KissMeData/003100/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183900	830009440	18750	18750	18750	18750	582
3	20231208	183800	830009440	18750	18750	18750	18750	0
4	20231208	183700	830009440	18750	18750	18750	18750	0
5	20231208	183600	830009440	18750	18750	18750	18750	0
6	20231208	183500	830009440	18750	18750	18750	18750	0
7	20231208	183400	830009440	18750	18750	18750	18750	0
8	20231208	183300	830009440	18750	18750	18750	18750	0
9	20231208	183200	830009440	18750	18750	18750	18750	0
10	20231208	183100	830009440	18750	18750	18750	18750	0
11	20231208	183000	830009440	18750	18750	18750	18750	0
12	20231208	182900	830009440	18750	18750	18750	18750	0
13	20231208	182800	830009440	18750	18750	18750	18750	0
14	20231208	182700	830009440	18750	18750	18750	18750	0
15	20231208	182600	830009440	18750	18750	18750	18750	0
16	20231208	182500	830009440	18750	18750	18750	18750	0
17	20231208	182400	830009440	18750	18750	18750	18750	0
18	20231208	182300	830009440	18750	18750	18750	18750	0
19	20231208	182200	830009440	18750	18750	18750	18750	0
20	20231208	182100	830009440	18750	18750	18750	18750	0
21	20231208	182000	830009440	18750	18750	18750	18750	0
22	20231208	181900	830009440	18750	18750	18750	18750	0
23	20231208	181800	830009440	18750	18750	18750	18750	0
24	20231208	181700	830009440	18750	18750	18750	18750	0
25	20231208	181600	830009440	18750	18750	18750	18750	0
26	20231208	181500	830009440	18750	18750	18750	18750	0
27	20231208	181400	830009440	18750	18750	18750	18750	0
28	20231208	181300	830009440	18750	18750	18750	18750	0
29	20231208	181200	830009440	18750	18750	18750	18750	0
30	20231208	181100	830009440	18750	18750	18750	18750	0
31	20231208	181000	830009440	18750	18750	18750	18750	0
32	20231208	180900	830009440	18750	18750	18750	18750	582
33	20231208	180800	830009440	18750	18750	18750	18750	0
34	20231208	180700	830009440	18750	18750	18750	18750	0
35	20231208	180600	830009440	18750	18750	18750	18750	0
36	20231208	180500	830009440	18750	18750	18750	18750	0
37	20231208	180400	830009440	18750	18750	18750	18750	0
38	20231208	180300	830009440	18750	18750	18750	18750	0
39	20231208	180200	830009440	18750	18750	18750	18750	0
40	20231208	180100	830009440	18750	18750	18750	18750	0
41	20231208	180000	830009440	18750	18750	18750	18750	0
42	20231208	175900	830009440	18750	18750	18750	18750	0
43	20231208	175800	830009440	18750	18750	18750	18750	0
44	20231208	175700	830009440	18750	18750	18750	18750	0
45	20231208	175600	830009440	18750	18750	18750	18750	0
46	20231208	175500	830009440	18750	18750	18750	18750	0
47	20231208	175400	830009440	18750	18750	18750	18750	0
48	20231208	175300	830009440	18750	18750	18750	18750	0
49	20231208	175200	830009440	18750	18750	18750	18750	0
50	20231208	175100	830009440	18750	18750	18750	18750	0
51	20231208	175000	830009440	18750	18750	18750	18750	0
52	20231208	174900	830009440	18750	18750	18750	18750	0
53	20231208	174800	830009440	18750	18750	18750	18750	0
54	20231208	174700	830009440	18750	18750	18750	18750	0
55	20231208	174600	830009440	18750	18750	18750	18750	0
56	20231208	174500	830009440	18750	18750	18750	18750	0
57	20231208	174400	830009440	18750	18750	18750	18750	0
58	20231208	174300	830009440	18750	18750	18750	18750	0
59	20231208	174200	830009440	18750	18750	18750	18750	0
60	20231208	174100	830009440	18750	18750	18750	18750	0
61	20231208	174000	830009440	18750	18750	18750	18750	0
62	20231208	173900	830009440	18750	18750	18750	18750	582
63	20231208	173800	830009440	18750	18750	18750	18750	0
64	20231208	173700	830009440	18750	18750	18750	18750	0
65	20231208	173600	830009440	18750	18750	18750	18750	0
66	20231208	173500	830009440	18750	18750	18750	18750	0
67	20231208	173400	830009440	18750	18750	18750	18750	0
68	20231208	173300	830009440	18750	18750	18750	18750	0
69	20231208	173200	830009440	18750	18750	18750	18750	0
70	20231208	173100	830009440	18750	18750	18750	18750	0
71	20231208	173000	830009440	18750	18750	18750	18750	0
72	20231208	172900	830009440	18750	18750	18750	18750	0
73	20231208	172800	830009440	18750	18750	18750	18750	0
74	20231208	172700	830009440	18750	18750	18750	18750	0
75	20231208	172600	830009440	18750	18750	18750	18750	0
76	20231208	172500	830009440	18750	18750	18750	18750	0
77	20231208	172400	830009440	18750	18750	18750	18750	0
78	20231208	172300	830009440	18750	18750	18750	18750	0
79	20231208	172200	830009440	18750	18750	18750	18750	0
80	20231208	172100	830009440	18750	18750	18750	18750	0
81	20231208	172000	830009440	18750	18750	18750	18750	0
82	20231208	171900	830009440	18750	18750	18750	18750	0
83	20231208	171800	830009440	18750	18750	18750	18750	0
84	20231208	171700	830009440	18750	18750	18750	18750	0
85	20231208	171600	830009440	18750	18750	18750	18750	0
86	20231208	171500	830009440	18750	18750	18750	18750	0
87	20231208	171400	830009440	18750	18750	18750	18750	0
88	20231208	171300	830009440	18750	18750	18750	18750	0
89	20231208	171200	830009440	18750	18750	18750	18750	0
90	20231208	171100	830009440	18750	18750	18750	18750	0
91	20231208	171000	830009440	18750	18750	18750	18750	0
92	20231208	170900	830009440	18750	18750	18750	18750	582
93	20231208	170800	830009440	18750	18750	18750	18750	0
94	20231208	170700	830009440	18750	18750	18750	18750	0
95	20231208	170600	830009440	18750	18750	18750	18750	0
96	20231208	170500	830009440	18750	18750	18750	18750	0
97	20231208	170400	830009440	18750	18750	18750	18750	0
98	20231208	170300	830009440	18750	18750	18750	18750	0
99	20231208	170200	830009440	18750	18750	18750	18750	0
100	20231208	170100	830009440	18750	18750	18750	18750	0
101	20231208	170000	830009440	18750	18750	18750	18750	0
102	20231208	165900	830009440	18750	18750	18750	18750	0
103	20231208	165800	830009440	18750	18750	18750	18750	0
104	20231208	165700	830009440	18750	18750	18750	18750	0
105	20231208	165600	830009440	18750	18750	18750	18750	0
106	20231208	165500	830009440	18750	18750	18750	18750	0
107	20231208	165400	830009440	18750	18750	18750	18750	0
108	20231208	165300	830009440	18750	18750	18750	18750	0
109	20231208	165200	830009440	18750	18750	18750	18750	0
110	20231208	165100	830009440	18750	18750	18750	18750	0
111	20231208	165000	830009440	18750	18750	18750	18750	0
112	20231208	164900	830009440	18750	18750	18750	18750	0
113	20231208	164800	830009440	18750	18750	18750	18750	0
114	20231208	164700	830009440	18750	18750	18750	18750	0
115	20231208	164600	830009440	18750	18750	18750	18750	0
116	20231208	164500	830009440	18750	18750	18750	18750	0
117	20231208	164400	830009440	18750	18750	18750	18750	0
118	20231208	164300	830009440	18750	18750	18750	18750	0
119	20231208	164200	830009440	18750	18750	18750	18750	0
120	20231208	164100	830009440	18750	18750	18750	18750	0
121	20231208	164000	830009440	18750	18750	18750	18750	0
122	20231208	163900	830009440	18750	18750	18750	18750	582
123	20231208	163800	830009440	18750	18750	18750	18750	0
124	20231208	163700	830009440	18750	18750	18750	18750	0
125	20231208	163600	830009440	18750	18750	18750	18750	0
126	20231208	163500	830009440	18750	18750	18750	18750	0
127	20231208	163400	830009440	18750	18750	18750	18750	0
128	20231208	163300	830009440	18750	18750	18750	18750	0
129	20231208	163200	830009440	18750	18750	18750	18750	0
130	20231208	163100	830009440	18750	18750	18750	18750	0
131	20231208	163000	830009440	18750	18750	18750	18750	0
132	20231208	162900	830009440	18750	18750	18750	18750	0
133	20231208	162800	830009440	18750	18750	18750	18750	0
134	20231208	162700	830009440	18750	18750	18750	18750	0
135	20231208	162600	830009440	18750	18750	18750	18750	0
136	20231208	162500	830009440	18750	18750	18750	18750	0
137	20231208	162400	830009440	18750	18750	18750	18750	0
138	20231208	162300	830009440	18750	18750	18750	18750	0
139	20231208	162200	830009440	18750	18750	18750	18750	0
140	20231208	162100	830009440	18750	18750	18750	18750	0
141	20231208	162000	830009440	18750	18750	18750	18750	0
142	20231208	161900	830009440	18750	18750	18750	18750	0
143	20231208	161800	830009440	18750	18750	18750	18750	0
144	20231208	161700	830009440	18750	18750	18750	18750	0
145	20231208	161600	830009440	18750	18750	18750	18750	0
146	20231208	161500	830009440	18750	18750	18750	18750	0
147	20231208	161400	830009440	18750	18750	18750	18750	0
148	20231208	161300	830009440	18750	18750	18750	18750	0
149	20231208	161200	830009440	18750	18750	18750	18750	0
150	20231208	161100	830009440	18750	18750	18750	18750	0
151	20231208	161000	830009440	18750	18750	18750	18750	0
152	20231208	160900	830009440	18750	18750	18750	18750	582
153	20231208	160800	830009440	18750	18750	18750	18750	0
154	20231208	160700	830009440	18750	18750	18750	18750	0
155	20231208	160600	830009440	18750	18750	18750	18750	0
156	20231208	160500	830009440	18750	18750	18750	18750	0
157	20231208	160400	830009440	18750	18750	18750	18750	0
158	20231208	160300	830009440	18750	18750	18750	18750	0
159	20231208	160200	830009440	18750	18750	18750	18750	0
160	20231208	160100	830009440	18750	18750	18750	18750	0
161	20231208	160000	830009440	18750	18750	18750	18750	0
162	20231208	155900	830009440	18750	18750	18750	18750	0
163	20231208	155800	830009440	18750	18750	18750	18750	0
164	20231208	155700	830009440	18750	18750	18750	18750	0
165	20231208	155600	830009440	18750	18750	18750	18750	0
166	20231208	155500	830009440	18750	18750	18750	18750	0
167	20231208	155400	830009440	18750	18750	18750	18750	0
168	20231208	155300	830009440	18750	18750	18750	18750	0
169	20231208	155200	830009440	18750	18750	18750	18750	0
170	20231208	155100	830009440	18750	18750	18750	18750	0
171	20231208	155000	830009440	18750	18750	18750	18750	0
172	20231208	154900	830009440	18750	18750	18750	18750	0
173	20231208	154800	830009440	18750	18750	18750	18750	0
174	20231208	154700	830009440	18750	18750	18750	18750	0
175	20231208	154600	830009440	18750	18750	18750	18750	0
176	20231208	154500	830009440	18750	18750	18750	18750	0
177	20231208	154400	830009440	18750	18750	18750	18750	0
178	20231208	154300	830009440	18750	18750	18750	18750	0
179	20231208	154200	830009440	18750	18750	18750	18750	0
180	20231208	154100	830009440	18750	18750	18750	18750	0
181	20231208	154000	830009440	18750	18750	18750	18750	0
182	20231208	153900	830009440	18750	18750	18750	18750	582
183	20231208	153800	830009440	18750	18750	18750	18750	0
184	20231208	153700	830009440	18750	18750	18750	18750	0
185	20231208	153600	830009440	18750	18750	18750	18750	0
186	20231208	153500	830009440	18750	18750	18750	18750	0
187	20231208	153400	830009440	18750	18750	18750	18750	0
188	20231208	153300	830009440	18750	18750	18750	18750	0
189	20231208	153200	830009440	18750	18750	18750	18750	0
190	20231208	153100	830009440	18750	18750	18750	18750	0
191	20231208	153000	830009440	18750	18750	18750	18750	582
192	20231208	152900	819096940	18750	18750	18750	18750	0
193	20231208	152800	819096940	18750	18750	18750	18750	0
194	20231208	152700	819096940	18750	18750	18750	18750	0
195	20231208	152600	819096940	18750	18750	18750	18750	0
196	20231208	152500	819096940	18750	18750	18750	18750	0
197	20231208	152400	819096940	18750	18750	18750	18750	0
198	20231208	152300	819096940	18750	18750	18750	18750	0
199	20231208	152200	819096940	18750	18750	18750	18750	0
200	20231208	152100	819096940	18750	18750	18750	18750	0
201	20231208	152000	819096940	18750	18750	18750	18750	0
202	20231208	151900	819096940	18750	18690	18790	18690	492
203	20231208	151800	809873430	18650	18650	18650	18650	28
204	20231208	151700	809351230	18710	18710	18710	18710	1
205	20231208	151600	809332520	18650	18650	18650	18650	0
206	20231208	151500	809332520	18650	18690	18690	18650	240
207	20231208	151400	804855020	18710	18710	18710	18710	16
208	20231208	151300	804555660	18710	18710	18710	18710	3
209	20231208	151200	804499530	18680	18680	18680	18680	20
210	20231208	151100	804125930	18710	18720	18720	18710	45
211	20231208	151000	803283960	18690	18680	18690	18680	178
212	20231208	150900	799957150	18690	18690	18690	18690	0
213	20231208	150800	799957150	18690	18690	18690	18690	12
214	20231208	150700	799732870	18690	18690	18690	18690	0
215	20231208	150600	799732870	18690	18690	18690	18690	0
216	20231208	150500	799732870	18690	18690	18690	18690	10
217	20231208	150400	799545970	18690	18690	18690	18690	0
218	20231208	150300	799545970	18690	18690	18690	18690	70
219	20231208	150200	798237670	18690	18690	18690	18690	0
220	20231208	150100	798237670	18690	18690	18690	18690	4
221	20231208	150000	798162910	18690	18690	18690	18690	1
222	20231208	145900	798144220	18690	18690	18690	18690	0
223	20231208	145800	798144220	18690	18690	18690	18690	0
224	20231208	145700	798144220	18690	18690	18690	18690	1
225	20231208	145600	798125530	18690	18690	18690	18690	0
226	20231208	145500	798125530	18690	18690	18690	18690	0
227	20231208	145400	798125530	18690	18690	18690	18690	1
228	20231208	145300	798106840	18680	18680	18680	18680	41
229	20231208	145200	797340960	18700	18700	18700	18700	0
230	20231208	145100	797340960	18700	18700	18700	18700	0
231	20231208	145000	797340960	18700	18710	18720	18700	110
232	20231208	144900	795283570	18710	18720	18720	18670	55
233	20231208	144800	794254860	18720	18720	18720	18720	88
234	20231208	144700	792607500	18730	18730	18730	18730	0
235	20231208	144600	792607500	18730	18730	18730	18730	3
236	20231208	144500	792551310	18720	18720	18720	18720	27
237	20231208	144400	792045870	18720	18720	18720	18720	0
238	20231208	144300	792045870	18720	18720	18720	18720	14
239	20231208	144200	791783790	18720	18720	18720	18720	8
240	20231208	144100	791634030	18720	18720	18720	18720	13
241	20231208	144000	791390670	18720	18720	18720	18720	0
242	20231208	143900	791390670	18720	18730	18730	18720	189
243	20231208	143800	787850800	18740	18740	18740	18740	3
244	20231208	143700	787794580	18740	18740	18740	18740	13
245	20231208	143600	787550960	18740	18740	18740	18740	0
246	20231208	143500	787550960	18740	18740	18740	18740	0
247	20231208	143400	787550960	18740	18740	18740	18740	0
248	20231208	143300	787550960	18740	18740	18740	18740	0
249	20231208	143200	787550960	18740	18740	18740	18740	519
250	20231208	143100	777824900	18740	18740	18740	18740	0
251	20231208	143000	777824900	18740	18740	18740	18740	0
252	20231208	142900	777824900	18740	18740	18740	18740	36
253	20231208	142800	777150260	18740	18740	18740	18740	0
254	20231208	142700	777150260	18740	18740	18740	18740	21
255	20231208	142600	776756720	18740	18740	18740	18740	71
256	20231208	142500	775426180	18740	18740	18740	18740	45
257	20231208	142400	774582880	18750	18760	18760	18750	28
258	20231208	142300	774057780	18800	18800	18800	18800	0
259	20231208	142200	774057780	18800	18800	18800	18800	0
260	20231208	142100	774057780	18800	18780	18800	18730	1100
261	20231208	142000	753419990	18800	18750	18800	18750	1550
262	20231208	141900	724314930	18740	18740	18740	18740	89
263	20231208	141800	722647070	18730	18730	18730	18730	0
264	20231208	141700	722647070	18730	18730	18730	18730	0
265	20231208	141600	722647070	18730	18730	18730	18730	231
266	20231208	141500	718320440	18730	18730	18730	18730	0
267	20231208	141400	718320440	18730	18730	18730	18730	0
268	20231208	141300	718320440	18730	18730	18730	18730	5
269	20231208	141200	718226790	18720	18720	18720	18720	0
270	20231208	141100	718226790	18720	18720	18720	18720	0
271	20231208	141000	718226790	18720	18720	18720	18720	35
272	20231208	140900	717571590	18720	18720	18720	18720	14
273	20231208	140800	717309510	18730	18720	18730	18720	135
274	20231208	140700	714781170	18720	18720	18720	18720	83
275	20231208	140600	713227410	18730	18730	18730	18730	24
276	20231208	140500	712777890	18740	18730	18740	18720	106
277	20231208	140400	710792950	18730	18740	18740	18730	39
278	20231208	140300	710062450	18740	18740	18740	18740	28
279	20231208	140200	709537730	18740	18740	18740	18740	28
280	20231208	140100	709013010	18740	18740	18740	18740	0
281	20231208	140000	709013010	18740	18740	18740	18740	0
282	20231208	135900	709013010	18740	18740	18740	18740	0
283	20231208	135800	709013010	18740	18680	18740	18680	940
284	20231208	135700	691439770	18670	18670	18670	18670	0
285	20231208	135600	691439770	18670	18670	18670	18670	0
286	20231208	135500	691439770	18670	18670	18670	18670	2
287	20231208	135400	691402430	18680	18680	18680	18680	1
288	20231208	135300	691383750	18680	18680	18680	18680	1
289	20231208	135200	691365070	18690	18700	18700	18690	16
290	20231208	135100	691066010	18640	18700	18700	18640	607
291	20231208	135000	679745210	18700	18690	18700	18690	361
292	20231208	134900	672997840	18700	18700	18700	18700	0
293	20231208	134800	672997840	18700	18700	18700	18700	0
294	20231208	134700	672997840	18700	18700	18700	18700	0
295	20231208	134600	672997840	18700	18700	18700	18700	7
296	20231208	134500	672866940	18700	18690	18700	18690	26
297	20231208	134400	672380860	18690	18690	18690	18690	22
298	20231208	134300	671969680	18690	18690	18690	18690	16
299	20231208	134200	671670640	18660	18660	18660	18660	572
300	20231208	134100	660997120	18690	18690	18690	18690	0
301	20231208	134000	660997120	18690	18660	18700	18660	28
302	20231208	133900	660474090	18630	18660	18660	18630	500
303	20231208	133800	651158550	18670	18690	18690	18630	125
304	20231208	133700	648825540	18710	18710	18710	18710	0
305	20231208	133600	648825540	18710	18710	18710	18710	14
306	20231208	133500	648563600	18720	18690	18720	18680	30
307	20231208	133400	648002610	18730	18690	18730	18690	28
308	20231208	133300	647478970	18660	18660	18660	18660	96
309	20231208	133200	645687610	18730	18700	18730	18670	602
310	20231208	133100	634447420	18740	18720	18740	18720	211
311	20231208	133000	630497340	18710	18710	18710	18710	0
312	20231208	132900	630497340	18710	18710	18710	18710	48
313	20231208	132800	629599260	18710	18710	18710	18710	314
314	20231208	132700	623724320	18700	18700	18700	18700	0
315	20231208	132600	623724320	18700	18700	18700	18700	0
316	20231208	132500	623724320	18700	18700	18700	18700	13
317	20231208	132400	623481220	18710	18710	18710	18710	0
318	20231208	132300	623481220	18710	18710	18710	18710	0
319	20231208	132200	623481220	18710	18710	18710	18710	15
320	20231208	132100	623200570	18710	18710	18710	18710	1
321	20231208	132000	623181860	18710	18710	18710	18710	1
322	20231208	131900	623163150	18710	18710	18710	18710	10
323	20231208	131800	622976050	18710	18710	18710	18710	31
324	20231208	131700	622396040	18720	18720	18720	18720	0
325	20231208	131600	622396040	18720	18720	18720	18720	0
326	20231208	131500	622396040	18720	18720	18720	18720	0
327	20231208	131400	622396040	18720	18720	18720	18720	42
328	20231208	131300	621609800	18720	18720	18720	18720	10
329	20231208	131200	621422600	18720	18720	18720	18720	7
330	20231208	131100	621291560	18730	18730	18730	18730	6
331	20231208	131000	621179180	18740	18690	18740	18690	319
332	20231208	130900	615215020	18670	18670	18670	18670	0
333	20231208	130800	615215020	18670	18670	18670	18670	0
334	20231208	130700	615215020	18670	18670	18670	18670	2
335	20231208	130600	615177680	18670	18670	18670	18670	24
336	20231208	130500	614729600	18670	18680	18680	18670	54
337	20231208	130400	613720900	18680	18680	18680	18680	35
338	20231208	130300	613067100	18680	18680	18680	18680	0
339	20231208	130200	613067100	18680	18680	18680	18680	0
340	20231208	130100	613067100	18680	18680	18680	18680	3
341	20231208	130000	613011060	18690	18690	18690	18690	0
342	20231208	125900	613011060	18690	18690	18690	18690	7
343	20231208	125800	612880230	18690	18690	18690	18690	5
344	20231208	125700	612786780	18690	18690	18690	18690	1
345	20231208	125600	612768090	18690	18690	18690	18690	8
346	20231208	125500	612618570	18680	18670	18680	18670	28
347	20231208	125400	612095790	18640	18640	18640	18640	0
348	20231208	125300	612095790	18640	18640	18640	18640	0
349	20231208	125200	612095790	18640	18680	18680	18640	101
350	20231208	125100	610213110	18680	18680	18680	18680	0
351	20231208	125000	610213110	18680	18680	18680	18680	0
352	20231208	124900	610213110	18680	18680	18680	18680	6
353	20231208	124800	610101030	18640	18640	18640	18640	0
354	20231208	124700	610101030	18640	18640	18640	18640	0
355	20231208	124600	610101030	18640	18640	18640	18640	0
356	20231208	124500	610101030	18640	18640	18640	18640	0
357	20231208	124400	610101030	18640	18640	18640	18640	63
358	20231208	124300	608926710	18680	18680	18680	18680	31
359	20231208	124200	608347630	18640	18640	18640	18640	0
360	20231208	124100	608347630	18640	18680	18680	18640	32
361	20231208	124000	607751030	18680	18680	18680	18680	509
362	20231208	123900	598242910	18680	18680	18680	18680	244
363	20231208	123800	593684990	18710	18680	18710	18650	801
364	20231208	123700	578741810	18750	18730	18750	18690	602
365	20231208	123600	567487770	18740	18740	18740	18740	41
366	20231208	123500	566719430	18740	18740	18740	18740	0
367	20231208	123400	566719430	18740	18740	18740	18740	0
368	20231208	123300	566719430	18740	18740	18740	18740	8
369	20231208	123200	566569510	18740	18760	18760	18740	8
370	20231208	123100	566419470	18720	18720	18720	18720	392
371	20231208	123000	559081230	18720	18720	18720	18720	0
372	20231208	122900	559081230	18720	18720	18720	18720	0
373	20231208	122800	559081230	18720	18720	18720	18720	8
374	20231208	122700	558931470	18710	18710	18710	18710	0
375	20231208	122600	558931470	18710	18710	18710	18710	0
376	20231208	122500	558931470	18710	18710	18710	18710	0
377	20231208	122400	558931470	18710	18710	18710	18710	64
378	20231208	122300	557734030	18690	18680	18690	18680	25
379	20231208	122200	557266830	18730	18730	18730	18730	21
380	20231208	122100	556873500	18750	18750	18750	18750	5
381	20231208	122000	556779750	18750	18750	18750	18750	0
382	20231208	121900	556779750	18750	18740	18750	18690	501
383	20231208	121800	547411110	18750	18750	18750	18750	5
384	20231208	121700	547317360	18750	18750	18750	18750	50
385	20231208	121600	546379860	18750	18750	18750	18750	0
386	20231208	121500	546379860	18750	18750	18750	18750	0
387	20231208	121400	546379860	18750	18750	18750	18750	35
388	20231208	121300	545723610	18730	18730	18730	18730	0
389	20231208	121200	545723610	18730	18760	18760	18730	31
390	20231208	121100	545142950	18770	18760	18770	18760	147
391	20231208	121000	542384390	18750	18740	18750	18740	135
392	20231208	120900	539853490	18680	18680	18680	18680	0
393	20231208	120800	539853490	18680	18680	18680	18680	0
394	20231208	120700	539853490	18680	18750	18750	18680	47
395	20231208	120600	538974690	18730	18730	18730	18730	0
396	20231208	120500	538974690	18730	18730	18730	18730	0
397	20231208	120400	538974690	18730	18730	18730	18730	606
398	20231208	120300	527624310	18730	18730	18730	18730	0
399	20231208	120200	527624310	18730	18730	18730	18730	0
400	20231208	120100	527624310	18730	18730	18730	18730	0
401	20231208	120000	527624310	18730	18730	18730	18730	0
402	20231208	115900	527624310	18730	18730	18730	18730	14
403	20231208	115800	527362090	18740	18740	18740	18740	0
404	20231208	115700	527362090	18740	18740	18740	18740	10
405	20231208	115600	527174690	18740	18740	18740	18740	0
406	20231208	115500	527174690	18740	18760	18760	18740	14
407	20231208	115400	526912250	18760	18760	18760	18760	0
408	20231208	115300	526912250	18760	18740	18760	18690	601
409	20231208	115200	515675430	18760	18760	18760	18760	14
410	20231208	115100	515412790	18740	18740	18740	18740	0
411	20231208	115000	515412790	18740	18740	18740	18740	0
412	20231208	114900	515412790	18740	18740	18740	18740	5
413	20231208	114800	515319090	18740	18790	18790	18740	12
414	20231208	114700	515094160	18790	18750	18790	18750	300
415	20231208	114600	509461540	18750	18700	18750	18700	706
416	20231208	114500	496259190	18710	18710	18710	18710	0
417	20231208	114400	496259190	18710	18710	18710	18710	0
418	20231208	114300	496259190	18710	18710	18710	18710	1
419	20231208	114200	496240480	18720	18710	18720	18700	37
420	20231208	114100	495548320	18760	18760	18760	18760	0
421	20231208	114000	495548320	18760	18710	18760	18700	601
422	20231208	113900	484308870	18760	18770	18770	18760	8
423	20231208	113800	484158780	18790	18790	18790	18790	0
424	20231208	113700	484158780	18790	18660	18790	18660	1000
425	20231208	113600	465415320	18660	18660	18660	18660	515
426	20231208	113500	455805420	18710	18720	18720	18650	701
427	20231208	113400	442720450	18730	18730	18730	18730	30
428	20231208	113300	442158550	18720	18720	18720	18720	0
429	20231208	113200	442158550	18720	18720	18720	18720	0
430	20231208	113100	442158550	18720	18700	18720	18700	190
431	20231208	113000	438601960	18700	18700	18700	18700	0
432	20231208	112900	438601960	18700	18700	18700	18700	22
433	20231208	112800	438190560	18710	18710	18710	18710	0
434	20231208	112700	438190560	18710	18710	18710	18710	0
435	20231208	112600	438190560	18710	18710	18710	18650	701
436	20231208	112500	425115830	18720	18720	18720	18720	0
437	20231208	112400	425115830	18720	18720	18720	18720	0
438	20231208	112300	425115830	18720	18720	18720	18720	7
439	20231208	112200	424984790	18660	18630	18660	18630	918
440	20231208	112100	407860910	18710	18710	18710	18710	0
441	20231208	112000	407860910	18710	18710	18710	18650	651
442	20231208	111900	395714860	18710	18710	18710	18710	1
443	20231208	111800	395696150	18730	18730	18730	18730	0
444	20231208	111700	395696150	18730	18730	18730	18730	10
445	20231208	111600	395508850	18720	18720	18720	18720	0
446	20231208	111500	395508850	18720	18720	18720	18720	17
447	20231208	111400	395190610	18730	18670	18730	18670	661
448	20231208	111300	382849680	18670	18710	18730	18670	1184
449	20231208	111200	360741590	18740	18740	18740	18740	0
450	20231208	111100	360741590	18740	18720	18740	18720	201
451	20231208	111000	356977050	18710	18690	18720	18690	77
452	20231208	110900	355535960	18660	18660	18660	18660	0
453	20231208	110800	355535960	18660	18660	18660	18660	0
454	20231208	110700	355535960	18660	18660	18660	18660	0
455	20231208	110600	355535960	18660	18660	18660	18660	0
456	20231208	110500	355535960	18660	18660	18660	18660	0
457	20231208	110400	355535960	18660	18660	18660	18660	0
458	20231208	110300	355535960	18660	18660	18660	18660	13
459	20231208	110200	355293380	18670	18670	18670	18670	0
460	20231208	110100	355293380	18670	18670	18670	18670	0
461	20231208	110000	355293380	18670	18670	18670	18670	3
462	20231208	105900	355237370	18690	18690	18690	18690	10
463	20231208	105800	355050470	18700	18700	18700	18700	0
464	20231208	105700	355050470	18700	18670	18700	18670	300
465	20231208	105600	349443470	18710	18710	18710	18710	0
466	20231208	105500	349443470	18710	18710	18710	18660	501
467	20231208	105400	340091650	18700	18700	18700	18700	1
468	20231208	105300	340072950	18720	18720	18720	18720	0
469	20231208	105200	340072950	18720	18690	18720	18690	17
470	20231208	105100	339755190	18690	18690	18690	18690	0
471	20231208	105000	339755190	18690	18690	18690	18690	0
472	20231208	104900	339755190	18690	18690	18690	18690	0
473	20231208	104800	339755190	18690	18690	18690	18690	10
474	20231208	104700	339568290	18700	18700	18700	18700	1
475	20231208	104600	339549590	18700	18700	18700	18700	0
476	20231208	104500	339549590	18700	18700	18700	18700	200
477	20231208	104400	335809590	18670	18670	18670	18670	0
478	20231208	104300	335809590	18670	18670	18670	18670	0
479	20231208	104200	335809590	18670	18670	18670	18670	77
480	20231208	104100	334372000	18740	18740	18740	18740	0
481	20231208	104000	334372000	18740	18740	18740	18740	1
482	20231208	103900	334353260	18730	18650	18790	18620	1011
483	20231208	103800	315504700	18690	18670	18690	18660	401
484	20231208	103700	308014550	18690	18690	18690	18630	1001
485	20231208	103600	289360250	18730	18730	18730	18730	1
486	20231208	103500	289341520	18740	18630	18780	18630	204
487	20231208	103400	285527130	18570	18640	18760	18570	813
488	20231208	103300	270406820	18640	18630	18770	18630	834
489	20231208	103200	254800530	18630	18680	18680	18630	1000
490	20231208	103100	236153950	18720	18630	18720	18630	1000
491	20231208	103000	217504660	18630	18630	18630	18630	100
492	20231208	102900	215641660	18620	18600	18620	18600	240
493	20231208	102800	211173480	18580	18580	18580	18580	0
494	20231208	102700	211173480	18580	18580	18580	18580	0
495	20231208	102600	211173480	18580	18580	18600	18580	209
496	20231208	102500	207290120	18610	18610	18610	18610	23
497	20231208	102400	206862090	18620	18620	18620	18620	0
498	20231208	102300	206862090	18620	18620	18620	18620	0
499	20231208	102200	206862090	18620	18620	18620	18620	2
500	20231208	102100	206824850	18620	18620	18620	18620	0
501	20231208	102000	206824850	18620	18620	18620	18620	0
502	20231208	101900	206824850	18620	18620	18620	18620	0
503	20231208	101800	206824850	18620	18620	18620	18620	0
504	20231208	101700	206824850	18620	18620	18620	18620	0
505	20231208	101600	206824850	18620	18620	18620	18620	10
506	20231208	101500	206638650	18650	18610	18650	18610	200
507	20231208	101400	202912910	18620	18620	18620	18620	100
508	20231208	101300	201050910	18590	18630	18630	18590	500
509	20231208	101200	191755430	18650	18650	18650	18650	0
510	20231208	101100	191755430	18650	18650	18650	18650	0
511	20231208	101000	191755430	18650	18650	18650	18650	5
512	20231208	100900	191662180	18720	18640	18720	18620	650
513	20231208	100800	179548820	18640	18640	18640	18640	2
514	20231208	100700	179511540	18610	18610	18610	18610	0
515	20231208	100600	179511540	18610	18610	18610	18610	0
516	20231208	100500	179511540	18610	18610	18610	18610	0
517	20231208	100400	179511540	18610	18610	18610	18610	0
518	20231208	100300	179511540	18610	18610	18610	18610	0
519	20231208	100200	179511540	18610	18610	18610	18610	0
520	20231208	100100	179511540	18610	18660	18660	18610	330
521	20231208	100000	173369740	18670	18640	18690	18640	104
522	20231208	095900	171430290	18580	18650	18720	18580	716
523	20231208	095800	158110790	18650	18650	18720	18650	255
524	20231208	095700	153350620	18640	18640	18640	18640	0
525	20231208	095600	153350620	18640	18630	18640	18630	53
526	20231208	095500	152362970	18640	18650	18650	18630	554
527	20231208	095400	142036660	18650	18650	18650	18650	5
528	20231208	095300	141943410	18650	18650	18650	18650	0
529	20231208	095200	141943410	18650	18650	18650	18650	100
530	20231208	095100	140078410	18630	18640	18650	18620	651
531	20231208	095000	127952200	18660	18670	18680	18640	851
532	20231208	094900	112083100	18670	18690	18690	18660	19
533	20231208	094800	111728300	18680	18670	18700	18670	207
534	20231208	094700	107861300	18680	18680	18720	18620	1106
535	20231208	094600	87252440	18700	18700	18700	18700	0
536	20231208	094500	87252440	18700	18700	18700	18700	0
537	20231208	094400	87252440	18700	18720	18720	18700	8
538	20231208	094300	87102740	18720	18720	18720	18720	1
539	20231208	094200	87084020	18720	18690	18720	18690	71
540	20231208	094100	85755430	18700	18700	18700	18700	10
541	20231208	094000	85568430	18710	18710	18710	18710	0
542	20231208	093900	85568430	18710	18710	18710	18710	1
543	20231208	093800	85549720	18710	18710	18710	18710	0
544	20231208	093700	85549720	18710	18670	18720	18670	71
545	20231208	093600	84222400	18650	18650	18650	18650	230
546	20231208	093500	79932900	18680	18680	18680	18680	0
547	20231208	093400	79932900	18680	18680	18680	18680	0
548	20231208	093300	79932900	18680	18680	18680	18680	0
549	20231208	093200	79932900	18680	18670	18680	18670	204
550	20231208	093100	76124000	18700	18700	18700	18640	551
551	20231208	093000	65852520	18640	18700	18700	18640	244
552	20231208	092900	61304120	18710	18710	18710	18710	10
553	20231208	092800	61117020	18730	18540	18730	18510	785
554	20231208	092700	46532920	18520	18540	18540	18520	750
555	20231208	092600	32642840	18550	18550	18550	18550	3
556	20231208	092500	32587190	18570	18580	18580	18570	27
557	20231208	092400	32085780	18590	18590	18590	18590	18
558	20231208	092300	31751160	18590	18560	18590	18560	46
559	20231208	092200	30896620	18560	18530	18560	18520	107
560	20231208	092100	28912880	18530	18530	18530	18530	0
561	20231208	092000	28912880	18530	18530	18530	18530	0
562	20231208	091900	28912880	18530	18530	18540	18530	99
563	20231208	091800	27078370	18540	18560	18560	18540	316
564	20231208	091700	21216600	18560	18560	18570	18560	5
565	20231208	091600	21123790	18580	18580	18580	18580	0
566	20231208	091500	21123790	18580	18570	18580	18570	2
567	20231208	091400	21086640	18580	18580	18580	18580	11
568	20231208	091300	20882260	18590	18590	18590	18590	1
569	20231208	091200	20863670	18570	18570	18570	18570	20
570	20231208	091100	20492270	18570	18610	18610	18570	146
571	20231208	091000	17780420	18570	18570	18570	18570	0
572	20231208	090900	17780420	18570	18600	18600	18570	78
573	20231208	090800	16330420	18790	18790	18790	18790	0
574	20231208	090700	16330420	18790	18680	18790	18680	300
575	20231208	090600	10700290	18690	18690	18690	18690	30
576	20231208	090500	10139590	18720	18720	18720	18720	1
577	20231208	090400	10120870	18800	18720	18800	18720	51
578	20231208	090300	9164710	18720	18720	18810	18720	36
579	20231208	090200	8489800	18750	18740	18750	18720	51
580	20231208	090100	7534390	18810	18760	18810	18760	30
581	20231208	090000	6970680	18800	18720	18800	18720	372