	189624480	16690	16690	16690	16690	0
64	20231208	180000	189624480	16690	16690	16690	16690	0
65	20231208	175900	189624480	16690	16690	16690	16690	0
66	20231208	175800	189624480	16690	16690	16690	16690	0
67	20231208	175700	189624480	16690	16690	16690	16690	0
68	20231208	175600	189624480	16690	16690	16690	16690	0
69	20231208	175500	189624480	16690	16690	16690	16690	0
70	20231208	175400	189624480	16690	16690	16690	16690	0
71	20231208	175300	189624480	16690	16690	16690	16690	0
72	20231208	175200	189624480	16690	16690	16690	16690	0
73	20231208	175100	189624480	16690	16690	16690	16690	0
74	20231208	175000	189624480	16690	16690	16690	16690	0
75	20231208	174900	189624480	16690	16690	16690	16690	0
76	20231208	174800	189624480	16690	16690	16690	16690	0
77	20231208	174700	189624480	16690	16690	16690	16690	0
78	20231208	174600	189624480	16690	16690	16690	16690	0
79	20231208	174500	189624480	16690	16690	16690	16690	0
80	20231208	174400	189624480	16690	16690	16690	16690	0
81	20231208	174300	189624480	16690	16690	16690	16690	0
82	20231208	174200	189624480	16690	16690	16690	16690	0
83	20231208	174100	189624480	16690	16690	16690	16690	0
84	20231208	174000	189624480	16690	16690	16690	16690	0
85	20231208	173900	189624480	16690	16690	16690	16690	0
86	20231208	173800	189624480	16690	16690	16690	16690	0
87	20231208	173700	189624480	16690	16690	16690	16690	0
88	20231208	173600	189624480	16690	16690	16690	16690	0
89	20231208	173500	189624480	16690	16690	16690	16690	0
90	20231208	173400	189624480	16690	16690	16690	16690	0
91	20231208	173300	189624480	16690	16690	16690	16690	0
92	20231208	173200	189624480	16690	16690	16690	16690	257
93	20231208	173100	189624480	16690	16690	16690	16690	0
94	20231208	173000	189624480	16690	16690	16690	16690	0
95	20231208	172900	189624480	16690	16690	16690	16690	0
96	20231208	172800	189624480	16690	16690	16690	16690	0
97	20231208	172700	189624480	16690	16690	16690	16690	0
98	20231208	172600	189624480	16690	16690	16690	16690	0
99	20231208	172500	189624480	16690	16690	16690	16690	0
100	20231208	172400	189624480	16690	16690	16690	16690	0
101	20231208	172300	189624480	16690	16690	16690	16690	0
102	20231208	172200	189624480	16690	16690	16690	16690	0
103	20231208	172100	189624480	16690	16690	16690	16690	0
104	20231208	172000	189624480	16690	16690	16690	16690	0
105	20231208	171900	189624480	16690	16690	16690	16690	0
106	20231208	171800	189624480	16690	16690	16690	16690	0
107	20231208	171700	189624480	16690	16690	16690	16690	0
108	20231208	171600	189624480	16690	16690	16690	16690	0
109	20231208	171500	189624480	16690	16690	16690	16690	0
110	20231208	171400	189624480	16690	16690	16690	16690	0
111	20231208	171300	189624480	16690	16690	16690	16690	0
112	20231208	171200	189624480	16690	16690	16690	16690	0
113	20231208	171100	189624480	16690	16690	16690	16690	0
114	20231208	171000	189624480	16690	16690	16690	16690	0
115	20231208	170900	189624480	16690	16690	16690	16690	0
116	20231208	170800	189624480	16690	16690	16690	16690	0
117	20231208	170700	189624480	16690	16690	16690	16690	0
118	20231208	170600	189624480	16690	16690	16690	16690	0
119	20231208	170500	189624480	16690	16690	16690	16690	0
120	20231208	170400	189624480	16690	16690	16690	16690	0
121	20231208	170300	189624480	16690	16690	16690	16690	0
122	20231208	170200	189624480	16690	16690	16690	16690	257
123	20231208	170100	189624480	16690	16690	16690	16690	0
124	20231208	170000	189624480	16690	16690	16690	16690	0
125	20231208	165900	189624480	16690	16690	16690	16690	0
126	20231208	165800	189624480	16690	16690	16690	16690	0
127	20231208	165700	189624480	16690	16690	16690	16690	0
128	20231208	165600	189624480	16690	16690	16690	16690	0
129	20231208	165500	189624480	16690	16690	16690	16690	0
130	20231208	165400	189624480	16690	16690	16690	16690	0
131	20231208	165300	189624480	16690	16690	16690	16690	0
132	20231208	165200	189624480	16690	16690	16690	16690	0
133	20231208	165100	189624480	16690	16690	16690	16690	0
134	20231208	165000	189624480	16690	16690	16690	16690	0
135	20231208	164900	189624480	16690	16690	16690	16690	0
136	20231208	164800	189624480	16690	16690	16690	16690	0
137	20231208	164700	189624480	16690	16690	16690	16690	0
138	20231208	164600	189624480	16690	16690	16690	16690	0
139	20231208	164500	189624480	16690	16690	16690	16690	0
140	20231208	164400	189624480	16690	16690	16690	16690	0
141	20231208	164300	189624480	16690	16690	16690	16690	0
142	20231208	164200	189624480	16690	16690	16690	16690	0
143	20231208	164100	189624480	16690	16690	16690	16690	0
144	20231208	164000	189624480	16690	16690	16690	16690	0
145	20231208	163900	189624480	16690	16690	16690	16690	0
146	20231208	163800	189624480	16690	16690	16690	16690	0
147	20231208	163700	189624480	16690	16690	16690	16690	0
148	20231208	163600	189624480	16690	16690	16690	16690	0
149	20231208	163500	189624480	16690	16690	16690	16690	0
150	20231208	163400	189624480	16690	16690	16690	16690	0
151	20231208	163300	189624480	16690	16690	16690	16690	0
152	20231208	163200	189624480	16690	16690	16690	16690	257
153	20231208	163100	189624480	16690	16690	16690	16690	0
154	20231208	163000	189624480	16690	16690	16690	16690	0
155	20231208	162900	189624480	16690	16690	16690	16690	0
156	20231208	162800	189624480	16690	16690	16690	16690	0
157	20231208	162700	189624480	16690	16690	16690	16690	0
158	20231208	162600	189624480	16690	16690	16690	16690	0
159	20231208	162500	189624480	16690	16690	16690	16690	0
160	20231208	162400	189624480	16690	16690	16690	16690	0
161	20231208	162300	189624480	16690	16690	16690	16690	0
162	20231208	162200	189624480	16690	16690	16690	16690	0
163	20231208	162100	189624480	16690	16690	16690	16690	0
164	20231208	162000	189624480	16690	16690	16690	16690	0
165	20231208	161900	189624480	16690	16690	16690	16690	0
166	20231208	161800	189624480	16690	16690	16690	16690	0
167	20231208	161700	189624480	16690	16690	16690	16690	0
168	20231208	161600	189624480	16690	16690	16690	16690	0
169	20231208	161500	189624480	16690	16690	16690	16690	0
170	20231208	161400	189624480	16690	16690	16690	16690	0
171	20231208	161300	189624480	16690	16690	16690	16690	0
172	20231208	161200	189624480	16690	16690	16690	16690	0
173	20231208	161100	189624480	16690	16690	16690	16690	0
174	20231208	161000	189624480	16690	16690	16690	16690	0
175	20231208	160900	189624480	16690	16690	16690	16690	0
176	20231208	160800	189624480	16690	16690	16690	16690	0
177	20231208	160700	189624480	16690	16690	16690	16690	0
178	20231208	160600	189624480	16690	16690	16690	16690	0
179	20231208	160500	189624480	16690	16690	16690	16690	0
180	20231208	160400	189624480	16690	16690	16690	16690	0
181	20231208	160300	189624480	16690	16690	16690	16690	0
182	20231208	160200	189624480	16690	16690	16690	16690	257
183	20231208	160100	189624480	16690	16690	16690	16690	0
184	20231208	160000	189624480	16690	16690	16690	16690	0
185	20231208	155900	189624480	16690	16690	16690	16690	0
186	20231208	155800	189624480	16690	16690	16690	16690	0
187	20231208	155700	189624480	16690	16690	16690	16690	0
188	20231208	155600	189624480	16690	16690	16690	16690	0
189	20231208	155500	189624480	16690	16690	16690	16690	0
190	20231208	155400	189624480	16690	16690	16690	16690	0
191	20231208	155300	189624480	16690	16690	16690	16690	0
192	20231208	155200	189624480	16690	16690	16690	16690	0
193	20231208	155100	189624480	16690	16690	16690	16690	0
194	20231208	155000	189624480	16690	16690	16690	16690	0
195	20231208	154900	189624480	16690	16690	16690	16690	0
196	20231208	154800	189624480	16690	16690	16690	16690	0
197	20231208	154700	189624480	16690	16690	16690	16690	0
198	20231208	154600	189624480	16690	16690	16690	16690	0
199	20231208	154500	189624480	16690	16690	16690	16690	0
200	20231208	154400	189624480	16690	16690	16690	16690	0
201	20231208	154300	189624480	16690	16690	16690	16690	0
202	20231208	154200	189624480	16690	16690	16690	16690	0
203	20231208	154100	189624480	16690	16690	16690	16690	0
204	20231208	154000	189624480	16690	16690	16690	16690	0
205	20231208	153900	189624480	16690	16690	16690	16690	0
206	20231208	153800	189624480	16690	16690	16690	16690	0
207	20231208	153700	189624480	16690	16690	16690	16690	0
208	20231208	153600	189624480	16690	16690	16690	16690	0
209	20231208	153500	189624480	16690	16690	16690	16690	0
210	20231208	153400	189624480	16690	16690	16690	16690	0
211	20231208	153300	189624480	16690	16690	16690	16690	0
212	20231208	153200	189624480	16690	16690	16690	16690	257
213	20231208	153100	189624480	16690	16690	16690	16690	0
214	20231208	153000	189624480	16690	16690	16690	16690	257
215	20231208	152900	185335150	16700	16700	16700	16700	0
216	20231208	152800	185335150	16700	16700	16700	16700	0
217	20231208	152700	185335150	16700	16700	16700	16700	0
218	20231208	152600	185335150	16700	16700	16700	16700	0
219	20231208	152500	185335150	16700	16700	16700	16700	0
220	20231208	152400	185335150	16700	16700	16700	16700	0
221	20231208	152300	185335150	16700	16700	16700	16700	0
222	20231208	152200	185335150	16700	16700	16700	16700	0
223	20231208	152100	185335150	16700	16700	16700	16700	0
224	20231208	152000	185335150	16700	16700	16700	16700	0
225	20231208	151900	185335150	16700	16700	16700	16700	8
226	20231208	151800	185201550	16700	16700	16700	16700	0
227	20231208	151700	185201550	16700	16700	16700	16700	0
228	20231208	151600	185201550	16700	16700	16700	16700	6
229	20231208	151500	185101350	16680	16680	16680	16680	1
230	20231208	151400	185084670	16700	16700	16700	16700	0
231	20231208	151300	185084670	16700	16700	16700	16700	0
232	20231208	151200	185084670	16700	16700	16700	16700	9
233	20231208	151100	184934370	16700	16700	16700	16700	0
234	20231208	151000	184934370	16700	16690	16700	16690	8
235	20231208	150900	184800790	16700	16700	16700	16700	0
236	20231208	150800	184800790	16700	16700	16700	16700	0
237	20231208	150700	184800790	16700	16700	16700	16700	0
238	20231208	150600	184800790	16700	16700	16700	16700	0
239	20231208	150500	184800790	16700	16700	16700	16700	9
240	20231208	150400	184650490	16700	16700	16700	16700	0
241	20231208	150300	184650490	16700	16700	16700	16700	0
242	20231208	150200	184650490	16700	16700	16700	16700	0
243	20231208	150100	184650490	16700	16700	16700	16700	0
244	20231208	150000	184650490	16700	16700	16700	16700	0
245	20231208	145900	184650490	16700	16700	16700	16700	0
246	20231208	145800	184650490	16700	16700	16700	16700	0
247	20231208	145700	184650490	16700	16700	16700	16700	10
248	20231208	145600	184483490	16700	16700	16700	16700	0
249	20231208	145500	184483490	16700	16700	16700	16700	1
250	20231208	145400	184466790	16700	16700	16700	16700	0
251	20231208	145300	184466790	16700	16700	16700	16700	0
252	20231208	145200	184466790	16700	16700	16700	16700	0
253	20231208	145100	184466790	16700	16700	16700	16700	0
254	20231208	145000	184466790	16700	16700	16700	16700	1
255	20231208	144900	184450090	16700	16700	16700	16700	1
256	20231208	144800	184433390	16690	16690	16690	16690	0
257	20231208	144700	184433390	16690	16680	16690	16680	69
258	20231208	144600	183282410	16670	16670	16670	16670	0
259	20231208	144500	183282410	16670	16670	16670	16670	10
260	20231208	144400	183115710	16680	16680	16680	16680	4
261	20231208	144300	183048990	16680	16680	16680	16680	0
262	20231208	144200	183048990	16680	16680	16680	16680	2
263	20231208	144100	183015630	16680	16680	16680	16680	0
264	20231208	144000	183015630	16680	16680	16680	16680	0
265	20231208	143900	183015630	16680	16680	16680	16680	0
266	20231208	143800	183015630	16680	16680	16680	16680	104
267	20231208	143700	181280910	16690	16690	16690	16690	0
268	20231208	143600	181280910	16690	16690	16690	16690	0
269	20231208	143500	181280910	16690	16690	16690	16690	1
270	20231208	143400	181264220	16690	16690	16690	16690	0
271	20231208	143300	181264220	16690	16690	16690	16690	0
272	20231208	143200	181264220	16690	16690	16690	16690	0
273	20231208	143100	181264220	16690	16690	16690	16690	0
274	20231208	143000	181264220	16690	16690	16690	16690	0
275	20231208	142900	181264220	16690	16690	16690	16690	1
276	20231208	142800	181247530	16690	16690	16690	16690	0
277	20231208	142700	181247530	16690	16690	16690	16690	0
278	20231208	142600	181247530	16690	16690	16690	16690	0
279	20231208	142500	181247530	16690	16690	16690	16690	5
280	20231208	142400	181164080	16690	16690	16690	16690	0
281	20231208	142300	181164080	16690	16690	16690	16690	0
282	20231208	142200	181164080	16690	16690	16690	16690	0
283	20231208	142100	181164080	16690	16690	16690	16690	1
284	20231208	142000	181147390	16690	16690	16690	16690	6
285	20231208	141900	181047250	16690	16690	16690	16690	0
286	20231208	141800	181047250	16690	16690	16690	16690	0
287	20231208	141700	181047250	16690	16690	16690	16690	0
288	20231208	141600	181047250	16690	16690	16690	16690	35
289	20231208	141500	180463100	16700	16700	16700	16700	0
290	20231208	141400	180463100	16700	16690	16700	16690	282
291	20231208	141300	175754570	16690	16690	16690	16690	0
292	20231208	141200	175754570	16690	16670	16690	16670	12
293	20231208	141100	175554310	16690	16690	16690	16690	0
294	20231208	141000	175554310	16690	16690	16690	16690	0
295	20231208	140900	175554310	16690	16690	16690	16690	0
296	20231208	140800	175554310	16690	16690	16690	16690	0
297	20231208	140700	175554310	16690	16690	16690	16690	0
298	20231208	140600	175554310	16690	16690	16690	16690	0
299	20231208	140500	175554310	16690	16690	16690	16690	0
300	20231208	140400	175554310	16690	16690	16690	16690	0
301	20231208	140300	175554310	16690	16690	16690	16690	0
302	20231208	140200	175554310	16690	16690	16690	16690	0
303	20231208	140100	175554310	16690	16690	16690	16690	0
304	20231208	140000	175554310	16690	16690	16690	16690	0
305	20231208	135900	175554310	16690	16690	16690	16690	0
306	20231208	135800	175554310	16690	16690	16690	16690	0
307	20231208	135700	175554310	16690	16690	16690	16690	1
308	20231208	135600	175537620	16690	16690	16690	16690	0
309	20231208	135500	175537620	16690	16630	16690	16630	13
310	20231208	135400	175321370	16580	16580	16580	16580	100
311	20231208	135300	173663370	16580	16580	16580	16580	0
312	20231208	135200	173663370	16580	16580	16580	16580	0
313	20231208	135100	173663370	16580	16580	16580	16580	0
314	20231208	135000	173663370	16580	16580	16580	16580	0
315	20231208	134900	173663370	16580	16580	16580	16580	0
316	20231208	134800	173663370	16580	16580	16580	16580	0
317	20231208	134700	173663370	16580	16580	16580	16580	0
318	20231208	134600	173663370	16580	16580	16580	16580	0
319	20231208	134500	173663370	16580	16580	16580	16580	0
320	20231208	134400	173663370	16580	16580	16580	16580	0
321	20231208	134300	173663370	16580	16580	16580	16580	0
322	20231208	134200	173663370	16580	16580	16580	16580	0
323	20231208	134100	173663370	16580	16580	16580	16580	0
324	20231208	134000	173663370	16580	16580	16580	16580	0
325	20231208	133900	173663370	16580	16580	16580	16580	0
326	20231208	133800	173663370	16580	16580	16580	16580	0
327	20231208	133700	173663370	16580	16580	16580	16580	0
328	20231208	133600	173663370	16580	16580	16580	16580	0
329	20231208	133500	173663370	16580	16580	16580	16580	0
330	20231208	133400	173663370	16580	16580	16580	16580	0
331	20231208	133300	173663370	16580	16580	16580	16580	0
332	20231208	133200	173663370	16580	16600	16600	16550	942
333	20231208	133100	158051310	16610	16610	16610	16610	30
334	20231208	133000	157553010	16610	16610	16610	16610	0
335	20231208	132900	157553010	16610	16610	16610	16610	0
336	20231208	132800	157553010	16610	16610	16610	16610	0
337	20231208	132700	157553010	16610	16610	16610	16610	0
338	20231208	132600	157553010	16610	16610	16610	16610	0
339	20231208	132500	157553010	16610	16610	16610	16610	0
340	20231208	132400	157553010	16610	16610	16610	16610	0
341	20231208	132300	157553010	16610	16610	16610	16610	96
342	20231208	132200	155958450	16620	16620	16620	16620	0
343	20231208	132100	155958450	16620	16620	16620	16620	0
344	20231208	132000	155958450	16620	16600	16620	16600	932
345	20231208	131900	140487210	16600	16600	16600	16600	0
346	20231208	131800	140487210	16600	16600	16600	16600	0
347	20231208	131700	140487210	16600	16600	16600	16600	0
348	20231208	131600	140487210	16600	16600	16600	16600	0
349	20231208	131500	140487210	16600	16600	16600	16600	0
350	20231208	131400	140487210	16600	16600	16600	16600	0
351	20231208	131300	140487210	16600	16600	16600	16600	0
352	20231208	131200	140487210	16600	16600	16600	16600	70
353	20231208	131100	139325210	16630	16630	16630	16630	0
354	20231208	131000	139325210	16630	16630	16630	16630	0
355	20231208	130900	139325210	16630	16630	16630	16630	0
356	20231208	130800	139325210	16630	16630	16630	16630	0
357	20231208	130700	139325210	16630	16630	16630	16630	0
358	20231208	130600	139325210	16630	16630	16630	16630	0
359	20231208	130500	139325210	16630	16630	16630	16630	0
360	20231208	130400	139325210	16630	16630	16630	16630	0
361	20231208	130300	139325210	16630	16630	16630	16630	0
362	20231208	130200	139325210	16630	16630	16630	16630	0
363	20231208	130100	139325210	16630	16630	16630	16630	0
364	20231208	130000	139325210	16630	16630	16630	16630	1
365	20231208	125900	139308580	16590	16590	16590	16590	4
366	20231208	125800	139242220	16580	16580	16580	16580	0
367	20231208	125700	139242220	16580	16580	16580	16580	0
368	20231208	125600	139242220	16580	16580	16580	16580	0
369	20231208	125500	139242220	16580	16580	16580	16580	0
370	20231208	125400	139242220	16580	16580	16580	16580	0
371	20231208	125300	139242220	16580	16580	16580	16580	0
372	20231208	125200	139242220	16580	16580	16580	16580	0
373	20231208	125100	139242220	16580	16580	16580	16580	0
374	20231208	125000	139242220	16580	16580	16580	16580	0
375	20231208	124900	139242220	16580	16580	16580	16580	0
376	20231208	124800	139242220	16580	16580	16580	16580	0
377	20231208	124700	139242220	16580	16580	16580	16580	0
378	20231208	124600	139242220	16580	16580	16580	16580	0
379	20231208	124500	139242220	16580	16580	16580	16580	0
380	20231208	124400	139242220	16580	16580	16580	16580	0
381	20231208	124300	139242220	16580	16580	16580	16580	0
382	20231208	124200	139242220	16580	16580	16580	16580	0
383	20231208	124100	139242220	16580	16580	16580	16580	0
384	20231208	124000	139242220	16580	16580	16580	16580	31
385	20231208	123900	138728240	16580	16580	16580	16580	0
386	20231208	123800	138728240	16580	16580	16580	16580	0
387	20231208	123700	138728240	16580	16580	16580	16580	0
388	20231208	123600	138728240	16580	16580	16580	16580	0
389	20231208	123500	138728240	16580	16580	16580	16580	0
390	20231208	123400	138728240	16580	16580	16580	16580	0
391	20231208	123300	138728240	16580	16610	16610	16580	369
392	20231208	123200	132605150	16610	16630	16630	16610	229
393	20231208	123100	128796900	16620	16620	16620	16620	0
394	20231208	123000	128796900	16620	16620	16620	16620	0
395	20231208	122900	128796900	16620	16620	16620	16620	0
396	20231208	122800	128796900	16620	16600	16620	16600	906
397	20231208	122700	113757180	16610	16610	16610	16610	161
398	20231208	122600	111082970	16620	16620	16620	16620	0
399	20231208	122500	111082970	16620	16620	16620	16620	0
400	20231208	122400	111082970	16620	16620	16620	16620	394
401	20231208	122300	104534690	16620	16640	16640	16620	1300
402	20231208	122200	82917370	16630	16630	16630	16630	0
403	20231208	122100	82917370	16630	16680	16680	16630	829
404	20231208	122000	69111010	16700	16700	16700	16700	0
405	20231208	121900	69111010	16700	16700	16700	16700	0
406	20231208	121800	69111010	16700	16700	16700	16700	0
407	20231208	121700	69111010	16700	16700	16700	16700	0
408	20231208	121600	69111010	16700	16700	16700	16700	0
409	20231208	121500	69111010	16700	16700	16700	16700	0
410	20231208	121400	69111010	16700	16700	16700	16700	0
411	20231208	121300	69111010	16700	16690	16700	16690	31
412	20231208	121200	68593610	16700	16700	16700	16700	0
413	20231208	121100	68593610	16700	16700	16700	16700	0
414	20231208	121000	68593610	16700	16700	16700	16700	46
415	20231208	120900	67825410	16700	16700	16700	16700	0
416	20231208	120800	67825410	16700	16700	16700	16700	10
417	20231208	120700	67658410	16700	16700	16700	16700	0
418	20231208	120600	67658410	16700	16700	16700	16700	0
419	20231208	120500	67658410	16700	16690	16700	16690	344
420	20231208	120400	61914230	16690	16690	16690	16690	0
421	20231208	120300	61914230	16690	16690	16690	16690	0
422	20231208	120200	61914230	16690	16690	16690	16690	0
423	20231208	120100	61914230	16690	16690	16690	16690	0
424	20231208	120000	61914230	16690	16690	16690	16690	0
425	20231208	115900	61914230	16690	16690	16690	16690	0
426	20231208	115800	61914230	16690	16690	16690	16690	0
427	20231208	115700	61914230	16690	16690	16690	16690	0
428	20231208	115600	61914230	16690	16690	16690	16690	0
429	20231208	115500	61914230	16690	16690	16690	16690	6
430	20231208	115400	61814090	16690	16690	16690	16690	1
431	20231208	115300	61797400	16690	16690	16690	16690	1
432	20231208	115200	61780710	16670	16670	16670	16670	0
433	20231208	115100	61780710	16670	16670	16670	16670	0
434	20231208	115000	61780710	16670	16670	16670	16670	1
435	20231208	114900	61764040	16680	16680	16680	16680	0
436	20231208	114800	61764040	16680	16680	16680	16680	0
437	20231208	114700	61764040	16680	16680	16680	16680	0
438	20231208	114600	61764040	16680	16680	16680	16680	0
439	20231208	114500	61764040	16680	16680	16680	16680	0
440	20231208	114400	61764040	16680	16680	16680	16680	0
441	20231208	114300	61764040	16680	16680	16680	16680	0
442	20231208	114200	61764040	16680	16680	16680	16680	0
443	20231208	114100	61764040	16680	16680	16680	16680	0
444	20231208	114000	61764040	16680	16680	16680	16680	0
445	20231208	113900	61764040	16680	16680	16680	16680	38
446	20231208	113800	61130200	16680	16680	16680	16680	0
447	20231208	113700	61130200	16680	16680	16680	16680	0
448	20231208	113600	61130200	16680	16680	16680	16680	0
449	20231208	113500	61130200	16680	16680	16680	16680	0
450	20231208	113400	61130200	16680	16680	16680	16680	0
451	20231208	113300	61130200	16680	16680	16680	16680	0
452	20231208	113200	61130200	16680	16680	16680	16680	0
453	20231208	113100	61130200	16680	16680	16680	16680	0
454	20231208	113000	61130200	16680	16680	16680	16680	55
455	20231208	112900	60212800	16680	16680	16680	16680	0
456	20231208	112800	60212800	16680	16690	16690	16680	223
457	20231208	112700	56491810	16650	16650	16650	16650	0
458	20231208	112600	56491810	16650	16650	16650	16650	0
459	20231208	112500	56491810	16650	16650	16650	16650	0
460	20231208	112400	56491810	16650	16650	16650	16650	0
461	20231208	112300	56491810	16650	16650	16650	16650	0
462	20231208	112200	56491810	16650	16650	16650	16650	0
463	20231208	112100	56491810	16650	16650	16650	16650	0
464	20231208	112000	56491810	16650	16650	16650	16650	0
465	20231208	111900	56491810	16650	16650	16650	16650	1
466	20231208	111800	56475160	16650	16650	16650	16650	0
467	20231208	111700	56475160	16650	16650	16650	16650	0
468	20231208	111600	56475160	16650	16650	16650	16650	0
469	20231208	111500	56475160	16650	16650	16650	16650	1
470	20231208	111400	56458510	16650	16650	16650	16650	0
471	20231208	111300	56458510	16650	16650	16650	16650	0
472	20231208	111200	56458510	16650	16660	16660	16650	157
473	20231208	111100	53844120	16660	16660	16660	16660	0
474	20231208	111000	53844120	16660	16660	16660	16660	0
475	20231208	110900	53844120	16660	16660	16660	16660	16
476	20231208	110800	53577560	16660	16660	16660	16660	0
477	20231208	110700	53577560	16660	16670	16670	16660	84
478	20231208	110600	52177910	16700	16700	16700	16700	0
479	20231208	110500	52177910	16700	16700	16700	16700	0
480	20231208	110400	52177910	16700	16700	16700	16700	0
481	20231208	110300	52177910	16700	16700	16700	16700	0
482	20231208	110200	52177910	16700	16700	16700	16700	0
483	20231208	110100	52177910	16700	16700	16700	16700	0
484	20231208	110000	52177910	16700	16700	16700	16700	0
485	20231208	105900	52177910	16700	16700	16700	16700	1
486	20231208	105800	52161210	16650	16650	16650	16650	0
487	20231208	105700	52161210	16650	16650	16650	16650	0
488	20231208	105600	52161210	16650	16650	16650	16650	0
489	20231208	105500	52161210	16650	16650	16650	16650	0
490	20231208	105400	52161210	16650	16650	16650	16650	0
491	20231208	105300	52161210	16650	16650	16650	16650	0
492	20231208	105200	52161210	16650	16660	16660	16650	10
493	20231208	105100	51994700	16670	16670	16670	16670	0
494	20231208	105000	51994700	16670	16670	16670	16670	0
495	20231208	104900	51994700	16670	16670	16670	16670	1
496	20231208	104800	51978030	16700	16700	16700	16700	2
497	20231208	104700	51944630	16700	16700	16700	16700	0
498	20231208	104600	51944630	16700	16700	16700	16700	0
499	20231208	104500	51944630	16700	16700	16700	16700	0
500	20231208	104400	51944630	16700	16700	16700	16700	0
501	20231208	104300	51944630	16700	16700	16700	16700	0
502	20231208	104200	51944630	16700	16700	16700	16700	0
503	20231208	104100	51944630	16700	16700	16700	16700	0
504	20231208	104000	51944630	16700	16700	16700	16700	8
505	20231208	103900	51811030	16700	16700	16700	16700	0
506	20231208	103800	51811030	16700	16700	16700	16700	0
507	20231208	103700	51811030	16700	16700	16700	16700	0
508	20231208	103600	51811030	16700	16700	16700	16700	0
509	20231208	103500	51811030	16700	16700	16700	16700	0
510	20231208	103400	51811030	16700	16700	16700	16700	0
511	20231208	103300	51811030	16700	16670	16700	16670	200
512	20231208	103200	48477000	16660	16650	16660	16650	210
513	20231208	103100	44980010	16650	16650	16650	16650	40
514	20231208	103000	44314010	16650	16650	16650	16650	0
515	20231208	102900	44314010	16650	16650	16650	16650	0
516	20231208	102800	44314010	16650	16650	16650	16650	0
517	20231208	102700	44314010	16650	16650	16650	16650	10
518	20231208	102600	44147510	16650	16650	16650	16650	0
519	20231208	102500	44147510	16650	16650	16650	16650	89
520	20231208	102400	42665660	16660	16660	16660	16660	0
521	20231208	102300	42665660	16660	16660	16660	16660	5
522	20231208	102200	42582360	16670	16670	16670	16670	0
523	20231208	102100	42582360	16670	16670	16670	16670	0
524	20231208	102000	42582360	16670	16670	16670	16670	0
525	20231208	101900	42582360	16670	16670	16670	16670	1
526	20231208	101800	42565690	16680	16680	16680	16680	0
527	20231208	101700	42565690	16680	16680	16680	16680	0
528	20231208	101600	42565690	16680	16680	16680	16680	0
529	20231208	101500	42565690	16680	16680	16680	16680	1
530	20231208	101400	42549010	16650	16650	16650	16650	0
531	20231208	101300	42549010	16650	16650	16650	16650	0
532	20231208	101200	42549010	16650	16650	16650	16650	0
533	20231208	101100	42549010	16650	16650	16650	16650	0
534	20231208	101000	42549010	16650	16650	16650	16650	0
535	20231208	100900	42549010	16650	16650	16650	16650	0
536	20231208	100800	42549010	16650	16650	16650	16650	100
537	20231208	100700	40884010	16650	16650	16650	16650	30
538	20231208	100600	40384510	16710	16710	16710	16710	0
539	20231208	100500	40384510	16710	16680	16710	16650	9
540	20231208	100400	40234530	16650	16650	16650	16650	0
541	20231208	100300	40234530	16650	16650	16650	16650	0
542	20231208	100200	40234530	16650	16650	16650	16650	0
543	20231208	100100	40234530	16650	16650	16650	16650	0
544	20231208	100000	40234530	16650	16690	16690	16650	43
545	20231208	095900	39518540	16690	16690	16690	16690	0
546	20231208	095800	39518540	16690	16690	16690	16690	11
547	20231208	095700	39334950	16700	16700	16700	16700	0
548	20231208	095600	39334950	16700	16700	16700	16700	10
549	20231208	095500	39167950	16710	16710	16710	16710	0
550	20231208	095400	39167950	16710	16710	16710	16710	0
551	20231208	095300	39167950	16710	16710	16710	16710	0
552	20231208	095200	39167950	16710	16710	16710	16710	0
553	20231208	095100	39167950	16710	16710	16710	16710	0
554	20231208	095000	39167950	16710	16710	16710	16710	1
555	20231208	094900	39151240	16650	16710	16710	16650	5
556	20231208	094800	39067930	16690	16650	16690	16650	994
557	20231208	094700	22507910	16610	16610	16610	16610	0
558	20231208	094600	22507910	16610	16610	16610	16610	0
559	20231208	094500	22507910	16610	16610	16610	16610	0
560	20231208	094400	22507910	16610	16610	16610	16610	0
561	20231208	094300	22507910	16610	16640	16640	16610	57
562	20231208	094200	21560590	16620	16620	16620	16620	0
563	20231208	094100	21560590	16620	16630	16630	16620	2
564	20231208	094000	21527340	16640	16640	16640	16640	0
565	20231208	093900	21527340	16640	16640	16640	16640	33
566	20231208	093800	20978220	16650	16650	16650	16650	1
567	20231208	093700	20961570	16640	16640	16640	16640	0
568	20231208	093600	20961570	16640	16640	16640	16640	1
569	20231208	093500	20944930	16640	16640	16640	16640	25
570	20231208	093400	20528930	16640	16650	16650	16640	681
571	20231208	093300	9195520	16640	16640	16640	16640	0
572	20231208	093200	9195520	16640	16640	16640	16640	1
573	20231208	093100	9178880	16650	16650	16650	16650	1
574	20231208	093000	9162230	16640	16640	16640	16640	0
575	20231208	092900	9162230	16640	16640	16640	16640	0
576	20231208	092800	9162230	16640	16640	16640	16640	17
577	20231208	092700	8879350	16640	16640	16640	16640	0
578	20231208	092600	8879350	16640	16640	16640	16640	0
579	20231208	092500	8879350	16640	16640	16640	16640	0
580	20231208	092400	8879350	16640	16640	16640	16640	0
581	20231208	092300	8879350	16640	16640	16640	16640	0
582	20231208	092200	8879350	16640	16640	16640	16640	1
583	20231208	092100	8862710	16590	16590	16590	16590	0
584	20231208	092000	8862710	16590	16600	16600	16590	422
585	20231208	091900	1857520	16600	16600	16600	16600	1
586	20231208	091800	1840920	16680	16680	16680	16680	1
587	20231208	091700	1824240	16600	16600	16600	16600	0
588	20231208	091600	1824240	16600	16600	16600	16600	0
589	20231208	091500	1824240	16600	16600	16600	16600	0
590	20231208	091400	1824240	16600	16600	16600	16600	0
591	20231208	091300	1824240	16600	16600	16600	16600	0
592	20231208	091200	1824240	16600	16600	16600	16600	0
593	20231208	091100	1824240	16600	16600	16600	16600	0
594	20231208	091000	1824240	16600	16600	16600	16600	0
595	20231208	090900	1824240	16600	16600	16600	16600	0
596	20231208	090800	1824240	16600	16600	16600	16600	0
597	20231208	090700	1824240	16600	16600	16600	16600	0
598	20231208	090600	1824240	16600	16600	16600	16600	1
599	20231208	090500	1807640	16700	16610	16700	16610	3
600	20231208	090400	1757720	16730	16730	16730	16730	0
601	20231208	090300	1757720	16730	16730	16730	16730	0
602	20231208	090200	1757720	16730	16730	16730	16730	41
603	20231208	090100	1071790	16730	16560	16730	16560	2
604	20231208	090000	1038500	16750	16750	16750	16750	62