KissMeData/003100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183900	1354901970	18730	18730	18730	18730	456
3	20231206	183800	1354901970	18730	18730	18730	18730	0
4	20231206	183700	1354901970	18730	18730	18730	18730	0
5	20231206	183600	1354901970	18730	18730	18730	18730	0
6	20231206	183500	1354901970	18730	18730	18730	18730	0
7	20231206	183400	1354901970	18730	18730	18730	18730	0
8	20231206	183300	1354901970	18730	18730	18730	18730	0
9	20231206	183200	1354901970	18730	18730	18730	18730	0
10	20231206	183100	1354901970	18730	18730	18730	18730	0
11	20231206	183000	1354901970	18730	18730	18730	18730	0
12	20231206	182900	1354901970	18730	18730	18730	18730	0
13	20231206	182800	1354901970	18730	18730	18730	18730	0
14	20231206	182700	1354901970	18730	18730	18730	18730	0
15	20231206	182600	1354901970	18730	18730	18730	18730	0
16	20231206	182500	1354901970	18730	18730	18730	18730	0
17	20231206	182400	1354901970	18730	18730	18730	18730	0
18	20231206	182300	1354901970	18730	18730	18730	18730	0
19	20231206	182200	1354901970	18730	18730	18730	18730	0
20	20231206	182100	1354901970	18730	18730	18730	18730	0
21	20231206	182000	1354901970	18730	18730	18730	18730	0
22	20231206	181900	1354901970	18730	18730	18730	18730	0
23	20231206	181800	1354901970	18730	18730	18730	18730	0
24	20231206	181700	1354901970	18730	18730	18730	18730	0
25	20231206	181600	1354901970	18730	18730	18730	18730	0
26	20231206	181500	1354901970	18730	18730	18730	18730	0
27	20231206	181400	1354901970	18730	18730	18730	18730	0
28	20231206	181300	1354901970	18730	18730	18730	18730	0
29	20231206	181200	1354901970	18730	18730	18730	18730	0
30	20231206	181100	1354901970	18730	18730	18730	18730	0
31	20231206	181000	1354901970	18730	18730	18730	18730	0
32	20231206	180900	1354901970	18730	18730	18730	18730	456
33	20231206	180800	1354901970	18730	18730	18730	18730	0
34	20231206	180700	1354901970	18730	18730	18730	18730	0
35	20231206	180600	1354901970	18730	18730	18730	18730	0
36	20231206	180500	1354901970	18730	18730	18730	18730	0
37	20231206	180400	1354901970	18730	18730	18730	18730	0
38	20231206	180300	1354901970	18730	18730	18730	18730	0
39	20231206	180200	1354901970	18730	18730	18730	18730	0
40	20231206	180100	1354901970	18730	18730	18730	18730	0
41	20231206	180000	1354901970	18730	18730	18730	18730	0
42	20231206	175900	1354901970	18730	18730	18730	18730	0
43	20231206	175800	1354901970	18730	18730	18730	18730	0
44	20231206	175700	1354901970	18730	18730	18730	18730	0
45	20231206	175600	1354901970	18730	18730	18730	18730	0
46	20231206	175500	1354901970	18730	18730	18730	18730	0
47	20231206	175400	1354901970	18730	18730	18730	18730	0
48	20231206	175300	1354901970	18730	18730	18730	18730	0
49	20231206	175200	1354901970	18730	18730	18730	18730	0
50	20231206	175100	1354901970	18730	18730	18730	18730	0
51	20231206	175000	1354901970	18730	18730	18730	18730	0
52	20231206	174900	1354901970	18730	18730	18730	18730	0
53	20231206	174800	1354901970	18730	18730	18730	18730	0
54	20231206	174700	1354901970	18730	18730	18730	18730	0
55	20231206	174600	1354901970	18730	18730	18730	18730	0
56	20231206	174500	1354901970	18730	18730	18730	18730	0
57	20231206	174400	1354901970	18730	18730	18730	18730	0
58	20231206	174300	1354901970	18730	18730	18730	18730	0
59	20231206	174200	1354901970	18730	18730	18730	18730	0
60	20231206	174100	1354901970	18730	18730	18730	18730	0
61	20231206	174000	1354901970	18730	18730	18730	18730	0
62	20231206	173900	1354901970	18730	18730	18730	18730	456
63	20231206	173800	1354901970	18730	18730	18730	18730	0
64	20231206	173700	1354901970	18730	18730	18730	18730	0
65	20231206	173600	1354901970	18730	18730	18730	18730	0
66	20231206	173500	1354901970	18730	18730	18730	18730	0
67	20231206	173400	1354901970	18730	18730	18730	18730	0
68	20231206	173300	1354901970	18730	18730	18730	18730	0
69	20231206	173200	1354901970	18730	18730	18730	18730	0
70	20231206	173100	1354901970	18730	18730	18730	18730	0
71	20231206	173000	1354901970	18730	18730	18730	18730	0
72	20231206	172900	1354901970	18730	18730	18730	18730	0
73	20231206	172800	1354901970	18730	18730	18730	18730	0
74	20231206	172700	1354901970	18730	18730	18730	18730	0
75	20231206	172600	1354901970	18730	18730	18730	18730	0
76	20231206	172500	1354901970	18730	18730	18730	18730	0
77	20231206	172400	1354901970	18730	18730	18730	18730	0
78	20231206	172300	1354901970	18730	18730	18730	18730	0
79	20231206	172200	1354901970	18730	18730	18730	18730	0
80	20231206	172100	1354901970	18730	18730	18730	18730	0
81	20231206	172000	1354901970	18730	18730	18730	18730	0
82	20231206	171900	1354901970	18730	18730	18730	18730	0
83	20231206	171800	1354901970	18730	18730	18730	18730	0
84	20231206	171700	1354901970	18730	18730	18730	18730	0
85	20231206	171600	1354901970	18730	18730	18730	18730	0
86	20231206	171500	1354901970	18730	18730	18730	18730	0
87	20231206	171400	1354901970	18730	18730	18730	18730	0
88	20231206	171300	1354901970	18730	18730	18730	18730	0
89	20231206	171200	1354901970	18730	18730	18730	18730	0
90	20231206	171100	1354901970	18730	18730	18730	18730	0
91	20231206	171000	1354901970	18730	18730	18730	18730	0
92	20231206	170900	1354901970	18730	18730	18730	18730	456
93	20231206	170800	1354901970	18730	18730	18730	18730	0
94	20231206	170700	1354901970	18730	18730	18730	18730	0
95	20231206	170600	1354901970	18730	18730	18730	18730	0
96	20231206	170500	1354901970	18730	18730	18730	18730	0
97	20231206	170400	1354901970	18730	18730	18730	18730	0
98	20231206	170300	1354901970	18730	18730	18730	18730	0
99	20231206	170200	1354901970	18730	18730	18730	18730	0
100	20231206	170100	1354901970	18730	18730	18730	18730	0
101	20231206	170000	1354901970	18730	18730	18730	18730	0
102	20231206	165900	1354901970	18730	18730	18730	18730	0
103	20231206	165800	1354901970	18730	18730	18730	18730	0
104	20231206	165700	1354901970	18730	18730	18730	18730	0
105	20231206	165600	1354901970	18730	18730	18730	18730	0
106	20231206	165500	1354901970	18730	18730	18730	18730	0
107	20231206	165400	1354901970	18730	18730	18730	18730	0
108	20231206	165300	1354901970	18730	18730	18730	18730	0
109	20231206	165200	1354901970	18730	18730	18730	18730	0
110	20231206	165100	1354901970	18730	18730	18730	18730	0
111	20231206	165000	1354901970	18730	18730	18730	18730	0
112	20231206	164900	1354901970	18730	18730	18730	18730	0
113	20231206	164800	1354901970	18730	18730	18730	18730	0
114	20231206	164700	1354901970	18730	18730	18730	18730	0
115	20231206	164600	1354901970	18730	18730	18730	18730	0
116	20231206	164500	1354901970	18730	18730	18730	18730	0
117	20231206	164400	1354901970	18730	18730	18730	18730	0
118	20231206	164300	1354901970	18730	18730	18730	18730	0
119	20231206	164200	1354901970	18730	18730	18730	18730	0
120	20231206	164100	1354901970	18730	18730	18730	18730	0
121	20231206	164000	1354901970	18730	18730	18730	18730	0
122	20231206	163900	1354901970	18730	18730	18730	18730	456
123	20231206	163800	1354901970	18730	18730	18730	18730	0
124	20231206	163700	1354901970	18730	18730	18730	18730	0
125	20231206	163600	1354901970	18730	18730	18730	18730	0
126	20231206	163500	1354901970	18730	18730	18730	18730	0
127	20231206	163400	1354901970	18730	18730	18730	18730	0
128	20231206	163300	1354901970	18730	18730	18730	18730	0
129	20231206	163200	1354901970	18730	18730	18730	18730	0
130	20231206	163100	1354901970	18730	18730	18730	18730	0
131	20231206	163000	1354901970	18730	18730	18730	18730	0
132	20231206	162900	1354901970	18730	18730	18730	18730	0
133	20231206	162800	1354901970	18730	18730	18730	18730	0
134	20231206	162700	1354901970	18730	18730	18730	18730	0
135	20231206	162600	1354901970	18730	18730	18730	18730	0
136	20231206	162500	1354901970	18730	18730	18730	18730	0
137	20231206	162400	1354901970	18730	18730	18730	18730	0
138	20231206	162300	1354901970	18730	18730	18730	18730	0
139	20231206	162200	1354901970	18730	18730	18730	18730	0
140	20231206	162100	1354901970	18730	18730	18730	18730	0
141	20231206	162000	1354901970	18730	18730	18730	18730	0
142	20231206	161900	1354901970	18730	18730	18730	18730	0
143	20231206	161800	1354901970	18730	18730	18730	18730	0
144	20231206	161700	1354901970	18730	18730	18730	18730	0
145	20231206	161600	1354901970	18730	18730	18730	18730	0
146	20231206	161500	1354901970	18730	18730	18730	18730	0
147	20231206	161400	1354901970	18730	18730	18730	18730	0
148	20231206	161300	1354901970	18730	18730	18730	18730	0
149	20231206	161200	1354901970	18730	18730	18730	18730	0
150	20231206	161100	1354901970	18730	18730	18730	18730	0
151	20231206	161000	1354901970	18730	18730	18730	18730	0
152	20231206	160900	1354901970	18730	18730	18730	18730	456
153	20231206	160800	1354901970	18730	18730	18730	18730	0
154	20231206	160700	1354901970	18730	18730	18730	18730	0
155	20231206	160600	1354901970	18730	18730	18730	18730	0
156	20231206	160500	1354901970	18730	18730	18730	18730	0
157	20231206	160400	1354901970	18730	18730	18730	18730	0
158	20231206	160300	1354901970	18730	18730	18730	18730	0
159	20231206	160200	1354901970	18730	18730	18730	18730	0
160	20231206	160100	1354901970	18730	18730	18730	18730	0
161	20231206	160000	1354901970	18730	18730	18730	18730	0
162	20231206	155900	1354901970	18730	18730	18730	18730	0
163	20231206	155800	1354901970	18730	18730	18730	18730	0
164	20231206	155700	1354901970	18730	18730	18730	18730	0
165	20231206	155600	1354901970	18730	18730	18730	18730	0
166	20231206	155500	1354901970	18730	18730	18730	18730	0
167	20231206	155400	1354901970	18730	18730	18730	18730	0
168	20231206	155300	1354901970	18730	18730	18730	18730	0
169	20231206	155200	1354901970	18730	18730	18730	18730	0
170	20231206	155100	1354901970	18730	18730	18730	18730	0
171	20231206	155000	1354901970	18730	18730	18730	18730	0
172	20231206	154900	1354901970	18730	18730	18730	18730	0
173	20231206	154800	1354901970	18730	18730	18730	18730	0
174	20231206	154700	1354901970	18730	18730	18730	18730	0
175	20231206	154600	1354901970	18730	18730	18730	18730	0
176	20231206	154500	1354901970	18730	18730	18730	18730	0
177	20231206	154400	1354901970	18730	18730	18730	18730	0
178	20231206	154300	1354901970	18730	18730	18730	18730	0
179	20231206	154200	1354901970	18730	18730	18730	18730	0
180	20231206	154100	1354901970	18730	18730	18730	18730	0
181	20231206	154000	1354901970	18730	18730	18730	18730	0
182	20231206	153900	1354901970	18730	18730	18730	18730	456
183	20231206	153800	1354901970	18730	18730	18730	18730	0
184	20231206	153700	1354901970	18730	18730	18730	18730	0
185	20231206	153600	1354901970	18730	18730	18730	18730	0
186	20231206	153500	1354901970	18730	18730	18730	18730	0
187	20231206	153400	1354901970	18730	18730	18730	18730	0
188	20231206	153300	1354901970	18730	18730	18730	18730	0
189	20231206	153200	1354901970	18730	18730	18730	18730	0
190	20231206	153100	1354901970	18730	18730	18730	18730	0
191	20231206	153000	1354901970	18730	18730	18730	18730	456
192	20231206	152900	1346361090	18740	18740	18740	18740	0
193	20231206	152800	1346361090	18740	18740	18740	18740	0
194	20231206	152700	1346361090	18740	18740	18740	18740	0
195	20231206	152600	1346361090	18740	18740	18740	18740	0
196	20231206	152500	1346361090	18740	18740	18740	18740	0
197	20231206	152400	1346361090	18740	18740	18740	18740	0
198	20231206	152300	1346361090	18740	18740	18740	18740	0
199	20231206	152200	1346361090	18740	18740	18740	18740	0
200	20231206	152100	1346361090	18740	18740	18740	18740	0
201	20231206	152000	1346361090	18740	18740	18740	18740	0
202	20231206	151900	1346361090	18740	18730	18740	18730	42
203	20231206	151800	1345574200	18730	18720	18730	18720	26
204	20231206	151700	1345087420	18730	18720	18730	18720	70
205	20231206	151600	1343776860	18730	18730	18730	18730	124
206	20231206	151500	1341454340	18670	18670	18670	18670	1
207	20231206	151400	1341435670	18720	18730	18730	18720	108
208	20231206	151300	1339413330	18740	18720	18740	18720	100
209	20231206	151200	1337539530	18720	18720	18720	18720	16
210	20231206	151100	1337240010	18700	18690	18700	18690	56
211	20231206	151000	1336193260	18680	18680	18680	18680	14
212	20231206	150900	1335931740	18670	18660	18670	18660	100
213	20231206	150800	1334065440	18670	18670	18670	18670	27
214	20231206	150700	1333561350	18670	18680	18680	18670	71
215	20231206	150600	1332235740	18680	18680	18680	18680	0
216	20231206	150500	1332235740	18680	18680	18680	18680	64
217	20231206	150400	1331040220	18680	18680	18680	18680	17
218	20231206	150300	1330722660	18690	18690	18690	18690	16
219	20231206	150200	1330423620	18690	18690	18700	18690	195
220	20231206	150100	1326778250	18690	18680	18690	18680	300
221	20231206	150000	1321172390	18680	18690	18690	18680	127
222	20231206	145900	1318799190	18660	18630	18660	18630	427
223	20231206	145800	1310841750	18630	18630	18630	18630	5
224	20231206	145700	1310748600	18620	18620	18620	18620	0
225	20231206	145600	1310748600	18620	18620	18620	18620	0
226	20231206	145500	1310748600	18620	18620	18620	18620	1
227	20231206	145400	1310729980	18620	18620	18620	18620	0
228	20231206	145300	1310729980	18620	18620	18620	18620	3
229	20231206	145200	1310674120	18620	18630	18630	18620	10
230	20231206	145100	1310487900	18620	18620	18620	18620	2
231	20231206	145000	1310450660	18630	18630	18630	18630	79
232	20231206	144900	1308978890	18620	18620	18620	18620	0
233	20231206	144800	1308978890	18620	18620	18620	18620	13
234	20231206	144700	1308736830	18620	18620	18620	18620	51
235	20231206	144600	1307787210	18640	18640	18640	18640	48
236	20231206	144500	1306892490	18640	18640	18640	18640	3
237	20231206	144400	1306836570	18640	18640	18640	18640	1
238	20231206	144300	1306817930	18640	18640	18640	18640	176
239	20231206	144200	1303537290	18650	18650	18650	18650	0
240	20231206	144100	1303537290	18650	18650	18650	18650	10
241	20231206	144000	1303350790	18680	18650	18680	18650	89
242	20231206	143900	1301689510	18620	18660	18660	18620	34
243	20231206	143800	1301055130	18660	18660	18660	18660	10
244	20231206	143700	1300868530	18660	18650	18770	18650	169
245	20231206	143600	1297703680	18650	18630	18760	18630	391
246	20231206	143500	1290381750	18630	18600	18750	18600	1059
247	20231206	143400	1270625280	18590	18660	18660	18590	1141
248	20231206	143300	1249395170	18660	18660	18660	18660	2
249	20231206	143200	1249357850	18650	18650	18650	18650	208
250	20231206	143100	1245478650	18650	18680	18680	18650	66
251	20231206	143000	1244247350	18680	18700	18700	18680	1198
252	20231206	142900	1221857480	18770	18740	18770	18740	300
253	20231206	142800	1216231410	18740	18720	18750	18710	439
254	20231206	142700	1208008460	18730	18730	18740	18730	146
255	20231206	142600	1205273340	18720	18720	18720	18720	0
256	20231206	142500	1205273340	18720	18720	18720	18720	51
257	20231206	142400	1204318620	18720	18730	18730	18720	63
258	20231206	142300	1203138740	18750	18750	18750	18750	141
259	20231206	142200	1200494990	18770	18790	18790	18770	106
260	20231206	142100	1198503800	18790	18730	18790	18730	1072
261	20231206	142000	1178381470	18760	18740	18760	18730	580
262	20231206	141900	1167506460	18730	18770	18770	18730	255
263	20231206	141800	1162724960	18730	18730	18760	18720	551
264	20231206	141700	1152397540	18750	18720	18750	18720	20
265	20231206	141600	1152022690	18720	18720	18760	18700	1080
266	20231206	141500	1131819640	18720	18720	18770	18720	677
267	20231206	141400	1119138600	18720	18720	18720	18700	269
268	20231206	141300	1114107280	18720	18730	18730	18720	153
269	20231206	141200	1111242420	18730	18710	18750	18710	433
270	20231206	141100	1103132210	18710	18680	18710	18680	880
271	20231206	141000	1086686700	18680	18680	18690	18680	157
272	20231206	140900	1083753930	18680	18660	18680	18660	326
273	20231206	140800	1077666000	18660	18660	18660	18650	38
274	20231206	140700	1076957170	18660	18660	18660	18660	100
275	20231206	140600	1075091170	18690	18620	18690	18620	1282
276	20231206	140500	1051205230	18620	18680	18690	18620	1201
277	20231206	140400	1028826710	18680	18680	18680	18680	26
278	20231206	140300	1028341030	18670	18660	18670	18660	37
279	20231206	140200	1027650290	18660	18640	18660	18640	349
280	20231206	140100	1021142740	18640	18590	18640	18590	153
281	20231206	140000	1018291310	18590	18580	18610	18560	276
282	20231206	135900	1013162590	18570	18580	18580	18570	28
283	20231206	135800	1012642380	18580	18550	18580	18550	34
284	20231206	135700	1012011030	18580	18560	18580	18560	187
285	20231206	135600	1008538990	18580	18580	18580	18580	47
286	20231206	135500	1007665730	18600	18610	18610	18600	115
287	20231206	135400	1005525850	18610	18620	18630	18610	118
288	20231206	135300	1003329460	18620	18640	18640	18610	37
289	20231206	135200	1002640360	18640	18630	18640	18630	283
290	20231206	135100	997367240	18630	18600	18660	18600	136
291	20231206	135000	994832340	18600	18580	18660	18580	1709
292	20231206	134900	963009070	18570	18550	18570	18550	72
293	20231206	134800	961672600	18530	18570	18590	18530	296
294	20231206	134700	956178080	18560	18530	18560	18490	919
295	20231206	134600	939140930	18530	18490	18540	18490	71
296	20231206	134500	937825320	18490	18520	18530	18490	2611
297	20231206	134400	889468610	18540	18540	18540	18540	37
298	20231206	134300	888782630	18540	18520	18540	18520	265
299	20231206	134200	883872770	18510	18500	18510	18500	201
300	20231206	134100	880153380	18490	18420	18490	18420	5259
301	20231206	134000	783065560	18420	18490	18490	18420	78
302	20231206	133900	781625330	18470	18470	18480	18470	108
303	20231206	133800	779630490	18490	18500	18500	18490	111
304	20231206	133700	777577990	18500	18500	18500	18500	50
305	20231206	133600	776652990	18510	18510	18510	18500	24
306	20231206	133500	776208780	18510	18510	18530	18500	282
307	20231206	133400	770985740	18520	18510	18520	18510	172
308	20231206	133300	767801340	18510	18520	18520	18510	15
309	20231206	133200	767523660	18520	18520	18520	18520	82
310	20231206	133100	766005020	18500	18500	18530	18500	114
311	20231206	133000	763892970	18520	18490	18530	18490	136
312	20231206	132900	761375070	18520	18500	18520	18500	257
313	20231206	132800	756619670	18500	18500	18500	18500	28
314	20231206	132700	756101670	18500	18500	18500	18490	101
315	20231206	132600	754233210	18490	18420	18490	18410	1049
316	20231206	132500	734887340	18410	18410	18420	18410	10
317	20231206	132400	734703160	18410	18420	18420	18410	122
318	20231206	132300	732456240	18420	18420	18420	18420	0
319	20231206	132200	732456240	18420	18420	18420	18420	80
320	20231206	132100	730982640	18390	18390	18390	18390	2
321	20231206	132000	730945860	18390	18410	18410	18390	112
322	20231206	131900	728883960	18410	18410	18410	18410	0
323	20231206	131800	728883960	18410	18410	18410	18410	10
324	20231206	131700	728699860	18400	18420	18420	18400	32
325	20231206	131600	728111040	18390	18400	18420	18390	42
326	20231206	131500	727337850	18400	18420	18420	18400	252
327	20231206	131400	722698610	18420	18420	18420	18420	0
328	20231206	131300	722698610	18420	18420	18420	18420	89
329	20231206	131200	721059230	18390	18390	18390	18390	0
330	20231206	131100	721059230	18390	18430	18440	18390	165
331	20231206	131000	718021240	18450	18440	18470	18400	1823
332	20231206	130900	684427090	18430	18430	18430	18410	219
333	20231206	130800	680391620	18430	18450	18450	18430	91
334	20231206	130700	678714370	18450	18450	18450	18450	0
335	20231206	130600	678714370	18450	18410	18460	18410	338
336	20231206	130500	672481070	18410	18440	18440	18400	180
337	20231206	130400	669162130	18440	18400	18450	18400	527
338	20231206	130300	659454610	18400	18380	18400	18380	211
339	20231206	130200	655575370	18370	18360	18370	18360	355
340	20231206	130100	649056730	18370	18360	18390	18360	170
341	20231206	130000	645932460	18360	18340	18390	18340	437
342	20231206	125900	637906970	18340	18340	18340	18340	0
343	20231206	125800	637906970	18340	18340	18350	18340	70
344	20231206	125700	636622560	18350	18350	18350	18350	8
345	20231206	125600	636475760	18350	18340	18350	18330	260
346	20231206	125500	631706840	18320	18320	18330	18320	39
347	20231206	125400	630992060	18330	18350	18360	18330	209
348	20231206	125300	627155220	18350	18320	18360	18300	967
349	20231206	125200	609445770	18320	18330	18350	18280	797
350	20231206	125100	594866220	18300	18290	18330	18260	966
351	20231206	125000	577205990	18230	18280	18300	18220	69
352	20231206	124900	575944510	18300	18270	18300	18240	950
353	20231206	124800	558602870	18280	18240	18280	18240	387
354	20231206	124700	551537790	18240	18210	18240	18210	332
355	20231206	124600	545487950	18200	18210	18220	18180	31
356	20231206	124500	544923370	18220	18240	18240	18220	71
357	20231206	124400	543628970	18250	18250	18250	18250	0
358	20231206	124300	543628970	18250	18250	18250	18250	167
359	20231206	124200	540581220	18250	18250	18260	18250	254
360	20231206	124100	535945540	18240	18240	18240	18240	27
361	20231206	124000	535453060	18160	18260	18260	18160	32
362	20231206	123900	534869280	18270	18270	18270	18200	1067
363	20231206	123800	515441580	18270	18140	18270	18140	1242
364	20231206	123700	492850480	18140	18140	18140	18140	0
365	20231206	123600	492850480	18140	18150	18150	18140	120
366	20231206	123500	490673110	18160	18140	18160	18140	949
367	20231206	123400	473454710	18140	18140	18150	18140	76
368	20231206	123300	472075900	18140	18140	18150	18140	419
369	20231206	123200	464473700	18140	18140	18140	18140	0
370	20231206	123100	464473700	18140	18140	18140	18140	148
371	20231206	123000	461788980	18140	18110	18150	18110	490
372	20231206	122900	452906600	18110	18110	18110	18110	1
373	20231206	122800	452888490	18110	18120	18120	18110	41
374	20231206	122700	452145950	18120	18130	18130	18120	57
375	20231206	122600	451113040	18140	18080	18140	18080	104
376	20231206	122500	449227210	18080	18140	18150	18080	283
377	20231206	122400	444092760	18140	18140	18150	18050	1039
378	20231206	122300	425297350	18150	18120	18150	18120	356
379	20231206	122200	418842600	18110	18110	18110	18110	75
380	20231206	122100	417484350	18110	18070	18110	18070	1127
381	20231206	122000	397096500	18070	18060	18080	18060	658
382	20231206	121900	385211030	18050	18050	18050	18050	0
383	20231206	121800	385211030	18050	18050	18050	18050	0
384	20231206	121700	385211030	18050	18050	18050	18050	0
385	20231206	121600	385211030	18050	18060	18060	18050	69
386	20231206	121500	383965440	18040	18050	18050	18040	58
387	20231206	121400	382919090	18060	18060	18060	18060	8
388	20231206	121300	382774610	18050	18050	18050	18050	0
389	20231206	121200	382774610	18050	18050	18050	18050	0
390	20231206	121100	382774610	18050	18050	18050	18050	0
391	20231206	121000	382774610	18050	18060	18070	18050	35
392	20231206	120900	382142390	18060	18060	18060	18060	0
393	20231206	120800	382142390	18060	18050	18060	18050	73
394	20231206	120700	380824510	18050	18050	18050	18050	50
395	20231206	120600	379922010	18060	18040	18060	18040	105
396	20231206	120500	378027250	18050	18050	18050	18050	1
397	20231206	120400	378009200	18060	18050	18060	18050	50
398	20231206	120300	377106560	18050	18050	18050	18050	10
399	20231206	120200	376926060	18050	18050	18050	18050	0
400	20231206	120100	376926060	18050	18050	18050	18050	0
401	20231206	120000	376926060	18050	18050	18050	18050	36
402	20231206	115900	376276260	18040	18040	18040	18040	6
403	20231206	115800	376168020	18040	18040	18040	18040	154
404	20231206	115700	373389860	18040	18040	18040	18040	10
405	20231206	115600	373209460	18070	18070	18070	18070	0
406	20231206	115500	373209460	18070	18030	18080	18000	1148
407	20231206	115400	352529030	18070	18080	18080	18070	201
408	20231206	115300	348895690	18070	18030	18080	18030	329
409	20231206	115200	342951770	18050	18050	18050	18050	28
410	20231206	115100	342446370	18060	18070	18070	18060	28
411	20231206	115000	341940590	18080	18080	18080	18080	0
412	20231206	114900	341940590	18080	18070	18080	18070	124
413	20231206	114800	339699390	18080	18070	18080	18070	50
414	20231206	114700	338795630	18080	18050	18080	17990	231
415	20231206	114600	334629780	18070	18040	18080	18010	2035
416	20231206	114500	297940000	18040	18040	18040	18040	4
417	20231206	114400	297867840	18030	18020	18030	18020	63
418	20231206	114300	296732190	18030	18040	18040	18030	83
419	20231206	114200	295235680	18040	18040	18040	18040	36
420	20231206	114100	294586240	18030	18030	18030	18030	1
421	20231206	114000	294568210	18030	18030	18040	18030	42
422	20231206	113900	293810910	18030	18030	18030	18030	0
423	20231206	113800	293810910	18030	18030	18030	18030	0
424	20231206	113700	293810910	18030	18030	18030	18030	25
425	20231206	113600	293360160	18030	18030	18030	18030	0
426	20231206	113500	293360160	18030	18040	18050	18030	129
427	20231206	113400	291033280	18050	18040	18050	18040	52
428	20231206	113300	290094990	18040	18040	18040	18040	29
429	20231206	113200	289571830	18030	18030	18030	18030	5
430	20231206	113100	289481680	18030	18040	18040	18030	13
431	20231206	113000	289247210	18030	18030	18030	18030	13
432	20231206	112900	289012820	18040	18040	18040	18040	0
433	20231206	112800	289012820	18040	18020	18040	18020	90
434	20231206	112700	287389640	18010	18010	18010	18010	26
435	20231206	112600	286921380	18020	18020	18020	18020	2
436	20231206	112500	286885340	17980	18040	18040	17980	35
437	20231206	112400	286255380	18040	18040	18040	18040	29
438	20231206	112300	285732220	18040	18040	18040	18040	330
439	20231206	112200	279779020	18050	18050	18050	18050	28
440	20231206	112100	279273620	18040	18040	18040	18040	38
441	20231206	112000	278588100	18040	18040	18040	18040	1
442	20231206	111900	278570060	18050	18050	18050	18050	19
443	20231206	111800	278227110	18050	18050	18070	18050	71
444	20231206	111700	276945420	18050	18030	18050	18030	58
445	20231206	111600	275899500	18030	18020	18030	18020	156
446	20231206	111500	273088290	18000	18030	18030	18000	70
447	20231206	111400	271827280	18030	18030	18030	18030	0
448	20231206	111300	271827280	18030	18030	18030	18030	0
449	20231206	111200	271827280	18030	18050	18050	18030	58
450	20231206	111100	270781100	18050	18040	18050	18040	38
451	20231206	111000	270095520	18050	18000	18070	18000	48
452	20231206	110900	269229010	18000	18000	18000	18000	0
453	20231206	110800	269229010	18000	18000	18000	18000	30
454	20231206	110700	268689010	18050	18010	18050	18010	298
455	20231206	110600	263319100	18000	18060	18070	17980	817
456	20231206	110500	248626590	18100	18080	18100	17990	1872
457	20231206	110400	214870150	18090	18050	18090	17950	575
458	20231206	110300	204475370	18060	18050	18060	18050	9
459	20231206	110200	204312840	18050	18050	18050	18050	0
460	20231206	110100	204312840	18050	18050	18050	18050	19
461	20231206	110000	203969890	18060	18060	18060	18060	3
462	20231206	105900	203915710	18010	18010	18010	18010	1
463	20231206	105800	203897700	18010	18070	18080	18000	1359
464	20231206	105700	179420080	18070	18040	18070	18040	102
465	20231206	105600	177579130	18010	18010	18010	18010	0
466	20231206	105500	177579130	18010	18010	18010	18010	0
467	20231206	105400	177579130	18010	18010	18010	18010	0
468	20231206	105300	177579130	18010	18010	18010	18010	0
469	20231206	105200	177579130	18010	18020	18070	18010	467
470	20231206	105100	169154440	18020	18020	18030	18020	161
471	20231206	105000	166252290	18030	18020	18030	18020	11
472	20231206	104900	166054020	18020	17980	18030	17980	17
473	20231206	104800	165747720	17980	17980	18040	17980	66
474	20231206	104700	164557950	17980	17980	17980	17980	18
475	20231206	104600	164234310	18030	18020	18040	17970	210
476	20231206	104500	160455490	18030	18020	18070	18020	430
477	20231206	104400	152692830	18030	18030	18030	18030	1
478	20231206	104300	152674800	18030	18020	18030	18020	19
479	20231206	104200	152332280	18020	18020	18020	18020	0
480	20231206	104100	152332280	18020	18020	18020	18020	140
481	20231206	104000	149809480	18040	18000	18040	18000	825
482	20231206	103900	134937030	18000	18000	18000	18000	29
483	20231206	103800	134415030	18000	18000	18000	18000	0
484	20231206	103700	134415030	18000	18000	18000	18000	100
485	20231206	103600	132615030	18000	18000	18000	18000	14
486	20231206	103500	132363030	17980	17930	17980	17930	358
487	20231206	103400	125939760	17930	17930	17930	17930	47
488	20231206	103300	125097050	17930	17930	17930	17930	0
489	20231206	103200	125097050	17930	17930	17930	17930	0
490	20231206	103100	125097050	17930	17930	17930	17930	1
491	20231206	103000	125079120	17930	17930	17930	17930	33
492	20231206	102900	124487430	17930	17930	17930	17930	0
493	20231206	102800	124487430	17930	17930	17930	17930	38
494	20231206	102700	123806090	17930	17930	17930	17930	0
495	20231206	102600	123806090	17930	17930	17930	17930	0
496	20231206	102500	123806090	17930	17930	17930	17930	3
497	20231206	102400	123752300	17930	17930	17930	17930	15
498	20231206	102300	123483350	17930	17930	17930	17930	65
499	20231206	102200	122317900	17930	17930	17930	17930	28
500	20231206	102100	121815860	17940	17940	17940	17940	0
501	20231206	102000	121815860	17940	17940	17940	17940	0
502	20231206	101900	121815860	17940	17940	17940	17940	0
503	20231206	101800	121815860	17940	17940	17940	17940	0
504	20231206	101700	121815860	17940	17940	17940	17940	0
505	20231206	101600	121815860	17940	17940	17940	17940	128
506	20231206	101500	119519540	17940	17940	17940	17940	3
507	20231206	101400	119465720	17930	17930	17930	17930	0
508	20231206	101300	119465720	17930	17930	17930	17930	1
509	20231206	101200	119447790	17930	17920	17930	17900	123
510	20231206	101100	117244060	17930	17930	17930	17930	1
511	20231206	101000	117226130	17940	17940	17940	17940	28
512	20231206	100900	116723810	17940	17940	17940	17940	0
513	20231206	100800	116723810	17940	17940	17940	17940	0
514	20231206	100700	116723810	17940	17940	17940	17940	0
515	20231206	100600	116723810	17940	17940	17940	17940	0
516	20231206	100500	116723810	17940	17940	17940	17940	1
517	20231206	100400	116705870	17940	17940	17940	17940	28
518	20231206	100300	116203550	17940	17940	17940	17940	5
519	20231206	100200	116113850	17940	17940	17940	17940	625
520	20231206	100100	104901350	17940	17940	17940	17940	0
521	20231206	100000	104901350	17940	17940	17940	17940	3
522	20231206	095900	104847530	17940	17940	17940	17940	0
523	20231206	095800	104847530	17940	17930	17940	17930	28
524	20231206	095700	104345220	17900	17900	17900	17900	121
525	20231206	095600	102179320	17900	17880	17900	17880	38
526	20231206	095500	101499660	17860	17860	17860	17860	283
527	20231206	095400	96445280	17850	17850	17850	17850	0
528	20231206	095300	96445280	17850	17830	17850	17830	1243
529	20231206	095200	74260150	17940	17930	17940	17930	28
530	20231206	095100	73758030	17830	17830	17830	17830	0
531	20231206	095000	73758030	17830	17830	17830	17830	120
532	20231206	094900	71618430	17850	17890	17890	17850	334
533	20231206	094800	65656490	17890	17900	17900	17870	124
534	20231206	094700	63440020	17940	17940	17940	17940	0
535	20231206	094600	63440020	17940	17940	17940	17940	28
536	20231206	094500	62937700	17920	17920	17940	17920	7
537	20231206	094400	62812220	17940	17940	17940	17940	96
538	20231206	094300	61089980	17940	17940	17940	17940	0
539	20231206	094200	61089980	17940	17940	17940	17940	2
540	20231206	094100	61054100	17940	17940	17940	17940	1
541	20231206	094000	61036160	17940	17930	18010	17930	43
542	20231206	093900	60263220	17930	17940	18010	17900	128
543	20231206	093800	57967900	18000	17940	18000	17940	7
544	20231206	093700	57842110	17940	17940	17940	17940	0
545	20231206	093600	57842110	17940	17940	17940	17940	8
546	20231206	093500	57698590	17940	17940	17940	17940	1
547	20231206	093400	57680650	17940	17940	18000	17940	32
548	20231206	093300	57104770	17900	17900	17900	17900	0
549	20231206	093200	57104770	17900	17900	17900	17900	25
550	20231206	093100	56657270	17930	17930	17930	17930	1
551	20231206	093000	56639340	17930	17930	18010	17890	21
552	20231206	092900	56263170	17930	17930	17930	17930	0
553	20231206	092800	56263170	17930	17930	18010	17930	31
554	20231206	092700	55705800	17890	17880	17890	17880	134
555	20231206	092600	53309590	17850	17850	17850	17850	10
556	20231206	092500	53131090	17860	17860	17860	17860	0
557	20231206	092400	53131090	17860	17860	17860	17860	0
558	20231206	092300	53131090	17860	17860	17860	17860	0
559	20231206	092200	53131090	17860	17820	17880	17820	49
560	20231206	092100	52255950	17860	17830	17860	17830	40
561	20231206	092000	51542220	17830	17820	17860	17820	329
562	20231206	091900	45670150	17820	17820	17850	17820	13
563	20231206	091800	45438430	17810	17820	17820	17810	397
564	20231206	091700	38367210	17830	17830	17830	17820	447
565	20231206	091600	30398230	17830	17860	17870	17830	43
566	20231206	091500	29630400	17860	17860	17860	17860	1
567	20231206	091400	29612540	17870	17870	17870	17830	912
568	20231206	091300	13333020	17880	17880	17880	17880	0
569	20231206	091200	13333020	17880	17880	17880	17880	17
570	20231206	091100	13029060	17900	17900	17900	17900	0
571	20231206	091000	13029060	17900	17860	17900	17860	29
572	20231206	090900	12510140	17890	17870	17890	17870	92
573	20231206	090800	10864380	17850	17850	17850	17850	0
574	20231206	090700	10864380	17850	17850	17850	17850	0
575	20231206	090600	10864380	17850	17850	17850	17850	4
576	20231206	090500	10792980	17850	17940	17940	17850	389
577	20231206	090400	3844180	17960	17960	17960	17960	1
578	20231206	090300	3826220	17960	17960	17960	17880	23
579	20231206	090200	3414500	17900	17880	17900	17880	61
580	20231206	090100	2323200	17970	17970	17970	17970	1
581	20231206	090000	2305230	17870	17870	17870	17870	129