KissMeData/018310/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190300	126006120	16690	16690	16690	16690	34
3	20231218	190200	126006120	16690	16690	16690	16690	0
4	20231218	190100	126006120	16690	16690	16690	16690	0
5	20231218	190000	126006120	16690	16690	16690	16690	0
6	20231218	185900	126006120	16690	16690	16690	16690	0
7	20231218	185800	126006120	16690	16690	16690	16690	0
8	20231218	185700	126006120	16690	16690	16690	16690	0
9	20231218	185600	126006120	16690	16690	16690	16690	0
10	20231218	185500	126006120	16690	16690	16690	16690	0
11	20231218	185400	126006120	16690	16690	16690	16690	0
12	20231218	185300	126006120	16690	16690	16690	16690	0
13	20231218	185200	126006120	16690	16690	16690	16690	0
14	20231218	185100	126006120	16690	16690	16690	16690	0
15	20231218	185000	126006120	16690	16690	16690	16690	0
16	20231218	184900	126006120	16690	16690	16690	16690	0
17	20231218	184800	126006120	16690	16690	16690	16690	0
18	20231218	184700	126006120	16690	16690	16690	16690	0
19	20231218	184600	126006120	16690	16690	16690	16690	0
20	20231218	184500	126006120	16690	16690	16690	16690	0
21	20231218	184400	126006120	16690	16690	16690	16690	0
22	20231218	184300	126006120	16690	16690	16690	16690	0
23	20231218	184200	126006120	16690	16690	16690	16690	0
24	20231218	184100	126006120	16690	16690	16690	16690	0
25	20231218	184000	126006120	16690	16690	16690	16690	0
26	20231218	183900	126006120	16690	16690	16690	16690	0
27	20231218	183800	126006120	16690	16690	16690	16690	0
28	20231218	183700	126006120	16690	16690	16690	16690	0
29	20231218	183600	126006120	16690	16690	16690	16690	0
30	20231218	183500	126006120	16690	16690	16690	16690	0
31	20231218	183400	126006120	16690	16690	16690	16690	0
32	20231218	183300	126006120	16690	16690	16690	16690	34
33	20231218	183200	126006120	16690	16690	16690	16690	0
34	20231218	183100	126006120	16690	16690	16690	16690	0
35	20231218	183000	126006120	16690	16690	16690	16690	0
36	20231218	182900	126006120	16690	16690	16690	16690	0
37	20231218	182800	126006120	16690	16690	16690	16690	0
38	20231218	182700	126006120	16690	16690	16690	16690	0
39	20231218	182600	126006120	16690	16690	16690	16690	0
40	20231218	182500	126006120	16690	16690	16690	16690	0
41	20231218	182400	126006120	16690	16690	16690	16690	0
42	20231218	182300	126006120	16690	16690	16690	16690	0
43	20231218	182200	126006120	16690	16690	16690	16690	0
44	20231218	182100	126006120	16690	16690	16690	16690	0
45	20231218	182000	126006120	16690	16690	16690	16690	0
46	20231218	181900	126006120	16690	16690	16690	16690	0
47	20231218	181800	126006120	16690	16690	16690	16690	0
48	20231218	181700	126006120	16690	16690	16690	16690	0
49	20231218	181600	126006120	16690	16690	16690	16690	0
50	20231218	181500	126006120	16690	16690	16690	16690	0
51	20231218	181400	126006120	16690	16690	16690	16690	0
52	20231218	181300	126006120	16690	16690	16690	16690	0
53	20231218	181200	126006120	16690	16690	16690	16690	0
54	20231218	181100	126006120	16690	16690	16690	16690	0
55	20231218	181000	126006120	16690	16690	16690	16690	0
56	20231218	180900	126006120	16690	16690	16690	16690	0
57	20231218	180800	126006120	16690	16690	16690	16690	0
58	20231218	180700	126006120	16690	16690	16690	16690	0
59	20231218	180600	126006120	16690	16690	16690	16690	0
60	20231218	180500	126006120	16690	16690	16690	16690	0
61	20231218	180400	126006120	16690	16690	16690	16690	0
62	20231218	180300	126006120	16690	16690	16690	16690	34
63	20231218	180200	126006120	16690	16690	16690	16690	0
64	20231218	180100	126006120	16690	16690	16690	16690	0
65	20231218	180000	126006120	16690	16690	16690	16690	0
66	20231218	175900	126006120	16690	16690	16690	16690	0
67	20231218	175800	126006120	16690	16690	16690	16690	0
68	20231218	175700	126006120	16690	16690	16690	16690	0
69	20231218	175600	126006120	16690	16690	16690	16690	0
70	20231218	175500	126006120	16690	16690	16690	16690	0
71	20231218	175400	126006120	16690	16690	16690	16690	0
72	20231218	175300	126006120	16690	16690	16690	16690	0
73	20231218	175200	126006120	16690	16690	16690	16690	0
74	20231218	175100	126006120	16690	16690	16690	16690	0
75	20231218	175000	126006120	16690	16690	16690	16690	0
76	20231218	174900	126006120	16690	16690	16690	16690	0
77	20231218	174800	126006120	16690	16690	16690	16690	0
78	20231218	174700	126006120	16690	16690	16690	16690	0
79	20231218	174600	126006120	16690	16690	16690	16690	0
80	20231218	174500	126006120	16690	16690	16690	16690	0
81	20231218	174400	126006120	16690	16690	16690	16690	0
82	20231218	174300	126006120	16690	16690	16690	16690	0
83	20231218	174200	126006120	16690	16690	16690	16690	0
84	20231218	174100	126006120	16690	16690	16690	16690	0
85	20231218	174000	126006120	16690	16690	16690	16690	0
86	20231218	173900	126006120	16690	16690	16690	16690	0
87	20231218	173800	126006120	16690	16690	16690	16690	0
88	20231218	173700	126006120	16690	16690	16690	16690	0
89	20231218	173600	126006120	16690	16690	16690	16690	0
90	20231218	173500	126006120	16690	16690	16690	16690	0
91	20231218	173400	126006120	16690	16690	16690	16690	0
92	20231218	173300	126006120	16690	16690	16690	16690	34
93	20231218	173200	126006120	16690	16690	16690	16690	0
94	20231218	173100	126006120	16690	16690	16690	16690	0
95	20231218	173000	126006120	16690	16690	16690	16690	0
96	20231218	172900	126006120	16690	16690	16690	16690	0
97	20231218	172800	126006120	16690	16690	16690	16690	0
98	20231218	172700	126006120	16690	16690	16690	16690	0
99	20231218	172600	126006120	16690	16690	16690	16690	0
100	20231218	172500	126006120	16690	16690	16690	16690	0
101	20231218	172400	126006120	16690	16690	16690	16690	0
102	20231218	172300	126006120	16690	16690	16690	16690	0
103	20231218	172200	126006120	16690	16690	16690	16690	0
104	20231218	172100	126006120	16690	16690	16690	16690	0
105	20231218	172000	126006120	16690	16690	16690	16690	0
106	20231218	171900	126006120	16690	16690	16690	16690	0
107	20231218	171800	126006120	16690	16690	16690	16690	0
108	20231218	171700	126006120	16690	16690	16690	16690	0
109	20231218	171600	126006120	16690	16690	16690	16690	0
110	20231218	171500	126006120	16690	16690	16690	16690	0
111	20231218	171400	126006120	16690	16690	16690	16690	0
112	20231218	171300	126006120	16690	16690	16690	16690	0
113	20231218	171200	126006120	16690	16690	16690	16690	0
114	20231218	171100	126006120	16690	16690	16690	16690	0
115	20231218	171000	126006120	16690	16690	16690	16690	0
116	20231218	170900	126006120	16690	16690	16690	16690	0
117	20231218	170800	126006120	16690	16690	16690	16690	0
118	20231218	170700	126006120	16690	16690	16690	16690	0
119	20231218	170600	126006120	16690	16690	16690	16690	0
120	20231218	170500	126006120	16690	16690	16690	16690	0
121	20231218	170400	126006120	16690	16690	16690	16690	0
122	20231218	170300	126006120	16690	16690	16690	16690	34
123	20231218	170200	126006120	16690	16690	16690	16690	0
124	20231218	170100	126006120	16690	16690	16690	16690	0
125	20231218	170000	126006120	16690	16690	16690	16690	0
126	20231218	165900	126006120	16690	16690	16690	16690	0
127	20231218	165800	126006120	16690	16690	16690	16690	0
128	20231218	165700	126006120	16690	16690	16690	16690	0
129	20231218	165600	126006120	16690	16690	16690	16690	0
130	20231218	165500	126006120	16690	16690	16690	16690	0
131	20231218	165400	126006120	16690	16690	16690	16690	0
132	20231218	165300	126006120	16690	16690	16690	16690	0
133	20231218	165200	126006120	16690	16690	16690	16690	0
134	20231218	165100	126006120	16690	16690	16690	16690	0
135	20231218	165000	126006120	16690	16690	16690	16690	0
136	20231218	164900	126006120	16690	16690	16690	16690	0
137	20231218	164800	126006120	16690	16690	16690	16690	0
138	20231218	164700	126006120	16690	16690	16690	16690	0
139	20231218	164600	126006120	16690	16690	16690	16690	0
140	20231218	164500	126006120	16690	16690	16690	16690	0
141	20231218	164400	126006120	16690	16690	16690	16690	0
142	20231218	164300	126006120	16690	16690	16690	16690	0
143	20231218	164200	126006120	16690	16690	16690	16690	0
144	20231218	164100	126006120	16690	16690	16690	16690	0
145	20231218	164000	126006120	16690	16690	16690	16690	0
146	20231218	163900	126006120	16690	16690	16690	16690	0
147	20231218	163800	126006120	16690	16690	16690	16690	0
148	20231218	163700	126006120	16690	16690	16690	16690	0
149	20231218	163600	126006120	16690	16690	16690	16690	0
150	20231218	163500	126006120	16690	16690	16690	16690	0
151	20231218	163400	126006120	16690	16690	16690	16690	0
152	20231218	163300	126006120	16690	16690	16690	16690	34
153	20231218	163200	126006120	16690	16690	16690	16690	0
154	20231218	163100	126006120	16690	16690	16690	16690	0
155	20231218	163000	126006120	16690	16690	16690	16690	0
156	20231218	162900	126006120	16690	16690	16690	16690	0
157	20231218	162800	126006120	16690	16690	16690	16690	0
158	20231218	162700	126006120	16690	16690	16690	16690	0
159	20231218	162600	126006120	16690	16690	16690	16690	0
160	20231218	162500	126006120	16690	16690	16690	16690	0
161	20231218	162400	126006120	16690	16690	16690	16690	0
162	20231218	162300	126006120	16690	16690	16690	16690	0
163	20231218	162200	126006120	16690	16690	16690	16690	0
164	20231218	162100	126006120	16690	16690	16690	16690	0
165	20231218	162000	126006120	16690	16690	16690	16690	0
166	20231218	161900	126006120	16690	16690	16690	16690	0
167	20231218	161800	126006120	16690	16690	16690	16690	0
168	20231218	161700	126006120	16690	16690	16690	16690	0
169	20231218	161600	126006120	16690	16690	16690	16690	0
170	20231218	161500	126006120	16690	16690	16690	16690	0
171	20231218	161400	126006120	16690	16690	16690	16690	0
172	20231218	161300	126006120	16690	16690	16690	16690	0
173	20231218	161200	126006120	16690	16690	16690	16690	0
174	20231218	161100	126006120	16690	16690	16690	16690	0
175	20231218	161000	126006120	16690	16690	16690	16690	0
176	20231218	160900	126006120	16690	16690	16690	16690	0
177	20231218	160800	126006120	16690	16690	16690	16690	0
178	20231218	160700	126006120	16690	16690	16690	16690	0
179	20231218	160600	126006120	16690	16690	16690	16690	0
180	20231218	160500	126006120	16690	16690	16690	16690	0
181	20231218	160400	126006120	16690	16690	16690	16690	0
182	20231218	160300	126006120	16690	16690	16690	16690	34
183	20231218	160200	126006120	16690	16690	16690	16690	0
184	20231218	160100	126006120	16690	16690	16690	16690	0
185	20231218	160000	126006120	16690	16690	16690	16690	0
186	20231218	155900	126006120	16690	16690	16690	16690	0
187	20231218	155800	126006120	16690	16690	16690	16690	0
188	20231218	155700	126006120	16690	16690	16690	16690	0
189	20231218	155600	126006120	16690	16690	16690	16690	0
190	20231218	155500	126006120	16690	16690	16690	16690	0
191	20231218	155400	126006120	16690	16690	16690	16690	0
192	20231218	155300	126006120	16690	16690	16690	16690	0
193	20231218	155200	126006120	16690	16690	16690	16690	0
194	20231218	155100	126006120	16690	16690	16690	16690	0
195	20231218	155000	126006120	16690	16690	16690	16690	0
196	20231218	154900	126006120	16690	16690	16690	16690	0
197	20231218	154800	126006120	16690	16690	16690	16690	0
198	20231218	154700	126006120	16690	16690	16690	16690	0
199	20231218	154600	126006120	16690	16690	16690	16690	0
200	20231218	154500	126006120	16690	16690	16690	16690	0
201	20231218	154400	126006120	16690	16690	16690	16690	0
202	20231218	154300	126006120	16690	16690	16690	16690	0
203	20231218	154200	126006120	16690	16690	16690	16690	0
204	20231218	154100	126006120	16690	16690	16690	16690	0
205	20231218	154000	126006120	16690	16690	16690	16690	0
206	20231218	153900	126006120	16690	16690	16690	16690	0
207	20231218	153800	126006120	16690	16690	16690	16690	0
208	20231218	153700	126006120	16690	16690	16690	16690	0
209	20231218	153600	126006120	16690	16690	16690	16690	0
210	20231218	153500	126006120	16690	16690	16690	16690	0
211	20231218	153400	126006120	16690	16690	16690	16690	0
212	20231218	153300	126006120	16690	16690	16690	16690	34
213	20231218	153200	126006120	16690	16690	16690	16690	0
214	20231218	153100	126006120	16690	16690	16690	16690	0
215	20231218	153000	126006120	16690	16690	16690	16690	34
216	20231218	152900	125438660	16700	16700	16700	16700	0
217	20231218	152800	125438660	16700	16700	16700	16700	0
218	20231218	152700	125438660	16700	16700	16700	16700	0
219	20231218	152600	125438660	16700	16700	16700	16700	0
220	20231218	152500	125438660	16700	16700	16700	16700	0
221	20231218	152400	125438660	16700	16700	16700	16700	0
222	20231218	152300	125438660	16700	16700	16700	16700	0
223	20231218	152200	125438660	16700	16700	16700	16700	0
224	20231218	152100	125438660	16700	16700	16700	16700	0
225	20231218	152000	125438660	16700	16700	16700	16700	0
226	20231218	151900	125438660	16700	16700	16700	16700	21
227	20231218	151800	125087960	16700	16700	16700	16700	0
228	20231218	151700	125087960	16700	16700	16700	16700	1
229	20231218	151600	125071260	16670	16670	16670	16670	0
230	20231218	151500	125071260	16670	16670	16670	16670	5
231	20231218	151400	124987910	16700	16700	16700	16700	0
232	20231218	151300	124987910	16700	16700	16700	16700	0
233	20231218	151200	124987910	16700	16700	16700	16700	0
234	20231218	151100	124987910	16700	16700	16700	16700	1
235	20231218	151000	124971210	16700	16670	16700	16670	59
236	20231218	150900	123985940	16700	16700	16700	16700	0
237	20231218	150800	123985940	16700	16700	16700	16700	3
238	20231218	150700	123935840	16720	16720	16720	16720	0
239	20231218	150600	123935840	16720	16720	16720	16720	0
240	20231218	150500	123935840	16720	16720	16720	16720	0
241	20231218	150400	123935840	16720	16720	16720	16720	0
242	20231218	150300	123935840	16720	16720	16720	16720	0
243	20231218	150200	123935840	16720	16720	16720	16720	0
244	20231218	150100	123935840	16720	16720	16720	16720	0
245	20231218	150000	123935840	16720	16720	16720	16720	0
246	20231218	145900	123935840	16720	16720	16720	16720	0
247	20231218	145800	123935840	16720	16720	16720	16720	0
248	20231218	145700	123935840	16720	16720	16720	16720	0
249	20231218	145600	123935840	16720	16720	16720	16720	0
250	20231218	145500	123935840	16720	16720	16720	16720	0
251	20231218	145400	123935840	16720	16720	16720	16720	0
252	20231218	145300	123935840	16720	16720	16720	16720	0
253	20231218	145200	123935840	16720	16720	16720	16720	0
254	20231218	145100	123935840	16720	16720	16720	16720	10
255	20231218	145000	123768640	16720	16720	16720	16720	0
256	20231218	144900	123768640	16720	16700	16720	16700	3
257	20231218	144800	123718520	16700	16700	16700	16700	0
258	20231218	144700	123718520	16700	16700	16700	16700	41
259	20231218	144600	123033820	16700	16710	16710	16700	57
260	20231218	144500	122081730	16710	16710	16710	16710	30
261	20231218	144400	121580430	16710	16710	16710	16710	0
262	20231218	144300	121580430	16710	16720	16720	16710	10
263	20231218	144200	121413240	16710	16710	16710	16710	1
264	20231218	144100	121396530	16720	16710	16720	16710	82
265	20231218	144000	120025810	16710	16710	16710	16710	1
266	20231218	143900	120009100	16710	16710	16710	16710	0
267	20231218	143800	120009100	16710	16700	16710	16700	27
268	20231218	143700	119558130	16700	16700	16700	16700	0
269	20231218	143600	119558130	16700	16660	16700	16660	11
270	20231218	143500	119374830	16660	16660	16660	16660	0
271	20231218	143400	119374830	16660	16660	16660	16660	77
272	20231218	143300	118092010	16660	16660	16660	16660	0
273	20231218	143200	118092010	16660	16650	16660	16650	2
274	20231218	143100	118058700	16670	16700	16700	16600	141
275	20231218	143000	115707970	16710	16710	16710	16710	0
276	20231218	142900	115707970	16710	16710	16710	16710	20
277	20231218	142800	115373770	16720	16730	16730	16720	28
278	20231218	142700	114905390	16740	16740	16740	16740	0
279	20231218	142600	114905390	16740	16740	16740	16740	0
280	20231218	142500	114905390	16740	16740	16740	16740	0
281	20231218	142400	114905390	16740	16740	16740	16740	39
282	20231218	142300	114252530	16750	16740	16750	16740	5
283	20231218	142200	114168790	16750	16750	16750	16750	0
284	20231218	142100	114168790	16750	16750	16750	16750	8
285	20231218	142000	114034790	16740	16740	16740	16740	0
286	20231218	141900	114034790	16740	16740	16740	16740	0
287	20231218	141800	114034790	16740	16740	16740	16740	20
288	20231218	141700	113699990	16740	16740	16740	16740	12
289	20231218	141600	113499110	16740	16740	16740	16740	0
290	20231218	141500	113499110	16740	16740	16740	16740	0
291	20231218	141400	113499110	16740	16740	16740	16740	0
292	20231218	141300	113499110	16740	16740	16740	16740	50
293	20231218	141200	112662110	16740	16740	16740	16740	0
294	20231218	141100	112662110	16740	16740	16740	16740	0
295	20231218	141000	112662110	16740	16740	16740	16740	0
296	20231218	140900	112662110	16740	16740	16740	16740	25
297	20231218	140800	112243610	16750	16750	16750	16750	0
298	20231218	140700	112243610	16750	16750	16750	16750	0
299	20231218	140600	112243610	16750	16750	16750	16750	0
300	20231218	140500	112243610	16750	16750	16750	16750	0
301	20231218	140400	112243610	16750	16750	16750	16750	0
302	20231218	140300	112243610	16750	16750	16750	16750	0
303	20231218	140200	112243610	16750	16750	16750	16750	50
304	20231218	140100	111406110	16750	16760	16760	16750	199
305	20231218	140000	108072760	16760	16760	16760	16760	10
306	20231218	135900	107905160	16750	16750	16750	16750	0
307	20231218	135800	107905160	16750	16750	16750	16750	0
308	20231218	135700	107905160	16750	16750	16750	16750	0
309	20231218	135600	107905160	16750	16750	16750	16750	0
310	20231218	135500	107905160	16750	16750	16750	16750	3
311	20231218	135400	107854910	16750	16750	16750	16750	0
312	20231218	135300	107854910	16750	16750	16750	16750	0
313	20231218	135200	107854910	16750	16750	16750	16750	0
314	20231218	135100	107854910	16750	16760	16760	16750	40
315	20231218	135000	107184750	16750	16750	16750	16750	0
316	20231218	134900	107184750	16750	16750	16760	16750	63
317	20231218	134800	106129400	16760	16760	16760	16760	1
318	20231218	134700	106112640	16760	16760	16760	16760	129
319	20231218	134600	103950600	16760	16760	16760	16760	95
320	20231218	134500	102358400	16760	16720	16770	16720	345
321	20231218	134400	96582990	16710	16700	16710	16700	77
322	20231218	134300	95296440	16700	16680	16700	16680	188
323	20231218	134200	92158270	16690	16690	16690	16690	0
324	20231218	134100	92158270	16690	16690	16690	16690	0
325	20231218	134000	92158270	16690	16690	16690	16690	0
326	20231218	133900	92158270	16690	16690	16690	16690	4
327	20231218	133800	92091510	16690	16690	16690	16690	0
328	20231218	133700	92091510	16690	16690	16690	16690	0
329	20231218	133600	92091510	16690	16690	16690	16690	0
330	20231218	133500	92091510	16690	16690	16690	16690	0
331	20231218	133400	92091510	16690	16680	16690	16680	6
332	20231218	133300	91991390	16680	16680	16680	16680	0
333	20231218	133200	91991390	16680	16680	16680	16680	6
334	20231218	133100	91891310	16680	16680	16680	16680	0
335	20231218	133000	91891310	16680	16680	16680	16680	0
336	20231218	132900	91891310	16680	16650	16680	16650	95
337	20231218	132800	90306830	16650	16650	16650	16650	0
338	20231218	132700	90306830	16650	16650	16650	16650	0
339	20231218	132600	90306830	16650	16650	16650	16650	1
340	20231218	132500	90290180	16650	16650	16650	16650	0
341	20231218	132400	90290180	16650	16650	16650	16650	1
342	20231218	132300	90273530	16650	16650	16650	16650	1
343	20231218	132200	90256880	16650	16650	16650	16650	0
344	20231218	132100	90256880	16650	16650	16650	16650	7
345	20231218	132000	90140330	16620	16620	16620	16620	0
346	20231218	131900	90140330	16620	16620	16620	16620	0
347	20231218	131800	90140330	16620	16620	16620	16620	0
348	20231218	131700	90140330	16620	16620	16620	16620	50
349	20231218	131600	89309330	16630	16650	16650	16630	65
350	20231218	131500	88228280	16650	16650	16650	16650	0
351	20231218	131400	88228280	16650	16650	16650	16650	0
352	20231218	131300	88228280	16650	16650	16650	16650	0
353	20231218	131200	88228280	16650	16650	16650	16650	0
354	20231218	131100	88228280	16650	16650	16650	16650	0
355	20231218	131000	88228280	16650	16650	16650	16650	1
356	20231218	130900	88211630	16650	16650	16650	16650	0
357	20231218	130800	88211630	16650	16650	16650	16650	0
358	20231218	130700	88211630	16650	16650	16650	16650	129
359	20231218	130600	86063780	16680	16630	16680	16600	1353
360	20231218	130500	63574920	16680	16680	16680	16680	0
361	20231218	130400	63574920	16680	16680	16680	16680	0
362	20231218	130300	63574920	16680	16680	16680	16680	0
363	20231218	130200	63574920	16680	16680	16680	16680	0
364	20231218	130100	63574920	16680	16680	16680	16680	0
365	20231218	130000	63574920	16680	16680	16680	16680	3
366	20231218	125900	63524880	16680	16680	16680	16680	0
367	20231218	125800	63524880	16680	16660	16680	16660	95
368	20231218	125700	61941590	16650	16650	16650	16650	14
369	20231218	125600	61708490	16660	16660	16660	16660	0
370	20231218	125500	61708490	16660	16660	16660	16660	6
371	20231218	125400	61608530	16650	16650	16650	16650	0
372	20231218	125300	61608530	16650	16650	16650	16650	0
373	20231218	125200	61608530	16650	16650	16650	16650	6
374	20231218	125100	61508630	16650	16650	16650	16650	4
375	20231218	125000	61442030	16650	16650	16650	16650	0
376	20231218	124900	61442030	16650	16650	16650	16650	0
377	20231218	124800	61442030	16650	16650	16650	16650	0
378	20231218	124700	61442030	16650	16650	16650	16650	0
379	20231218	124600	61442030	16650	16650	16650	16650	0
380	20231218	124500	61442030	16650	16650	16650	16650	2
381	20231218	124400	61408730	16650	16650	16650	16650	8
382	20231218	124300	61275530	16620	16620	16620	16620	0
383	20231218	124200	61275530	16620	16620	16620	16620	0
384	20231218	124100	61275530	16620	16620	16620	16620	0
385	20231218	124000	61275530	16620	16620	16620	16620	2
386	20231218	123900	61242290	16620	16620	16620	16620	0
387	20231218	123800	61242290	16620	16620	16620	16620	0
388	20231218	123700	61242290	16620	16620	16620	16620	30
389	20231218	123600	60743690	16660	16660	16660	16660	0
390	20231218	123500	60743690	16660	16660	16660	16660	0
391	20231218	123400	60743690	16660	16660	16660	16660	0
392	20231218	123300	60743690	16660	16660	16660	16660	0
393	20231218	123200	60743690	16660	16660	16660	16660	0
394	20231218	123100	60743690	16660	16660	16660	16660	0
395	20231218	123000	60743690	16660	16660	16660	16660	0
396	20231218	122900	60743690	16660	16660	16660	16660	0
397	20231218	122800	60743690	16660	16660	16660	16660	1
398	20231218	122700	60727030	16650	16650	16650	16650	0
399	20231218	122600	60727030	16650	16650	16650	16650	0
400	20231218	122500	60727030	16650	16640	16650	16640	30
401	20231218	122400	60227630	16640	16640	16640	16640	11
402	20231218	122300	60044590	16640	16640	16640	16640	0
403	20231218	122200	60044590	16640	16640	16640	16640	0
404	20231218	122100	60044590	16640	16640	16640	16640	0
405	20231218	122000	60044590	16640	16640	16640	16640	0
406	20231218	121900	60044590	16640	16640	16640	16640	0
407	20231218	121800	60044590	16640	16640	16640	16640	4
408	20231218	121700	59978030	16640	16640	16640	16640	0
409	20231218	121600	59978030	16640	16640	16640	16640	0
410	20231218	121500	59978030	16640	16640	16640	16640	0
411	20231218	121400	59978030	16640	16640	16640	16640	0
412	20231218	121300	59978030	16640	16640	16640	16640	2
413	20231218	121200	59944750	16640	16640	16640	16640	0
414	20231218	121100	59944750	16640	16640	16640	16640	0
415	20231218	121000	59944750	16640	16630	16640	16630	22
416	20231218	120900	59578860	16640	16640	16640	16640	0
417	20231218	120800	59578860	16640	16630	16640	16630	110
418	20231218	120700	57748500	16630	16630	16630	16630	40
419	20231218	120600	57083300	16630	16630	16630	16630	26
420	20231218	120500	56650920	16640	16640	16640	16640	1
421	20231218	120400	56634280	16640	16640	16640	16640	0
422	20231218	120300	56634280	16640	16640	16640	16640	0
423	20231218	120200	56634280	16640	16640	16640	16640	5
424	20231218	120100	56551080	16640	16640	16640	16640	1
425	20231218	120000	56534440	16640	16640	16640	16640	5
426	20231218	115900	56451240	16630	16630	16630	16630	0
427	20231218	115800	56451240	16630	16640	16640	16630	51
428	20231218	115700	55603100	16640	16640	16640	16640	1
429	20231218	115600	55586460	16660	16660	16660	16660	0
430	20231218	115500	55586460	16660	16650	16660	16650	16
431	20231218	115400	55320000	16650	16630	16650	16630	347
432	20231218	115300	49543700	16640	16640	16640	16640	0
433	20231218	115200	49543700	16640	16640	16640	16640	0
434	20231218	115100	49543700	16640	16640	16640	16640	0
435	20231218	115000	49543700	16640	16640	16640	16640	0
436	20231218	114900	49543700	16640	16640	16640	16640	0
437	20231218	114800	49543700	16640	16640	16640	16640	0
438	20231218	114700	49543700	16640	16640	16640	16640	0
439	20231218	114600	49543700	16640	16640	16640	16640	0
440	20231218	114500	49543700	16640	16640	16640	16640	0
441	20231218	114400	49543700	16640	16640	16640	16640	0
442	20231218	114300	49543700	16640	16620	16640	16620	140
443	20231218	114200	47215760	16630	16630	16630	16630	0
444	20231218	114100	47215760	16630	16630	16630	16630	0
445	20231218	114000	47215760	16630	16630	16630	16630	0
446	20231218	113900	47215760	16630	16630	16630	16630	0
447	20231218	113800	47215760	16630	16630	16630	16630	4
448	20231218	113700	47149240	16630	16630	16630	16630	0
449	20231218	113600	47149240	16630	16630	16630	16630	0
450	20231218	113500	47149240	16630	16630	16630	16630	6
451	20231218	113400	47049460	16630	16620	16630	16620	4
452	20231218	113300	46982970	16620	16620	16620	16620	10
453	20231218	113200	46816770	16600	16600	16600	16600	0
454	20231218	113100	46816770	16600	16600	16600	16600	0
455	20231218	113000	46816770	16600	16600	16600	16600	0
456	20231218	112900	46816770	16600	16600	16600	16600	0
457	20231218	112800	46816770	16600	16600	16600	16600	0
458	20231218	112700	46816770	16600	16600	16600	16600	0
459	20231218	112600	46816770	16600	16600	16600	16600	1
460	20231218	112500	46800170	16620	16620	16620	16620	0
461	20231218	112400	46800170	16620	16620	16620	16620	0
462	20231218	112300	46800170	16620	16620	16620	16620	0
463	20231218	112200	46800170	16620	16620	16620	16620	0
464	20231218	112100	46800170	16620	16610	16620	16610	70
465	20231218	112000	45637090	16600	16600	16600	16600	184
466	20231218	111900	42582690	16600	16600	16600	16600	20
467	20231218	111800	42250690	16600	16600	16600	16600	0
468	20231218	111700	42250690	16600	16600	16600	16600	0
469	20231218	111600	42250690	16600	16600	16600	16600	0
470	20231218	111500	42250690	16600	16600	16600	16600	0
471	20231218	111400	42250690	16600	16600	16600	16600	4
472	20231218	111300	42184290	16580	16580	16580	16580	0
473	20231218	111200	42184290	16580	16580	16580	16580	3
474	20231218	111100	42134550	16580	16600	16600	16580	6
475	20231218	111000	42035050	16600	16590	16600	16590	20
476	20231218	110900	41703240	16600	16590	16600	16590	20
477	20231218	110800	41371430	16590	16590	16590	16590	0
478	20231218	110700	41371430	16590	16590	16590	16590	0
479	20231218	110600	41371430	16590	16580	16590	16580	250
480	20231218	110500	37226420	16580	16580	16580	16580	61
481	20231218	110400	36215040	16560	16560	16560	16560	0
482	20231218	110300	36215040	16560	16560	16560	16560	34
483	20231218	110200	35652000	16560	16560	16560	16560	0
484	20231218	110100	35652000	16560	16560	16560	16560	0
485	20231218	110000	35652000	16560	16560	16560	16560	0
486	20231218	105900	35652000	16560	16560	16560	16560	0
487	20231218	105800	35652000	16560	16560	16560	16560	100
488	20231218	105700	33996000	16550	16550	16550	16550	0
489	20231218	105600	33996000	16550	16550	16550	16550	0
490	20231218	105500	33996000	16550	16550	16550	16550	0
491	20231218	105400	33996000	16550	16550	16550	16550	0
492	20231218	105300	33996000	16550	16550	16550	16550	0
493	20231218	105200	33996000	16550	16550	16550	16550	0
494	20231218	105100	33996000	16550	16550	16550	16550	57
495	20231218	105000	33052650	16540	16540	16540	16540	7
496	20231218	104900	32936870	16540	16550	16550	16540	60
497	20231218	104800	31943880	16550	16550	16550	16550	0
498	20231218	104700	31943880	16550	16550	16550	16550	50
499	20231218	104600	31116380	16550	16550	16550	16550	0
500	20231218	104500	31116380	16550	16550	16550	16550	0
501	20231218	104400	31116380	16550	16550	16550	16550	0
502	20231218	104300	31116380	16550	16550	16550	16550	0
503	20231218	104200	31116380	16550	16550	16550	16550	15
504	20231218	104100	30868130	16540	16540	16540	16540	0
505	20231218	104000	30868130	16540	16540	16540	16540	0
506	20231218	103900	30868130	16540	16560	16560	16540	60
507	20231218	103800	29875030	16580	16580	16580	16580	0
508	20231218	103700	29875030	16580	16580	16580	16580	0
509	20231218	103600	29875030	16580	16580	16580	16580	0
510	20231218	103500	29875030	16580	16580	16580	16580	0
511	20231218	103400	29875030	16580	16580	16580	16580	0
512	20231218	103300	29875030	16580	16580	16580	16580	0
513	20231218	103200	29875030	16580	16580	16580	16580	0
514	20231218	103100	29875030	16580	16580	16580	16580	0
515	20231218	103000	29875030	16580	16580	16580	16580	0
516	20231218	102900	29875030	16580	16580	16580	16580	0
517	20231218	102800	29875030	16580	16580	16580	16580	0
518	20231218	102700	29875030	16580	16580	16580	16580	0
519	20231218	102600	29875030	16580	16580	16580	16580	0
520	20231218	102500	29875030	16580	16580	16580	16580	0
521	20231218	102400	29875030	16580	16580	16580	16580	0
522	20231218	102300	29875030	16580	16580	16580	16580	0
523	20231218	102200	29875030	16580	16580	16580	16580	0
524	20231218	102100	29875030	16580	16580	16580	16580	0
525	20231218	102000	29875030	16580	16580	16580	16580	0
526	20231218	101900	29875030	16580	16580	16580	16580	0
527	20231218	101800	29875030	16580	16580	16580	16580	0
528	20231218	101700	29875030	16580	16580	16580	16580	0
529	20231218	101600	29875030	16580	16580	16580	16580	0
530	20231218	101500	29875030	16580	16580	16580	16580	0
531	20231218	101400	29875030	16580	16540	16580	16530	631
532	20231218	101300	19443900	16550	16550	16550	16550	0
533	20231218	101200	19443900	16550	16550	16550	16550	30
534	20231218	101100	18947400	16540	16540	16540	16540	7
535	20231218	101000	18831620	16540	16540	16540	16540	28
536	20231218	100900	18368500	16550	16550	16550	16550	31
537	20231218	100800	17855450	16550	16550	16550	16550	385
538	20231218	100700	11483700	16550	16580	16580	16550	85
539	20231218	100600	10076560	16570	16570	16570	16570	82
540	20231218	100500	8717820	16580	16580	16580	16580	24
541	20231218	100400	8319900	16610	16610	16610	16610	0
542	20231218	100300	8319900	16610	16610	16610	16610	0
543	20231218	100200	8319900	16610	16610	16610	16610	0
544	20231218	100100	8319900	16610	16600	16610	16600	20
545	20231218	100000	7987790	16600	16600	16600	16600	1
546	20231218	095900	7971190	16590	16600	16600	16590	31
547	20231218	095800	7456890	16600	16600	16600	16600	0
548	20231218	095700	7456890	16600	16600	16600	16600	61
549	20231218	095600	6444290	16630	16630	16630	16630	0
550	20231218	095500	6444290	16630	16600	16630	16600	100
551	20231218	095400	4781910	16600	16600	16600	16600	0
552	20231218	095300	4781910	16600	16600	16600	16600	30
553	20231218	095200	4283910	16590	16590	16590	16590	0
554	20231218	095100	4283910	16590	16590	16590	16590	0
555	20231218	095000	4283910	16590	16590	16590	16590	0
556	20231218	094900	4283910	16590	16590	16590	16590	0
557	20231218	094800	4283910	16590	16590	16590	16590	20
558	20231218	094700	3952110	16640	16640	16640	16640	0
559	20231218	094600	3952110	16640	16640	16640	16640	0
560	20231218	094500	3952110	16640	16640	16640	16640	0
561	20231218	094400	3952110	16640	16640	16640	16640	0
562	20231218	094300	3952110	16640	16640	16640	16640	0
563	20231218	094200	3952110	16640	16640	16640	16640	0
564	20231218	094100	3952110	16640	16640	16640	16640	0
565	20231218	094000	3952110	16640	16640	16640	16640	0
566	20231218	093900	3952110	16640	16640	16640	16640	20
567	20231218	093800	3619310	16640	16640	16640	16640	0
568	20231218	093700	3619310	16640	16640	16640	16640	2
569	20231218	093600	3586030	16640	16640	16640	16640	0
570	20231218	093500	3586030	16640	16640	16640	16640	20
571	20231218	093400	3253230	16650	16650	16650	16650	0
572	20231218	093300	3253230	16650	16650	16650	16650	0
573	20231218	093200	3253230	16650	16650	16650	16650	0
574	20231218	093100	3253230	16650	16650	16650	16650	0
575	20231218	093000	3253230	16650	16650	16650	16650	0
576	20231218	092900	3253230	16650	16650	16650	16650	0
577	20231218	092800	3253230	16650	16650	16650	16650	0
578	20231218	092700	3253230	16650	16650	16650	16650	0
579	20231218	092600	3253230	16650	16650	16650	16650	0
580	20231218	092500	3253230	16650	16650	16650	16650	0
581	20231218	092400	3253230	16650	16650	16650	16650	1
582	20231218	092300	3236580	16570	16570	16570	16570	0
583	20231218	092200	3236580	16570	16570	16570	16570	50
584	20231218	092100	2408080	16570	16570	16570	16570	0
585	20231218	092000	2408080	16570	16570	16570	16570	0
586	20231218	091900	2408080	16570	16570	16570	16570	3
587	20231218	091800	2358370	16580	16600	16600	16580	98
588	20231218	091700	731590	16650	16650	16650	16650	0
589	20231218	091600	731590	16650	16650	16650	16650	10
590	20231218	091500	565090	16650	16650	16650	16650	0
591	20231218	091400	565090	16650	16650	16650	16650	0
592	20231218	091300	565090	16650	16600	16650	16600	2
593	20231218	091200	531840	16650	16650	16650	16650	0
594	20231218	091100	531840	16650	16650	16650	16650	1
595	20231218	091000	515190	16570	16570	16570	16570	0
596	20231218	090900	515190	16570	16570	16570	16570	0
597	20231218	090800	515190	16570	16570	16570	16570	0
598	20231218	090700	515190	16570	16570	16570	16570	10
599	20231218	090600	349490	16670	16670	16670	16670	0
600	20231218	090500	349490	16670	16670	16670	16670	0
601	20231218	090400	349490	16670	16670	16670	16670	0
602	20231218	090300	349490	16670	16670	16670	16670	1
603	20231218	090200	332820	16550	16550	16550	16550	0
604	20231218	090100	332820	16550	16550	16550	16550	0
605	20231218	090000	332820	16550	16560	16700	16550	20