KissMeData/003100/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183900	698191130	18720	18720	18720	18720	879
3	20231207	183800	698191130	18720	18720	18720	18720	0
4	20231207	183700	698191130	18720	18720	18720	18720	0
5	20231207	183600	698191130	18720	18720	18720	18720	0
6	20231207	183500	698191130	18720	18720	18720	18720	0
7	20231207	183400	698191130	18720	18720	18720	18720	0
8	20231207	183300	698191130	18720	18720	18720	18720	0
9	20231207	183200	698191130	18720	18720	18720	18720	0
10	20231207	183100	698191130	18720	18720	18720	18720	0
11	20231207	183000	698191130	18720	18720	18720	18720	0
12	20231207	182900	698191130	18720	18720	18720	18720	0
13	20231207	182800	698191130	18720	18720	18720	18720	0
14	20231207	182700	698191130	18720	18720	18720	18720	0
15	20231207	182600	698191130	18720	18720	18720	18720	0
16	20231207	182500	698191130	18720	18720	18720	18720	0
17	20231207	182400	698191130	18720	18720	18720	18720	0
18	20231207	182300	698191130	18720	18720	18720	18720	0
19	20231207	182200	698191130	18720	18720	18720	18720	0
20	20231207	182100	698191130	18720	18720	18720	18720	0
21	20231207	182000	698191130	18720	18720	18720	18720	0
22	20231207	181900	698191130	18720	18720	18720	18720	0
23	20231207	181800	698191130	18720	18720	18720	18720	0
24	20231207	181700	698191130	18720	18720	18720	18720	0
25	20231207	181600	698191130	18720	18720	18720	18720	0
26	20231207	181500	698191130	18720	18720	18720	18720	0
27	20231207	181400	698191130	18720	18720	18720	18720	0
28	20231207	181300	698191130	18720	18720	18720	18720	0
29	20231207	181200	698191130	18720	18720	18720	18720	0
30	20231207	181100	698191130	18720	18720	18720	18720	0
31	20231207	181000	698191130	18720	18720	18720	18720	0
32	20231207	180900	698191130	18720	18720	18720	18720	879
33	20231207	180800	698191130	18720	18720	18720	18720	0
34	20231207	180700	698191130	18720	18720	18720	18720	0
35	20231207	180600	698191130	18720	18720	18720	18720	0
36	20231207	180500	698191130	18720	18720	18720	18720	0
37	20231207	180400	698191130	18720	18720	18720	18720	0
38	20231207	180300	698191130	18720	18720	18720	18720	0
39	20231207	180200	698191130	18720	18720	18720	18720	0
40	20231207	180100	698191130	18720	18720	18720	18720	0
41	20231207	180000	698191130	18720	18720	18720	18720	0
42	20231207	175900	698191130	18720	18720	18720	18720	0
43	20231207	175800	698191130	18720	18720	18720	18720	0
44	20231207	175700	698191130	18720	18720	18720	18720	0
45	20231207	175600	698191130	18720	18720	18720	18720	0
46	20231207	175500	698191130	18720	18720	18720	18720	0
47	20231207	175400	698191130	18720	18720	18720	18720	0
48	20231207	175300	698191130	18720	18720	18720	18720	0
49	20231207	175200	698191130	18720	18720	18720	18720	0
50	20231207	175100	698191130	18720	18720	18720	18720	0
51	20231207	175000	698191130	18720	18720	18720	18720	0
52	20231207	174900	698191130	18720	18720	18720	18720	0
53	20231207	174800	698191130	18720	18720	18720	18720	0
54	20231207	174700	698191130	18720	18720	18720	18720	0
55	20231207	174600	698191130	18720	18720	18720	18720	0
56	20231207	174500	698191130	18720	18720	18720	18720	0
57	20231207	174400	698191130	18720	18720	18720	18720	0
58	20231207	174300	698191130	18720	18720	18720	18720	0
59	20231207	174200	698191130	18720	18720	18720	18720	0
60	20231207	174100	698191130	18720	18720	18720	18720	0
61	20231207	174000	698191130	18720	18720	18720	18720	0
62	20231207	173900	698191130	18720	18720	18720	18720	879
63	20231207	173800	698191130	18720	18720	18720	18720	0
64	20231207	173700	698191130	18720	18720	18720	18720	0
65	20231207	173600	698191130	18720	18720	18720	18720	0
66	20231207	173500	698191130	18720	18720	18720	18720	0
67	20231207	173400	698191130	18720	18720	18720	18720	0
68	20231207	173300	698191130	18720	18720	18720	18720	0
69	20231207	173200	698191130	18720	18720	18720	18720	0
70	20231207	173100	698191130	18720	18720	18720	18720	0
71	20231207	173000	698191130	18720	18720	18720	18720	0
72	20231207	172900	698191130	18720	18720	18720	18720	0
73	20231207	172800	698191130	18720	18720	18720	18720	0
74	20231207	172700	698191130	18720	18720	18720	18720	0
75	20231207	172600	698191130	18720	18720	18720	18720	0
76	20231207	172500	698191130	18720	18720	18720	18720	0
77	20231207	172400	698191130	18720	18720	18720	18720	0
78	20231207	172300	698191130	18720	18720	18720	18720	0
79	20231207	172200	698191130	18720	18720	18720	18720	0
80	20231207	172100	698191130	18720	18720	18720	18720	0
81	20231207	172000	698191130	18720	18720	18720	18720	0
82	20231207	171900	698191130	18720	18720	18720	18720	0
83	20231207	171800	698191130	18720	18720	18720	18720	0
84	20231207	171700	698191130	18720	18720	18720	18720	0
85	20231207	171600	698191130	18720	18720	18720	18720	0
86	20231207	171500	698191130	18720	18720	18720	18720	0
87	20231207	171400	698191130	18720	18720	18720	18720	0
88	20231207	171300	698191130	18720	18720	18720	18720	0
89	20231207	171200	698191130	18720	18720	18720	18720	0
90	20231207	171100	698191130	18720	18720	18720	18720	0
91	20231207	171000	698191130	18720	18720	18720	18720	0
92	20231207	170900	698191130	18720	18720	18720	18720	879
93	20231207	170800	698191130	18720	18720	18720	18720	0
94	20231207	170700	698191130	18720	18720	18720	18720	0
95	20231207	170600	698191130	18720	18720	18720	18720	0
96	20231207	170500	698191130	18720	18720	18720	18720	0
97	20231207	170400	698191130	18720	18720	18720	18720	0
98	20231207	170300	698191130	18720	18720	18720	18720	0
99	20231207	170200	698191130	18720	18720	18720	18720	0
100	20231207	170100	698191130	18720	18720	18720	18720	0
101	20231207	170000	698191130	18720	18720	18720	18720	0
102	20231207	165900	698191130	18720	18720	18720	18720	0
103	20231207	165800	698191130	18720	18720	18720	18720	0
104	20231207	165700	698191130	18720	18720	18720	18720	0
105	20231207	165600	698191130	18720	18720	18720	18720	0
106	20231207	165500	698191130	18720	18720	18720	18720	0
107	20231207	165400	698191130	18720	18720	18720	18720	0
108	20231207	165300	698191130	18720	18720	18720	18720	0
109	20231207	165200	698191130	18720	18720	18720	18720	0
110	20231207	165100	698191130	18720	18720	18720	18720	0
111	20231207	165000	698191130	18720	18720	18720	18720	0
112	20231207	164900	698191130	18720	18720	18720	18720	0
113	20231207	164800	698191130	18720	18720	18720	18720	0
114	20231207	164700	698191130	18720	18720	18720	18720	0
115	20231207	164600	698191130	18720	18720	18720	18720	0
116	20231207	164500	698191130	18720	18720	18720	18720	0
117	20231207	164400	698191130	18720	18720	18720	18720	0
118	20231207	164300	698191130	18720	18720	18720	18720	0
119	20231207	164200	698191130	18720	18720	18720	18720	0
120	20231207	164100	698191130	18720	18720	18720	18720	0
121	20231207	164000	698191130	18720	18720	18720	18720	0
122	20231207	163900	698191130	18720	18720	18720	18720	879
123	20231207	163800	698191130	18720	18720	18720	18720	0
124	20231207	163700	698191130	18720	18720	18720	18720	0
125	20231207	163600	698191130	18720	18720	18720	18720	0
126	20231207	163500	698191130	18720	18720	18720	18720	0
127	20231207	163400	698191130	18720	18720	18720	18720	0
128	20231207	163300	698191130	18720	18720	18720	18720	0
129	20231207	163200	698191130	18720	18720	18720	18720	0
130	20231207	163100	698191130	18720	18720	18720	18720	0
131	20231207	163000	698191130	18720	18720	18720	18720	0
132	20231207	162900	698191130	18720	18720	18720	18720	0
133	20231207	162800	698191130	18720	18720	18720	18720	0
134	20231207	162700	698191130	18720	18720	18720	18720	0
135	20231207	162600	698191130	18720	18720	18720	18720	0
136	20231207	162500	698191130	18720	18720	18720	18720	0
137	20231207	162400	698191130	18720	18720	18720	18720	0
138	20231207	162300	698191130	18720	18720	18720	18720	0
139	20231207	162200	698191130	18720	18720	18720	18720	0
140	20231207	162100	698191130	18720	18720	18720	18720	0
141	20231207	162000	698191130	18720	18720	18720	18720	0
142	20231207	161900	698191130	18720	18720	18720	18720	0
143	20231207	161800	698191130	18720	18720	18720	18720	0
144	20231207	161700	698191130	18720	18720	18720	18720	0
145	20231207	161600	698191130	18720	18720	18720	18720	0
146	20231207	161500	698191130	18720	18720	18720	18720	0
147	20231207	161400	698191130	18720	18720	18720	18720	0
148	20231207	161300	698191130	18720	18720	18720	18720	0
149	20231207	161200	698191130	18720	18720	18720	18720	0
150	20231207	161100	698191130	18720	18720	18720	18720	0
151	20231207	161000	698191130	18720	18720	18720	18720	0
152	20231207	160900	698191130	18720	18720	18720	18720	879
153	20231207	160800	698191130	18720	18720	18720	18720	0
154	20231207	160700	698191130	18720	18720	18720	18720	0
155	20231207	160600	698191130	18720	18720	18720	18720	0
156	20231207	160500	698191130	18720	18720	18720	18720	0
157	20231207	160400	698191130	18720	18720	18720	18720	0
158	20231207	160300	698191130	18720	18720	18720	18720	0
159	20231207	160200	698191130	18720	18720	18720	18720	0
160	20231207	160100	698191130	18720	18720	18720	18720	0
161	20231207	160000	698191130	18720	18720	18720	18720	0
162	20231207	155900	698191130	18720	18720	18720	18720	0
163	20231207	155800	698191130	18720	18720	18720	18720	0
164	20231207	155700	698191130	18720	18720	18720	18720	0
165	20231207	155600	698191130	18720	18720	18720	18720	0
166	20231207	155500	698191130	18720	18720	18720	18720	0
167	20231207	155400	698191130	18720	18720	18720	18720	0
168	20231207	155300	698191130	18720	18720	18720	18720	0
169	20231207	155200	698191130	18720	18720	18720	18720	0
170	20231207	155100	698191130	18720	18720	18720	18720	0
171	20231207	155000	698191130	18720	18720	18720	18720	0
172	20231207	154900	698191130	18720	18720	18720	18720	0
173	20231207	154800	698191130	18720	18720	18720	18720	0
174	20231207	154700	698191130	18720	18720	18720	18720	0
175	20231207	154600	698191130	18720	18720	18720	18720	0
176	20231207	154500	698191130	18720	18720	18720	18720	0
177	20231207	154400	698191130	18720	18720	18720	18720	0
178	20231207	154300	698191130	18720	18720	18720	18720	0
179	20231207	154200	698191130	18720	18720	18720	18720	0
180	20231207	154100	698191130	18720	18720	18720	18720	0
181	20231207	154000	698191130	18720	18720	18720	18720	0
182	20231207	153900	698191130	18720	18720	18720	18720	879
183	20231207	153800	698191130	18720	18720	18720	18720	0
184	20231207	153700	698191130	18720	18720	18720	18720	0
185	20231207	153600	698191130	18720	18720	18720	18720	0
186	20231207	153500	698191130	18720	18720	18720	18720	0
187	20231207	153400	698191130	18720	18720	18720	18720	0
188	20231207	153300	698191130	18720	18720	18720	18720	0
189	20231207	153200	698191130	18720	18720	18720	18720	0
190	20231207	153100	698191130	18720	18720	18720	18720	0
191	20231207	153000	698191130	18720	18720	18720	18720	879
192	20231207	152900	681736250	18710	18710	18710	18710	0
193	20231207	152800	681736250	18710	18710	18710	18710	0
194	20231207	152700	681736250	18710	18710	18710	18710	0
195	20231207	152600	681736250	18710	18710	18710	18710	0
196	20231207	152500	681736250	18710	18710	18710	18710	0
197	20231207	152400	681736250	18710	18710	18710	18710	0
198	20231207	152300	681736250	18710	18710	18710	18710	0
199	20231207	152200	681736250	18710	18710	18710	18710	0
200	20231207	152100	681736250	18710	18710	18710	18710	0
201	20231207	152000	681736250	18710	18710	18710	18710	0
202	20231207	151900	681736250	18710	18720	18720	18710	30
203	20231207	151800	681174850	18730	18590	18730	18590	180
204	20231207	151700	677817640	18600	18530	18660	18460	852
205	20231207	151600	661971210	18470	18550	18550	18470	8
206	20231207	151500	661823050	18610	18450	18610	18450	204
207	20231207	151400	658049020	18450	18450	18450	18450	5
208	20231207	151300	657956770	18450	18450	18450	18450	5
209	20231207	151200	657864520	18450	18450	18450	18450	0
210	20231207	151100	657864520	18450	18450	18450	18450	0
211	20231207	151000	657864520	18450	18450	18450	18450	1
212	20231207	150900	657846070	18440	18440	18440	18440	7
213	20231207	150800	657716990	18430	18430	18430	18430	0
214	20231207	150700	657716990	18430	18430	18430	18430	18
215	20231207	150600	657385250	18440	18450	18450	18440	42
216	20231207	150500	656610570	18470	18470	18470	18470	0
217	20231207	150400	656610570	18470	18470	18470	18470	0
218	20231207	150300	656610570	18470	18470	18470	18470	35
219	20231207	150200	655964120	18510	18510	18510	18510	1
220	20231207	150100	655945610	18570	18570	18570	18570	0
221	20231207	150000	655945610	18570	18570	18570	18570	0
222	20231207	145900	655945610	18570	18570	18570	18570	0
223	20231207	145800	655945610	18570	18570	18570	18570	0
224	20231207	145700	655945610	18570	18570	18570	18570	0
225	20231207	145600	655945610	18570	18570	18570	18570	0
226	20231207	145500	655945610	18570	18570	18570	18570	0
227	20231207	145400	655945610	18570	18570	18570	18570	0
228	20231207	145300	655945610	18570	18470	18570	18470	260
229	20231207	145200	651132880	18450	18450	18450	18450	0
230	20231207	145100	651132880	18450	18450	18450	18450	35
231	20231207	145000	650487130	18500	18500	18500	18500	1
232	20231207	144900	650468630	18510	18510	18510	18510	7
233	20231207	144800	650339060	18470	18470	18470	18470	0
234	20231207	144700	650339060	18470	18470	18470	18470	0
235	20231207	144600	650339060	18470	18470	18470	18470	0
236	20231207	144500	650339060	18470	18470	18470	18470	0
237	20231207	144400	650339060	18470	18470	18470	18470	0
238	20231207	144300	650339060	18470	18470	18470	18470	20
239	20231207	144200	649969660	18460	18460	18460	18460	3
240	20231207	144100	649914280	18460	18460	18460	18460	1
241	20231207	144000	649895820	18460	18460	18460	18460	5
242	20231207	143900	649803520	18460	18460	18460	18460	0
243	20231207	143800	649803520	18460	18460	18460	18460	1
244	20231207	143700	649785060	18460	18460	18460	18460	1
245	20231207	143600	649766600	18460	18460	18460	18460	1
246	20231207	143500	649748140	18460	18470	18470	18460	12
247	20231207	143400	649526560	18490	18480	18490	18480	10
248	20231207	143300	649341700	18500	18500	18500	18500	0
249	20231207	143200	649341700	18500	18500	18500	18500	0
250	20231207	143100	649341700	18500	18500	18500	18500	0
251	20231207	143000	649341700	18500	18500	18500	18500	0
252	20231207	142900	649341700	18500	18500	18500	18500	54
253	20231207	142800	648342700	18480	18480	18480	18480	12
254	20231207	142700	648120940	18600	18600	18600	18600	0
255	20231207	142600	648120940	18600	18600	18600	18600	0
256	20231207	142500	648120940	18600	18510	18600	18510	376
257	20231207	142400	641140350	18560	18560	18560	18560	0
258	20231207	142300	641140350	18560	18560	18560	18560	1
259	20231207	142200	641121790	18470	18480	18480	18470	226
260	20231207	142100	636945470	18620	18620	18620	18620	0
261	20231207	142000	636945470	18620	18620	18620	18620	0
262	20231207	141900	636945470	18620	18620	18620	18620	0
263	20231207	141800	636945470	18620	18460	18620	18460	213
264	20231207	141700	632995930	18490	18490	18490	18490	0
265	20231207	141600	632995930	18490	18490	18490	18490	0
266	20231207	141500	632995930	18490	18490	18490	18490	0
267	20231207	141400	632995930	18490	18570	18580	18490	233
268	20231207	141300	628673150	18610	18440	18610	18440	480
269	20231207	141200	619815820	18440	18440	18440	18440	0
270	20231207	141100	619815820	18440	18440	18440	18440	10
271	20231207	141000	619631420	18500	18500	18500	18500	0
272	20231207	140900	619631420	18500	18440	18500	18440	100
273	20231207	140800	617782530	18410	18410	18410	18410	0
274	20231207	140700	617782530	18410	18410	18410	18410	63
275	20231207	140600	616622700	18420	18420	18420	18420	6
276	20231207	140500	616512180	18420	18440	18440	18420	16
277	20231207	140400	616217260	18450	18450	18450	18450	59
278	20231207	140300	615128710	18470	18470	18470	18470	0
279	20231207	140200	615128710	18470	18460	18470	18460	59
280	20231207	140100	614039030	18460	18460	18460	18460	173
281	20231207	140000	610845450	18470	18480	18480	18470	211
282	20231207	135900	606947690	18480	18480	18480	18480	0
283	20231207	135800	606947690	18480	18480	18480	18480	7
284	20231207	135700	606818330	18490	18490	18490	18490	0
285	20231207	135600	606818330	18490	18490	18490	18490	0
286	20231207	135500	606818330	18490	18490	18490	18490	11
287	20231207	135400	606614940	18490	18490	18490	18490	0
288	20231207	135300	606614940	18490	18490	18490	18490	0
289	20231207	135200	606614940	18490	18490	18490	18490	6
290	20231207	135100	606504000	18490	18490	18490	18490	0
291	20231207	135000	606504000	18490	18490	18490	18490	0
292	20231207	134900	606504000	18490	18490	18490	18490	9
293	20231207	134800	606337590	18480	18480	18480	18480	0
294	20231207	134700	606337590	18480	18490	18490	18480	10
295	20231207	134600	606152700	18490	18490	18490	18490	0
296	20231207	134500	606152700	18490	18490	18490	18490	0
297	20231207	134400	606152700	18490	18490	18490	18490	22
298	20231207	134300	605745920	18480	18480	18480	18480	0
299	20231207	134200	605745920	18480	18480	18480	18480	0
300	20231207	134100	605745920	18480	18480	18480	18480	5
301	20231207	134000	605653520	18490	18490	18490	18490	0
302	20231207	133900	605653520	18490	18490	18490	18490	0
303	20231207	133800	605653520	18490	18490	18490	18490	23
304	20231207	133700	605228250	18480	18480	18480	18480	39
305	20231207	133600	604507530	18470	18470	18470	18470	0
306	20231207	133500	604507530	18470	18470	18470	18470	0
307	20231207	133400	604507530	18470	18470	18470	18470	6
308	20231207	133300	604396710	18460	18460	18460	18460	0
309	20231207	133200	604396710	18460	18460	18460	18460	0
310	20231207	133100	604396710	18460	18460	18460	18460	1
311	20231207	133000	604378250	18530	18530	18530	18530	0
312	20231207	132900	604378250	18530	18500	18530	18470	1101
313	20231207	132800	584038040	18500	18500	18500	18500	0
314	20231207	132700	584038040	18500	18500	18500	18500	0
315	20231207	132600	584038040	18500	18500	18500	18500	6
316	20231207	132500	583927040	18490	18490	18490	18490	6
317	20231207	132400	583816100	18480	18490	18490	18480	61
318	20231207	132300	582688280	18500	18500	18500	18500	0
319	20231207	132200	582688280	18500	18500	18500	18500	0
320	20231207	132100	582688280	18500	18500	18500	18500	12
321	20231207	132000	582466280	18490	18490	18490	18490	0
322	20231207	131900	582466280	18490	18490	18490	18490	0
323	20231207	131800	582466280	18490	18490	18490	18490	0
324	20231207	131700	582466280	18490	18490	18490	18490	0
325	20231207	131600	582466280	18490	18490	18490	18490	0
326	20231207	131500	582466280	18490	18490	18490	18490	0
327	20231207	131400	582466280	18490	18490	18490	18490	0
328	20231207	131300	582466280	18490	18490	18490	18490	0
329	20231207	131200	582466280	18490	18490	18490	18490	0
330	20231207	131100	582466280	18490	18490	18490	18490	0
331	20231207	131000	582466280	18490	18490	18490	18490	11
332	20231207	130900	582262890	18490	18490	18490	18490	0
333	20231207	130800	582262890	18490	18490	18490	18490	54
334	20231207	130700	581264430	18590	18590	18590	18590	0
335	20231207	130600	581264430	18590	18510	18660	18510	141
336	20231207	130500	578644150	18520	18520	18520	18520	2
337	20231207	130400	578607110	18600	18500	18600	18500	330
338	20231207	130300	572490340	18500	18470	18560	18470	409
339	20231207	130200	564922310	18500	18500	18500	18500	0
340	20231207	130100	564922310	18500	18350	18500	18350	603
341	20231207	130000	553801830	18350	18350	18350	18350	1
342	20231207	125900	553783480	18360	18370	18370	18350	16
343	20231207	125800	553489680	18350	18370	18370	18350	162
344	20231207	125700	550514260	18390	18390	18390	18390	1
345	20231207	125600	550495870	18390	18390	18390	18390	62
346	20231207	125500	549355690	18370	18370	18370	18370	0
347	20231207	125400	549355690	18370	18370	18370	18370	0
348	20231207	125300	549355690	18370	18370	18370	18370	0
349	20231207	125200	549355690	18370	18370	18370	18370	0
350	20231207	125100	549355690	18370	18370	18370	18370	45
351	20231207	125000	548529040	18360	18350	18360	18350	173
352	20231207	124900	545353930	18360	18390	18390	18360	576
353	20231207	124800	534767310	18400	18400	18400	18400	6
354	20231207	124700	534656910	18400	18400	18400	18400	4
355	20231207	124600	534583310	18400	18400	18400	18400	3
356	20231207	124500	534528110	18400	18410	18410	18400	62
357	20231207	124400	533386730	18400	18400	18400	18400	0
358	20231207	124300	533386730	18400	18400	18400	18400	0
359	20231207	124200	533386730	18400	18400	18400	18400	0
360	20231207	124100	533386730	18400	18400	18400	18400	0
361	20231207	124000	533386730	18400	18410	18410	18400	26
362	20231207	123900	532908280	18400	18400	18400	18400	0
363	20231207	123800	532908280	18400	18400	18400	18400	0
364	20231207	123700	532908280	18400	18400	18400	18400	0
365	20231207	123600	532908280	18400	18410	18410	18400	53
366	20231207	123500	531932690	18390	18390	18390	18390	0
367	20231207	123400	531932690	18390	18390	18390	18390	0
368	20231207	123300	531932690	18390	18390	18390	18390	21
369	20231207	123200	531546500	18400	18400	18400	18400	4
370	20231207	123100	531472900	18400	18400	18400	18400	2
371	20231207	123000	531436100	18400	18410	18410	18400	74
372	20231207	122900	530073800	18400	18400	18400	18400	0
373	20231207	122800	530073800	18400	18400	18400	18400	0
374	20231207	122700	530073800	18400	18400	18400	18400	21
375	20231207	122600	529687400	18400	18400	18410	18400	249
376	20231207	122500	525105080	18410	18420	18420	18410	400
377	20231207	122400	517738560	18430	18430	18430	18420	896
378	20231207	122300	501233340	18430	18430	18430	18430	3
379	20231207	122200	501178050	18430	18430	18430	18430	3
380	20231207	122100	501122760	18430	18430	18440	18430	8
381	20231207	122000	500975310	18430	18460	18460	18430	2020
382	20231207	121900	463707880	18460	18460	18460	18460	0
383	20231207	121800	463707880	18460	18460	18460	18460	0
384	20231207	121700	463707880	18460	18460	18460	18460	0
385	20231207	121600	463707880	18460	18460	18460	18460	0
386	20231207	121500	463707880	18460	18460	18460	18460	0
387	20231207	121400	463707880	18460	18460	18460	18460	0
388	20231207	121300	463707880	18460	18460	18460	18460	0
389	20231207	121200	463707880	18460	18460	18460	18460	0
390	20231207	121100	463707880	18460	18460	18460	18460	11
391	20231207	121000	463504820	18480	18460	18480	18460	17
392	20231207	120900	463190680	18460	18460	18460	18460	0
393	20231207	120800	463190680	18460	18460	18460	18460	0
394	20231207	120700	463190680	18460	18460	18460	18460	1
395	20231207	120600	463172220	18460	18460	18460	18460	0
396	20231207	120500	463172220	18460	18460	18460	18460	1
397	20231207	120400	463153760	18460	18460	18460	18460	0
398	20231207	120300	463153760	18460	18480	18480	18460	60
399	20231207	120200	462045080	18440	18440	18440	18440	0
400	20231207	120100	462045080	18440	18440	18440	18440	0
401	20231207	120000	462045080	18440	18440	18440	18440	0
402	20231207	115900	462045080	18440	18440	18440	18440	0
403	20231207	115800	462045080	18440	18440	18440	18440	0
404	20231207	115700	462045080	18440	18440	18440	18440	0
405	20231207	115600	462045080	18440	18440	18440	18440	1
406	20231207	115500	462026640	18500	18500	18500	18500	0
407	20231207	115400	462026640	18500	18490	18500	18490	121
408	20231207	115300	459788530	18430	18480	18480	18430	105
409	20231207	115200	457851590	18490	18500	18500	18490	2
410	20231207	115100	457814600	18490	18490	18490	18490	0
411	20231207	115000	457814600	18490	18490	18490	18490	3
412	20231207	114900	457759130	18500	18510	18510	18500	3
413	20231207	114800	457703620	18500	18500	18500	18500	0
414	20231207	114700	457703620	18500	18500	18500	18500	0
415	20231207	114600	457703620	18500	18500	18500	18500	0
416	20231207	114500	457703620	18500	18500	18500	18500	0
417	20231207	114400	457703620	18500	18500	18500	18500	0
418	20231207	114300	457703620	18500	18470	18500	18470	379
419	20231207	114200	450695330	18470	18470	18470	18470	0
420	20231207	114100	450695330	18470	18470	18470	18470	1
421	20231207	114000	450676860	18470	18470	18470	18470	16
422	20231207	113900	450381340	18460	18460	18460	18460	0
423	20231207	113800	450381340	18460	18460	18460	18460	0
424	20231207	113700	450381340	18460	18460	18460	18460	54
425	20231207	113600	449384500	18440	18440	18440	18440	0
426	20231207	113500	449384500	18440	18440	18440	18440	0
427	20231207	113400	449384500	18440	18450	18450	18440	114
428	20231207	113300	447281400	18440	18440	18440	18440	73
429	20231207	113200	445935280	18430	18430	18430	18430	0
430	20231207	113100	445935280	18430	18420	18430	18420	33
431	20231207	113000	445327100	18420	18420	18420	18420	3
432	20231207	112900	445271840	18420	18430	18430	18420	12
433	20231207	112800	445050790	18430	18440	18440	18420	215
434	20231207	112700	441089360	18440	18440	18440	18440	5
435	20231207	112600	440997160	18430	18430	18430	18430	8
436	20231207	112500	440849720	18440	18440	18440	18440	1
437	20231207	112400	440831280	18440	18440	18440	18440	22
438	20231207	112300	440425600	18430	18430	18430	18420	246
439	20231207	112200	435893520	18440	18440	18440	18440	8
440	20231207	112100	435746000	18450	18450	18450	18450	2
441	20231207	112000	435709100	18430	18430	18430	18430	0
442	20231207	111900	435709100	18430	18430	18430	18430	0
443	20231207	111800	435709100	18430	18430	18430	18430	3
444	20231207	111700	435653810	18430	18430	18430	18430	0
445	20231207	111600	435653810	18430	18430	18430	18430	21
446	20231207	111500	435266780	18430	18430	18430	18430	0
447	20231207	111400	435266780	18430	18430	18430	18430	0
448	20231207	111300	435266780	18430	18430	18430	18430	2
449	20231207	111200	435229920	18430	18430	18430	18430	0
450	20231207	111100	435229920	18430	18430	18430	18430	31
451	20231207	111000	434658590	18460	18460	18460	18460	1
452	20231207	110900	434640130	18440	18440	18440	18440	10
453	20231207	110800	434455730	18450	18450	18450	18450	0
454	20231207	110700	434455730	18450	18450	18450	18450	66
455	20231207	110600	433238030	18440	18440	18440	18440	0
456	20231207	110500	433238030	18440	18440	18440	18440	31
457	20231207	110400	432666390	18450	18450	18450	18450	2
458	20231207	110300	432629490	18450	18450	18450	18450	2
459	20231207	110200	432592590	18440	18440	18440	18440	0
460	20231207	110100	432592590	18440	18450	18450	18440	36
461	20231207	110000	431928590	18450	18450	18450	18450	10
462	20231207	105900	431744090	18440	18440	18440	18440	0
463	20231207	105800	431744090	18440	18440	18440	18440	17
464	20231207	105700	431430610	18420	18430	18430	18420	66
465	20231207	105600	430214790	18450	18450	18450	18450	67
466	20231207	105500	428978640	18450	18450	18460	18450	42
467	20231207	105400	428203670	18430	18440	18440	18430	4
468	20231207	105300	428129940	18430	18460	18460	18430	463
469	20231207	105200	419588980	18470	18490	18490	18470	145
470	20231207	105100	416910130	18500	18500	18500	18500	0
471	20231207	105000	416910130	18500	18500	18500	18500	0
472	20231207	104900	416910130	18500	18500	18500	18500	5
473	20231207	104800	416817630	18490	18490	18490	18490	5
474	20231207	104700	416725180	18490	18500	18500	18490	6
475	20231207	104600	416614220	18500	18510	18510	18500	47
476	20231207	104500	415744350	18500	18500	18500	18500	0
477	20231207	104400	415744350	18500	18500	18500	18500	0
478	20231207	104300	415744350	18500	18500	18500	18500	18
479	20231207	104200	415411350	18490	18500	18510	18490	46
480	20231207	104100	414559970	18510	18490	18510	18490	112
481	20231207	104000	412488710	18470	18470	18470	18470	0
482	20231207	103900	412488710	18470	18470	18470	18470	62
483	20231207	103800	411343570	18510	18510	18510	18480	48
484	20231207	103700	410455840	18480	18480	18480	18480	0
485	20231207	103600	410455840	18480	18480	18480	18480	1
486	20231207	103500	410437360	18490	18490	18490	18490	0
487	20231207	103400	410437360	18490	18490	18490	18490	0
488	20231207	103300	410437360	18490	18530	18530	18490	411
489	20231207	103200	402829310	18540	18540	18540	18540	0
490	20231207	103100	402829310	18540	18550	18550	18540	28
491	20231207	103000	402309970	18560	18560	18560	18560	0
492	20231207	102900	402309970	18560	18580	18580	18560	8
493	20231207	102800	402161470	18590	18650	18650	18560	25
494	20231207	102700	401697290	18670	18670	18670	18670	0
495	20231207	102600	401697290	18670	18670	18670	18670	0
496	20231207	102500	401697290	18670	18670	18670	18670	0
497	20231207	102400	401697290	18670	18670	18670	18670	0
498	20231207	102300	401697290	18670	18670	18670	18670	0
499	20231207	102200	401697290	18670	18600	18670	18600	54
500	20231207	102100	400692820	18590	18590	18590	18590	0
501	20231207	102000	400692820	18590	18590	18590	18590	9
502	20231207	101900	400525510	18590	18580	18750	18580	212
503	20231207	101800	396565620	18590	18590	18590	18590	0
504	20231207	101700	396565620	18590	18570	18590	18570	16
505	20231207	101600	396268370	18570	18490	18720	18490	440
506	20231207	101500	388076380	18500	18560	18560	18500	493
507	20231207	101400	378947920	18560	18560	18560	18560	1
508	20231207	101300	378929360	18600	18600	18640	18600	77
509	20231207	101200	377496060	18560	18670	18670	18560	100
510	20231207	101100	375637640	18570	18730	18730	18570	79
511	20231207	101000	374169760	18790	18530	18790	18530	301
512	20231207	100900	368566490	18570	18580	18580	18530	1983
513	20231207	100800	331767620	18610	18590	18610	18590	2
514	20231207	100700	331730420	18600	18640	18700	18600	38
515	20231207	100600	331022660	18650	18770	18770	18650	1084
516	20231207	100500	310804860	18780	18660	18780	18660	130
517	20231207	100400	308372470	18670	18670	18670	18670	0
518	20231207	100300	308372470	18670	18670	18670	18670	101
519	20231207	100200	306486800	18620	18690	18690	18620	523
520	20231207	100100	296748250	18690	18620	18700	18620	30
521	20231207	100000	296187800	18620	18630	18630	18610	29
522	20231207	095900	295647880	18750	18640	18770	18640	30
523	20231207	095800	295086430	18640	18610	18770	18610	505
524	20231207	095700	285634690	18570	18580	18580	18570	500
525	20231207	095600	276349540	18600	18600	18730	18600	213
526	20231207	095500	272373800	18600	18570	18600	18570	58
527	20231207	095400	271295990	18570	18570	18600	18570	196
528	20231207	095300	267651560	18690	18690	18690	18690	1000
529	20231207	095200	248961560	18700	18580	18700	18570	31
530	20231207	095100	248385640	18710	18590	18710	18590	503
531	20231207	095000	239032980	18590	18590	18590	18590	152
532	20231207	094900	236207300	18590	18580	18590	18580	401
533	20231207	094800	228752950	18560	18590	18590	18560	637
534	20231207	094700	216918110	18580	18580	18580	18580	0
535	20231207	094600	216918110	18580	18580	18580	18580	0
536	20231207	094500	216918110	18580	18580	18580	18580	0
537	20231207	094400	216918110	18580	18580	18580	18580	10
538	20231207	094300	216732310	18560	18560	18560	18560	0
539	20231207	094200	216732310	18560	18560	18560	18560	0
540	20231207	094100	216732310	18560	18560	18560	18560	0
541	20231207	094000	216732310	18560	18560	18560	18560	0
542	20231207	093900	216732310	18560	18560	18560	18560	8
543	20231207	093800	216583830	18560	18610	18610	18560	683
544	20231207	093700	203903060	18620	18630	18630	18620	1087
545	20231207	093600	183663110	18720	18640	18720	18600	144
546	20231207	093500	180979080	18640	18620	18750	18620	213
547	20231207	093400	176998990	18620	18610	18760	18610	65
548	20231207	093300	175783870	18610	18610	18770	18570	177
549	20231207	093200	172484270	18610	18600	18770	18600	263
550	20231207	093100	167560750	18600	18600	18620	18600	124
551	20231207	093000	165252490	18600	18620	18620	18550	676
552	20231207	092900	152697710	18570	18610	18610	18570	1523
553	20231207	092800	124404470	18640	18650	18650	18640	8
554	20231207	092700	124255290	18650	18640	18740	18640	113
555	20231207	092600	122141270	18640	18620	18640	18620	31
556	20231207	092500	121563490	18620	18630	18660	18620	598
557	20231207	092400	110421320	18760	18760	18760	18760	1
558	20231207	092300	110402560	18630	18620	18650	18620	108
559	20231207	092200	108389020	18620	18630	18640	18590	264
560	20231207	092100	103473060	18630	18630	18820	18630	47
561	20231207	092000	102593790	18630	18610	18830	18610	279
562	20231207	091900	97370700	18570	18590	18590	18570	20
563	20231207	091800	96999080	18650	18610	18650	18590	109
564	20231207	091700	94967420	18670	18650	18670	18650	100
565	20231207	091600	93100490	18650	18720	18720	18630	215
566	20231207	091500	89091920	18650	18650	18750	18650	633
567	20231207	091400	77285720	18780	18660	18790	18660	56
568	20231207	091300	76234490	18670	18690	18840	18670	211
569	20231207	091200	72273940	18600	18600	18600	18600	150
570	20231207	091100	69483940	18730	18640	18840	18600	347
571	20231207	091000	62997450	18650	18750	18750	18640	413
572	20231207	090900	55293890	18700	18700	18700	18660	107
573	20231207	090800	53293070	18760	18630	18840	18630	1401
574	20231207	090700	27132690	18750	18600	18750	18580	316
575	20231207	090600	21234220	18570	18580	18610	18570	68
576	20231207	090500	19970340	18580	18630	18630	18580	217
577	20231207	090400	15931880	18720	18620	18720	18620	6
578	20231207	090300	15820060	18730	18620	18730	18590	23
579	20231207	090200	15392070	18750	18660	18750	18590	156
580	20231207	090100	12473600	18560	18540	18560	18510	33
581	20231207	090000	11862300	18530	18630	18680	18520	636