KissMeData/018310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190300	164686830	16610	16610	16610	16610	450
3	20231204	190200	164686830	16610	16610	16610	16610	0
4	20231204	190100	164686830	16610	16610	16610	16610	0
5	20231204	190000	164686830	16610	16610	16610	16610	0
6	20231204	185900	164686830	16610	16610	16610	16610	0
7	20231204	185800	164686830	16610	16610	16610	16610	0
8	20231204	185700	164686830	16610	16610	16610	16610	0
9	20231204	185600	164686830	16610	16610	16610	16610	0
10	20231204	185500	164686830	16610	16610	16610	16610	0
11	20231204	185400	164686830	16610	16610	16610	16610	0
12	20231204	185300	164686830	16610	16610	16610	16610	0
13	20231204	185200	164686830	16610	16610	16610	16610	0
14	20231204	185100	164686830	16610	16610	16610	16610	0
15	20231204	185000	164686830	16610	16610	16610	16610	0
16	20231204	184900	164686830	16610	16610	16610	16610	0
17	20231204	184800	164686830	16610	16610	16610	16610	0
18	20231204	184700	164686830	16610	16610	16610	16610	0
19	20231204	184600	164686830	16610	16610	16610	16610	0
20	20231204	184500	164686830	16610	16610	16610	16610	0
21	20231204	184400	164686830	16610	16610	16610	16610	0
22	20231204	184300	164686830	16610	16610	16610	16610	0
23	20231204	184200	164686830	16610	16610	16610	16610	0
24	20231204	184100	164686830	16610	16610	16610	16610	0
25	20231204	184000	164686830	16610	16610	16610	16610	0
26	20231204	183900	164686830	16610	16610	16610	16610	0
27	20231204	183800	164686830	16610	16610	16610	16610	0
28	20231204	183700	164686830	16610	16610	16610	16610	0
29	20231204	183600	164686830	16610	16610	16610	16610	0
30	20231204	183500	164686830	16610	16610	16610	16610	0
31	20231204	183400	164686830	16610	16610	16610	16610	0
32	20231204	183300	164686830	16610	16610	16610	16610	450
33	20231204	183200	164686830	16610	16610	16610	16610	0
34	20231204	183100	164686830	16610	16610	16610	16610	0
35	20231204	183000	164686830	16610	16610	16610	16610	0
36	20231204	182900	164686830	16610	16610	16610	16610	0
37	20231204	182800	164686830	16610	16610	16610	16610	0
38	20231204	182700	164686830	16610	16610	16610	16610	0
39	20231204	182600	164686830	16610	16610	16610	16610	0
40	20231204	182500	164686830	16610	16610	16610	16610	0
41	20231204	182400	164686830	16610	16610	16610	16610	0
42	20231204	182300	164686830	16610	16610	16610	16610	0
43	20231204	182200	164686830	16610	16610	16610	16610	0
44	20231204	182100	164686830	16610	16610	16610	16610	0
45	20231204	182000	164686830	16610	16610	16610	16610	0
46	20231204	181900	164686830	16610	16610	16610	16610	0
47	20231204	181800	164686830	16610	16610	16610	16610	0
48	20231204	181700	164686830	16610	16610	16610	16610	0
49	20231204	181600	164686830	16610	16610	16610	16610	0
50	20231204	181500	164686830	16610	16610	16610	16610	0
51	20231204	181400	164686830	16610	16610	16610	16610	0
52	20231204	181300	164686830	16610	16610	16610	16610	0
53	20231204	181200	164686830	16610	16610	16610	16610	0
54	20231204	181100	164686830	16610	16610	16610	16610	0
55	20231204	181000	164686830	16610	16610	16610	16610	0
56	20231204	180900	164686830	16610	16610	16610	16610	0
57	20231204	180800	164686830	16610	16610	16610	16610	0
58	20231204	180700	164686830	16610	16610	16610	16610	0
59	20231204	180600	164686830	16610	16610	16610	16610	0
60	20231204	180500	164686830	16610	16610	16610	16610	0
61	20231204	180400	164686830	16610	16610	16610	16610	0
62	20231204	180300	164686830	16610	16610	16610	16610	450
63	20231204	180200	164686830	16610	16610	16610	16610	0
64	20231204	180100	164686830	16610	16610	16610	16610	0
65	20231204	180000	164686830	16610	16610	16610	16610	0
66	20231204	175900	164686830	16610	16610	16610	16610	0
67	20231204	175800	164686830	16610	16610	16610	16610	0
68	20231204	175700	164686830	16610	16610	16610	16610	0
69	20231204	175600	164686830	16610	16610	16610	16610	0
70	20231204	175500	164686830	16610	16610	16610	16610	0
71	20231204	175400	164686830	16610	16610	16610	16610	0
72	20231204	175300	164686830	16610	16610	16610	16610	0
73	20231204	175200	164686830	16610	16610	16610	16610	0
74	20231204	175100	164686830	16610	16610	16610	16610	0
75	20231204	175000	164686830	16610	16610	16610	16610	0
76	20231204	174900	164686830	16610	16610	16610	16610	0
77	20231204	174800	164686830	16610	16610	16610	16610	0
78	20231204	174700	164686830	16610	16610	16610	16610	0
79	20231204	174600	164686830	16610	16610	16610	16610	0
80	20231204	174500	164686830	16610	16610	16610	16610	0
81	20231204	174400	164686830	16610	16610	16610	16610	0
82	20231204	174300	164686830	16610	16610	16610	16610	0
83	20231204	174200	164686830	16610	16610	16610	16610	0
84	20231204	174100	164686830	16610	16610	16610	16610	0
85	20231204	174000	164686830	16610	16610	16610	16610	0
86	20231204	173900	164686830	16610	16610	16610	16610	0
87	20231204	173800	164686830	16610	16610	16610	16610	0
88	20231204	173700	164686830	16610	16610	16610	16610	0
89	20231204	173600	164686830	16610	16610	16610	16610	0
90	20231204	173500	164686830	16610	16610	16610	16610	0
91	20231204	173400	164686830	16610	16610	16610	16610	0
92	20231204	173300	164686830	16610	16610	16610	16610	450
93	20231204	173200	164686830	16610	16610	16610	16610	0
94	20231204	173100	164686830	16610	16610	16610	16610	0
95	20231204	173000	164686830	16610	16610	16610	16610	0
96	20231204	172900	164686830	16610	16610	16610	16610	0
97	20231204	172800	164686830	16610	16610	16610	16610	0
98	20231204	172700	164686830	16610	16610	16610	16610	0
99	20231204	172600	164686830	16610	16610	16610	16610	0
100	20231204	172500	164686830	16610	16610	16610	16610	0
101	20231204	172400	164686830	16610	16610	16610	16610	0
102	20231204	172300	164686830	16610	16610	16610	16610	0
103	20231204	172200	164686830	16610	16610	16610	16610	0
104	20231204	172100	164686830	16610	16610	16610	16610	0
105	20231204	172000	164686830	16610	16610	16610	16610	0
106	20231204	171900	164686830	16610	16610	16610	16610	0
107	20231204	171800	164686830	16610	16610	16610	16610	0
108	20231204	171700	164686830	16610	16610	16610	16610	0
109	20231204	171600	164686830	16610	16610	16610	16610	0
110	20231204	171500	164686830	16610	16610	16610	16610	0
111	20231204	171400	164686830	16610	16610	16610	16610	0
112	20231204	171300	164686830	16610	16610	16610	16610	0
113	20231204	171200	164686830	16610	16610	16610	16610	0
114	20231204	171100	164686830	16610	16610	16610	16610	0
115	20231204	171000	164686830	16610	16610	16610	16610	0
116	20231204	170900	164686830	16610	16610	16610	16610	0
117	20231204	170800	164686830	16610	16610	16610	16610	0
118	20231204	170700	164686830	16610	16610	16610	16610	0
119	20231204	170600	164686830	16610	16610	16610	16610	0
120	20231204	170500	164686830	16610	16610	16610	16610	0
121	20231204	170400	164686830	16610	16610	16610	16610	0
122	20231204	170300	164686830	16610	16610	16610	16610	450
123	20231204	170200	164686830	16610	16610	16610	16610	0
124	20231204	170100	164686830	16610	16610	16610	16610	0
125	20231204	170000	164686830	16610	16610	16610	16610	0
126	20231204	165900	164686830	16610	16610	16610	16610	0
127	20231204	165800	164686830	16610	16610	16610	16610	0
128	20231204	165700	164686830	16610	16610	16610	16610	0
129	20231204	165600	164686830	16610	16610	16610	16610	0
130	20231204	165500	164686830	16610	16610	16610	16610	0
131	20231204	165400	164686830	16610	16610	16610	16610	0
132	20231204	165300	164686830	16610	16610	16610	16610	0
133	20231204	165200	164686830	16610	16610	16610	16610	0
134	20231204	165100	164686830	16610	16610	16610	16610	0
135	20231204	165000	164686830	16610	16610	16610	16610	0
136	20231204	164900	164686830	16610	16610	16610	16610	0
137	20231204	164800	164686830	16610	16610	16610	16610	0
138	20231204	164700	164686830	16610	16610	16610	16610	0
139	20231204	164600	164686830	16610	16610	16610	16610	0
140	20231204	164500	164686830	16610	16610	16610	16610	0
141	20231204	164400	164686830	16610	16610	16610	16610	0
142	20231204	164300	164686830	16610	16610	16610	16610	0
143	20231204	164200	164686830	16610	16610	16610	16610	0
144	20231204	164100	164686830	16610	16610	16610	16610	0
145	20231204	164000	164686830	16610	16610	16610	16610	0
146	20231204	163900	164686830	16610	16610	16610	16610	0
147	20231204	163800	164686830	16610	16610	16610	16610	0
148	20231204	163700	164686830	16610	16610	16610	16610	0
149	20231204	163600	164686830	16610	16610	16610	16610	0
150	20231204	163500	164686830	16610	16610	16610	16610	0
151	20231204	163400	164686830	16610	16610	16610	16610	0
152	20231204	163300	164686830	16610	16610	16610	16610	450
153	20231204	163200	164686830	16610	16610	16610	16610	0
154	20231204	163100	164686830	16610	16610	16610	16610	0
155	20231204	163000	164686830	16610	16610	16610	16610	0
156	20231204	162900	164686830	16610	16610	16610	16610	0
157	20231204	162800	164686830	16610	16610	16610	16610	0
158	20231204	162700	164686830	16610	16610	16610	16610	0
159	20231204	162600	164686830	16610	16610	16610	16610	0
160	20231204	162500	164686830	16610	16610	16610	16610	0
161	20231204	162400	164686830	16610	16610	16610	16610	0
162	20231204	162300	164686830	16610	16610	16610	16610	0
163	20231204	162200	164686830	16610	16610	16610	16610	0
164	20231204	162100	164686830	16610	16610	16610	16610	0
165	20231204	162000	164686830	16610	16610	16610	16610	0
166	20231204	161900	164686830	16610	16610	16610	16610	0
167	20231204	161800	164686830	16610	16610	16610	16610	0
168	20231204	161700	164686830	16610	16610	16610	16610	0
169	20231204	161600	164686830	16610	16610	16610	16610	0
170	20231204	161500	164686830	16610	16610	16610	16610	0
171	20231204	161400	164686830	16610	16610	16610	16610	0
172	20231204	161300	164686830	16610	16610	16610	16610	0
173	20231204	161200	164686830	16610	16610	16610	16610	0
174	20231204	161100	164686830	16610	16610	16610	16610	0
175	20231204	161000	164686830	16610	16610	16610	16610	0
176	20231204	160900	164686830	16610	16610	16610	16610	0
177	20231204	160800	164686830	16610	16610	16610	16610	0
178	20231204	160700	164686830	16610	16610	16610	16610	0
179	20231204	160600	164686830	16610	16610	16610	16610	0
180	20231204	160500	164686830	16610	16610	16610	16610	0
181	20231204	160400	164686830	16610	16610	16610	16610	0
182	20231204	160300	164686830	16610	16610	16610	16610	450
183	20231204	160200	164686830	16610	16610	16610	16610	0
184	20231204	160100	164686830	16610	16610	16610	16610	0
185	20231204	160000	164686830	16610	16610	16610	16610	0
186	20231204	155900	164686830	16610	16610	16610	16610	0
187	20231204	155800	164686830	16610	16610	16610	16610	0
188	20231204	155700	164686830	16610	16610	16610	16610	0
189	20231204	155600	164686830	16610	16610	16610	16610	0
190	20231204	155500	164686830	16610	16610	16610	16610	0
191	20231204	155400	164686830	16610	16610	16610	16610	0
192	20231204	155300	164686830	16610	16610	16610	16610	0
193	20231204	155200	164686830	16610	16610	16610	16610	0
194	20231204	155100	164686830	16610	16610	16610	16610	0
195	20231204	155000	164686830	16610	16610	16610	16610	0
196	20231204	154900	164686830	16610	16610	16610	16610	0
197	20231204	154800	164686830	16610	16610	16610	16610	0
198	20231204	154700	164686830	16610	16610	16610	16610	0
199	20231204	154600	164686830	16610	16610	16610	16610	0
200	20231204	154500	164686830	16610	16610	16610	16610	0
201	20231204	154400	164686830	16610	16610	16610	16610	0
202	20231204	154300	164686830	16610	16610	16610	16610	0
203	20231204	154200	164686830	16610	16610	16610	16610	0
204	20231204	154100	164686830	16610	16610	16610	16610	0
205	20231204	154000	164686830	16610	16610	16610	16610	0
206	20231204	153900	164686830	16610	16610	16610	16610	0
207	20231204	153800	164686830	16610	16610	16610	16610	0
208	20231204	153700	164686830	16610	16610	16610	16610	0
209	20231204	153600	164686830	16610	16610	16610	16610	0
210	20231204	153500	164686830	16610	16610	16610	16610	0
211	20231204	153400	164686830	16610	16610	16610	16610	0
212	20231204	153300	164686830	16610	16610	16610	16610	450
213	20231204	153200	164686830	16610	16610	16610	16610	0
214	20231204	153100	164686830	16610	16610	16610	16610	0
215	20231204	153000	164686830	16610	16610	16610	16610	450
216	20231204	152900	157212330	16650	16650	16650	16650	0
217	20231204	152800	157212330	16650	16650	16650	16650	0
218	20231204	152700	157212330	16650	16650	16650	16650	0
219	20231204	152600	157212330	16650	16650	16650	16650	0
220	20231204	152500	157212330	16650	16650	16650	16650	0
221	20231204	152400	157212330	16650	16650	16650	16650	0
222	20231204	152300	157212330	16650	16650	16650	16650	0
223	20231204	152200	157212330	16650	16650	16650	16650	0
224	20231204	152100	157212330	16650	16650	16650	16650	0
225	20231204	152000	157212330	16650	16650	16650	16650	0
226	20231204	151900	157212330	16650	16650	16650	16650	1
227	20231204	151800	157195680	16650	16650	16650	16650	0
228	20231204	151700	157195680	16650	16650	16650	16650	0
229	20231204	151600	157195680	16650	16650	16650	16650	3
230	20231204	151500	157145730	16650	16610	16650	16600	244
231	20231204	151400	153092330	16650	16650	16650	16650	0
232	20231204	151300	153092330	16650	16650	16650	16650	11
233	20231204	151200	152909180	16650	16650	16650	16650	0
234	20231204	151100	152909180	16650	16650	16650	16650	1
235	20231204	151000	152892530	16650	16650	16650	16650	182
236	20231204	150900	149862230	16650	16650	16650	16650	1
237	20231204	150800	149845580	16650	16650	16650	16650	1
238	20231204	150700	149828930	16650	16650	16650	16650	0
239	20231204	150600	149828930	16650	16650	16650	16650	0
240	20231204	150500	149828930	16650	16650	16650	16650	0
241	20231204	150400	149828930	16650	16650	16650	16650	0
242	20231204	150300	149828930	16650	16650	16650	16650	0
243	20231204	150200	149828930	16650	16650	16650	16650	0
244	20231204	150100	149828930	16650	16650	16650	16650	0
245	20231204	150000	149828930	16650	16650	16650	16650	0
246	20231204	145900	149828930	16650	16650	16650	16650	1
247	20231204	145800	149812280	16650	16650	16650	16650	0
248	20231204	145700	149812280	16650	16650	16650	16650	0
249	20231204	145600	149812280	16650	16650	16650	16650	7
250	20231204	145500	149695730	16650	16650	16650	16650	0
251	20231204	145400	149695730	16650	16650	16650	16650	0
252	20231204	145300	149695730	16650	16650	16650	16650	2
253	20231204	145200	149662430	16600	16600	16600	16600	200
254	20231204	145100	146342430	16650	16650	16650	16650	0
255	20231204	145000	146342430	16650	16650	16650	16650	0
256	20231204	144900	146342430	16650	16650	16650	16650	0
257	20231204	144800	146342430	16650	16650	16650	16650	0
258	20231204	144700	146342430	16650	16650	16650	16650	0
259	20231204	144600	146342430	16650	16620	16650	16620	30
260	20231204	144500	145843770	16620	16620	16620	16620	2797
261	20231204	144400	99357630	16620	16620	16620	16620	0
262	20231204	144300	99357630	16620	16610	16620	16610	20
263	20231204	144200	99025400	16600	16600	16600	16600	0
264	20231204	144100	99025400	16600	16600	16600	16600	0
265	20231204	144000	99025400	16600	16600	16600	16600	0
266	20231204	143900	99025400	16600	16600	16600	16600	0
267	20231204	143800	99025400	16600	16600	16600	16600	0
268	20231204	143700	99025400	16600	16600	16600	16600	200
269	20231204	143600	95705400	16620	16620	16620	16620	0
270	20231204	143500	95705400	16620	16620	16620	16620	30
271	20231204	143400	95206800	16620	16620	16620	16620	0
272	20231204	143300	95206800	16620	16620	16620	16620	48
273	20231204	143200	94409040	16620	16620	16620	16620	2
274	20231204	143100	94375800	16600	16600	16600	16600	0
275	20231204	143000	94375800	16600	16600	16600	16600	0
276	20231204	142900	94375800	16600	16600	16600	16600	100
277	20231204	142800	92715800	16610	16610	16610	16610	0
278	20231204	142700	92715800	16610	16610	16610	16610	0
279	20231204	142600	92715800	16610	16610	16610	16610	0
280	20231204	142500	92715800	16610	16610	16610	16610	0
281	20231204	142400	92715800	16610	16610	16610	16610	0
282	20231204	142300	92715800	16610	16610	16610	16610	0
283	20231204	142200	92715800	16610	16610	16610	16610	0
284	20231204	142100	92715800	16610	16610	16610	16610	25
285	20231204	142000	92300550	16600	16600	16600	16600	0
286	20231204	141900	92300550	16600	16590	16600	16590	397
287	20231204	141800	85713640	16600	16600	16600	16600	0
288	20231204	141700	85713640	16600	16600	16600	16600	22
289	20231204	141600	85348440	16600	16600	16600	16600	0
290	20231204	141500	85348440	16600	16600	16600	16600	0
291	20231204	141400	85348440	16600	16600	16600	16600	0
292	20231204	141300	85348440	16600	16600	16600	16600	0
293	20231204	141200	85348440	16600	16600	16600	16600	196
294	20231204	141100	82094840	16600	16600	16600	16600	50
295	20231204	141000	81264840	16600	16600	16600	16600	138
296	20231204	140900	78974040	16610	16610	16610	16610	0
297	20231204	140800	78974040	16610	16610	16610	16610	0
298	20231204	140700	78974040	16610	16610	16610	16610	0
299	20231204	140600	78974040	16610	16610	16610	16610	0
300	20231204	140500	78974040	16610	16610	16610	16610	71
301	20231204	140400	77794730	16620	16620	16620	16620	0
302	20231204	140300	77794730	16620	16620	16620	16620	1
303	20231204	140200	77778110	16620	16620	16620	16620	0
304	20231204	140100	77778110	16620	16620	16620	16620	1
305	20231204	140000	77761490	16610	16610	16610	16610	0
306	20231204	135900	77761490	16610	16610	16610	16610	0
307	20231204	135800	77761490	16610	16610	16610	16610	0
308	20231204	135700	77761490	16610	16610	16610	16610	1
309	20231204	135600	77744880	16620	16620	16620	16620	30
310	20231204	135500	77246280	16630	16630	16630	16630	0
311	20231204	135400	77246280	16630	16630	16630	16630	0
312	20231204	135300	77246280	16630	16630	16630	16630	0
313	20231204	135200	77246280	16630	16630	16630	16630	31
314	20231204	135100	76730750	16640	16640	16640	16640	0
315	20231204	135000	76730750	16640	16640	16640	16640	0
316	20231204	134900	76730750	16640	16640	16640	16640	0
317	20231204	134800	76730750	16640	16640	16640	16640	0
318	20231204	134700	76730750	16640	16640	16640	16640	0
319	20231204	134600	76730750	16640	16640	16640	16640	0
320	20231204	134500	76730750	16640	16640	16640	16640	0
321	20231204	134400	76730750	16640	16640	16640	16640	0
322	20231204	134300	76730750	16640	16640	16640	16640	0
323	20231204	134200	76730750	16640	16640	16640	16640	0
324	20231204	134100	76730750	16640	16640	16640	16640	0
325	20231204	134000	76730750	16640	16640	16640	16640	0
326	20231204	133900	76730750	16640	16640	16640	16640	0
327	20231204	133800	76730750	16640	16640	16640	16640	0
328	20231204	133700	76730750	16640	16640	16640	16640	0
329	20231204	133600	76730750	16640	16640	16640	16640	1
330	20231204	133500	76714110	16630	16630	16630	16630	0
331	20231204	133400	76714110	16630	16630	16630	16630	0
332	20231204	133300	76714110	16630	16630	16630	16630	0
333	20231204	133200	76714110	16630	16630	16630	16630	0
334	20231204	133100	76714110	16630	16630	16630	16630	127
335	20231204	133000	74602100	16630	16630	16630	16630	0
336	20231204	132900	74602100	16630	16630	16630	16630	73
337	20231204	132800	73388110	16630	16630	16630	16630	0
338	20231204	132700	73388110	16630	16630	16630	16630	0
339	20231204	132600	73388110	16630	16630	16630	16630	0
340	20231204	132500	73388110	16630	16630	16630	16630	1
341	20231204	132400	73371480	16630	16630	16630	16630	0
342	20231204	132300	73371480	16630	16630	16630	16630	0
343	20231204	132200	73371480	16630	16630	16630	16630	0
344	20231204	132100	73371480	16630	16630	16630	16630	0
345	20231204	132000	73371480	16630	16630	16630	16630	0
346	20231204	131900	73371480	16630	16630	16630	16630	0
347	20231204	131800	73371480	16630	16630	16630	16630	0
348	20231204	131700	73371480	16630	16630	16630	16630	0
349	20231204	131600	73371480	16630	16630	16630	16630	0
350	20231204	131500	73371480	16630	16630	16630	16630	5
351	20231204	131400	73288330	16600	16600	16600	16600	0
352	20231204	131300	73288330	16600	16610	16630	16600	135
353	20231204	131200	71046920	16630	16630	16630	16630	0
354	20231204	131100	71046920	16630	16630	16630	16630	0
355	20231204	131000	71046920	16630	16610	16630	16610	3
356	20231204	130900	70997050	16610	16610	16610	16610	0
357	20231204	130800	70997050	16610	16610	16610	16610	0
358	20231204	130700	70997050	16610	16610	16610	16610	0
359	20231204	130600	70997050	16610	16610	16610	16610	0
360	20231204	130500	70997050	16610	16610	16610	16610	0
361	20231204	130400	70997050	16610	16610	16610	16610	0
362	20231204	130300	70997050	16610	16610	16610	16610	0
363	20231204	130200	70997050	16610	16610	16610	16610	0
364	20231204	130100	70997050	16610	16610	16610	16610	0
365	20231204	130000	70997050	16610	16610	16610	16610	0
366	20231204	125900	70997050	16610	16610	16610	16610	0
367	20231204	125800	70997050	16610	16610	16610	16610	0
368	20231204	125700	70997050	16610	16610	16610	16610	0
369	20231204	125600	70997050	16610	16620	16620	16610	39
370	20231204	125500	70349250	16620	16620	16620	16620	0
371	20231204	125400	70349250	16620	16620	16620	16620	0
372	20231204	125300	70349250	16620	16620	16620	16620	0
373	20231204	125200	70349250	16620	16630	16630	16620	3
374	20231204	125100	70299370	16610	16610	16610	16610	0
375	20231204	125000	70299370	16610	16650	16650	16610	16
376	20231204	124900	70033570	16650	16650	16650	16650	0
377	20231204	124800	70033570	16650	16650	16650	16650	0
378	20231204	124700	70033570	16650	16650	16650	16650	0
379	20231204	124600	70033570	16650	16650	16650	16650	0
380	20231204	124500	70033570	16650	16650	16650	16650	0
381	20231204	124400	70033570	16650	16650	16650	16650	0
382	20231204	124300	70033570	16650	16650	16650	16650	0
383	20231204	124200	70033570	16650	16650	16650	16650	0
384	20231204	124100	70033570	16650	16650	16650	16650	0
385	20231204	124000	70033570	16650	16650	16650	16650	0
386	20231204	123900	70033570	16650	16650	16650	16650	1
387	20231204	123800	70016920	16620	16620	16620	16620	1
388	20231204	123700	70000300	16620	16620	16620	16620	36
389	20231204	123600	69401980	16630	16630	16630	16630	1
390	20231204	123500	69385350	16630	16630	16630	16630	0
391	20231204	123400	69385350	16630	16630	16630	16630	0
392	20231204	123300	69385350	16630	16630	16630	16630	1
393	20231204	123200	69368720	16630	16630	16630	16630	0
394	20231204	123100	69368720	16630	16630	16630	16630	0
395	20231204	123000	69368720	16630	16630	16630	16630	0
396	20231204	122900	69368720	16630	16630	16630	16630	1
397	20231204	122800	69352090	16620	16620	16620	16620	0
398	20231204	122700	69352090	16620	16620	16620	16620	0
399	20231204	122600	69352090	16620	16620	16620	16620	0
400	20231204	122500	69352090	16620	16620	16620	16620	0
401	20231204	122400	69352090	16620	16620	16620	16620	0
402	20231204	122300	69352090	16620	16620	16620	16620	0
403	20231204	122200	69352090	16620	16620	16620	16620	0
404	20231204	122100	69352090	16620	16650	16650	16620	17
405	20231204	122000	69069520	16650	16650	16650	16650	0
406	20231204	121900	69069520	16650	16650	16650	16650	0
407	20231204	121800	69069520	16650	16650	16650	16650	0
408	20231204	121700	69069520	16650	16650	16650	16650	0
409	20231204	121600	69069520	16650	16650	16650	16650	0
410	20231204	121500	69069520	16650	16650	16650	16650	0
411	20231204	121400	69069520	16650	16650	16650	16650	0
412	20231204	121300	69069520	16650	16650	16650	16650	0
413	20231204	121200	69069520	16650	16650	16650	16650	0
414	20231204	121100	69069520	16650	16650	16650	16650	1
415	20231204	121000	69052870	16650	16650	16650	16650	0
416	20231204	120900	69052870	16650	16650	16650	16650	0
417	20231204	120800	69052870	16650	16650	16650	16650	0
418	20231204	120700	69052870	16650	16650	16650	16650	0
419	20231204	120600	69052870	16650	16650	16650	16650	0
420	20231204	120500	69052870	16650	16650	16650	16650	0
421	20231204	120400	69052870	16650	16650	16650	16650	0
422	20231204	120300	69052870	16650	16650	16650	16650	0
423	20231204	120200	69052870	16650	16650	16650	16650	0
424	20231204	120100	69052870	16650	16650	16650	16650	0
425	20231204	120000	69052870	16650	16650	16650	16650	0
426	20231204	115900	69052870	16650	16650	16650	16650	0
427	20231204	115800	69052870	16650	16650	16650	16650	0
428	20231204	115700	69052870	16650	16650	16650	16650	0
429	20231204	115600	69052870	16650	16650	16650	16650	0
430	20231204	115500	69052870	16650	16650	16650	16650	0
431	20231204	115400	69052870	16650	16650	16650	16650	0
432	20231204	115300	69052870	16650	16650	16650	16650	0
433	20231204	115200	69052870	16650	16650	16650	16650	0
434	20231204	115100	69052870	16650	16650	16650	16650	0
435	20231204	115000	69052870	16650	16610	16650	16590	187
436	20231204	114900	65949030	16650	16650	16650	16650	0
437	20231204	114800	65949030	16650	16650	16650	16650	0
438	20231204	114700	65949030	16650	16650	16650	16650	0
439	20231204	114600	65949030	16650	16650	16650	16650	10
440	20231204	114500	65782530	16650	16650	16650	16650	0
441	20231204	114400	65782530	16650	16650	16650	16650	0
442	20231204	114300	65782530	16650	16650	16650	16650	0
443	20231204	114200	65782530	16650	16650	16650	16650	0
444	20231204	114100	65782530	16650	16650	16650	16650	0
445	20231204	114000	65782530	16650	16650	16650	16650	2
446	20231204	113900	65749230	16600	16600	16600	16600	0
447	20231204	113800	65749230	16600	16600	16600	16600	0
448	20231204	113700	65749230	16600	16600	16600	16600	0
449	20231204	113600	65749230	16600	16600	16600	16600	0
450	20231204	113500	65749230	16600	16600	16600	16600	0
451	20231204	113400	65749230	16600	16600	16600	16600	0
452	20231204	113300	65749230	16600	16600	16600	16600	0
453	20231204	113200	65749230	16600	16600	16600	16600	0
454	20231204	113100	65749230	16600	16600	16600	16600	0
455	20231204	113000	65749230	16600	16600	16600	16600	0
456	20231204	112900	65749230	16600	16600	16600	16600	0
457	20231204	112800	65749230	16600	16600	16600	16600	0
458	20231204	112700	65749230	16600	16600	16600	16600	0
459	20231204	112600	65749230	16600	16600	16600	16600	0
460	20231204	112500	65749230	16600	16600	16600	16600	0
461	20231204	112400	65749230	16600	16600	16600	16600	0
462	20231204	112300	65749230	16600	16600	16600	16600	0
463	20231204	112200	65749230	16600	16600	16600	16600	0
464	20231204	112100	65749230	16600	16600	16600	16600	35
465	20231204	112000	65168230	16650	16650	16650	16650	0
466	20231204	111900	65168230	16650	16650	16650	16650	0
467	20231204	111800	65168230	16650	16650	16650	16650	0
468	20231204	111700	65168230	16650	16650	16650	16650	0
469	20231204	111600	65168230	16650	16650	16650	16650	0
470	20231204	111500	65168230	16650	16650	16650	16650	2
471	20231204	111400	65134930	16650	16650	16650	16650	0
472	20231204	111300	65134930	16650	16650	16650	16650	0
473	20231204	111200	65134930	16650	16650	16650	16650	16
474	20231204	111100	64868530	16600	16600	16600	16600	2
475	20231204	111000	64835330	16600	16600	16600	16600	0
476	20231204	110900	64835330	16600	16600	16600	16600	0
477	20231204	110800	64835330	16600	16600	16600	16600	0
478	20231204	110700	64835330	16600	16600	16600	16600	0
479	20231204	110600	64835330	16600	16600	16600	16600	0
480	20231204	110500	64835330	16600	16600	16600	16600	0
481	20231204	110400	64835330	16600	16600	16600	16600	0
482	20231204	110300	64835330	16600	16600	16600	16600	0
483	20231204	110200	64835330	16600	16600	16600	16600	0
484	20231204	110100	64835330	16600	16600	16600	16600	20
485	20231204	110000	64503330	16650	16650	16650	16650	1
486	20231204	105900	64486680	16650	16650	16650	16650	392
487	20231204	105800	57959880	16650	16650	16650	16650	0
488	20231204	105700	57959880	16650	16650	16650	16650	0
489	20231204	105600	57959880	16650	16650	16650	16650	0
490	20231204	105500	57959880	16650	16650	16650	16650	0
491	20231204	105400	57959880	16650	16650	16650	16650	1
492	20231204	105300	57943230	16600	16600	16600	16600	1
493	20231204	105200	57926630	16620	16620	16620	16620	73
494	20231204	105100	56713370	16620	16620	16620	16620	0
495	20231204	105000	56713370	16620	16620	16620	16620	0
496	20231204	104900	56713370	16620	16620	16620	16620	0
497	20231204	104800	56713370	16620	16620	16620	16620	0
498	20231204	104700	56713370	16620	16620	16620	16620	0
499	20231204	104600	56713370	16620	16630	16630	16620	100
500	20231204	104500	55050960	16630	16630	16630	16630	0
501	20231204	104400	55050960	16630	16650	16650	16630	6
502	20231204	104300	54951160	16650	16650	16650	16650	0
503	20231204	104200	54951160	16650	16650	16650	16650	0
504	20231204	104100	54951160	16650	16650	16650	16650	0
505	20231204	104000	54951160	16650	16650	16650	16650	0
506	20231204	103900	54951160	16650	16650	16650	16650	0
507	20231204	103800	54951160	16650	16650	16650	16650	0
508	20231204	103700	54951160	16650	16650	16650	16630	325
509	20231204	103600	49544710	16670	16670	16670	16670	0
510	20231204	103500	49544710	16670	16670	16670	16670	0
511	20231204	103400	49544710	16670	16670	16670	16670	1
512	20231204	103300	49528040	16670	16670	16670	16670	0
513	20231204	103200	49528040	16670	16670	16670	16670	0
514	20231204	103100	49528040	16670	16670	16670	16670	0
515	20231204	103000	49528040	16670	16670	16670	16670	1
516	20231204	102900	49511370	16680	16680	16680	16680	0
517	20231204	102800	49511370	16680	16680	16680	16680	0
518	20231204	102700	49511370	16680	16680	16680	16680	1
519	20231204	102600	49494690	16680	16680	16680	16680	15
520	20231204	102500	49244490	16680	16710	16710	16680	145
521	20231204	102400	46822750	16700	16710	16710	16700	207
522	20231204	102300	43363850	16700	16700	16700	16700	0
523	20231204	102200	43363850	16700	16700	16700	16700	0
524	20231204	102100	43363850	16700	16700	16700	16700	0
525	20231204	102000	43363850	16700	16700	16700	16700	180
526	20231204	101900	40357850	16710	16730	16730	16710	715
527	20231204	101800	28407890	16740	16740	16740	16740	68
528	20231204	101700	27269570	16770	16770	16770	16770	0
529	20231204	101600	27269570	16770	16770	16770	16770	0
530	20231204	101500	27269570	16770	16770	16770	16770	0
531	20231204	101400	27269570	16770	16770	16770	16770	0
532	20231204	101300	27269570	16770	16770	16770	16770	0
533	20231204	101200	27269570	16770	16770	16770	16770	0
534	20231204	101100	27269570	16770	16770	16770	16770	0
535	20231204	101000	27269570	16770	16770	16770	16770	0
536	20231204	100900	27269570	16770	16770	16770	16770	0
537	20231204	100800	27269570	16770	16770	16770	16770	0
538	20231204	100700	27269570	16770	16770	16770	16770	0
539	20231204	100600	27269570	16770	16770	16770	16770	1
540	20231204	100500	27252800	16770	16770	16770	16770	0
541	20231204	100400	27252800	16770	16770	16770	16770	1
542	20231204	100300	27236030	16770	16770	16770	16770	1
543	20231204	100200	27219260	16740	16740	16740	16740	0
544	20231204	100100	27219260	16740	16740	16740	16740	0
545	20231204	100000	27219260	16740	16740	16740	16740	1
546	20231204	095900	27202520	16780	16780	16780	16780	0
547	20231204	095800	27202520	16780	16780	16780	16780	0
548	20231204	095700	27202520	16780	16780	16780	16780	0
549	20231204	095600	27202520	16780	16780	16780	16780	0
550	20231204	095500	27202520	16780	16780	16780	16780	1
551	20231204	095400	27185740	16780	16780	16780	16780	0
552	20231204	095300	27185740	16780	16780	16780	16780	2
553	20231204	095200	27152180	16780	16780	16780	16780	1
554	20231204	095100	27135400	16780	16740	16780	16740	20
555	20231204	095000	26799840	16780	16780	16780	16780	0
556	20231204	094900	26799840	16780	16780	16780	16780	31
557	20231204	094800	26279660	16780	16780	16780	16780	1
558	20231204	094700	26262880	16720	16720	16720	16720	0
559	20231204	094600	26262880	16720	16720	16720	16720	0
560	20231204	094500	26262880	16720	16720	16720	16720	0
561	20231204	094400	26262880	16720	16720	16720	16720	0
562	20231204	094300	26262880	16720	16720	16720	16720	0
563	20231204	094200	26262880	16720	16720	16720	16720	8
564	20231204	094100	26129120	16710	16720	16720	16710	114
565	20231204	094000	24223900	16720	16750	16750	16720	295
566	20231204	093900	19284360	16750	16760	16760	16750	117
567	20231204	093800	17323610	16760	16760	16760	16760	41
568	20231204	093700	16636450	16850	16850	16850	16850	5
569	20231204	093600	16552200	16860	16860	16860	16860	0
570	20231204	093500	16552200	16860	16860	16860	16860	0
571	20231204	093400	16552200	16860	16860	16860	16860	0
572	20231204	093300	16552200	16860	16790	16860	16790	2
573	20231204	093200	16518550	16870	16870	16870	16870	0
574	20231204	093100	16518550	16870	16870	16870	16870	0
575	20231204	093000	16518550	16870	16870	16870	16870	0
576	20231204	092900	16518550	16870	16870	16870	16870	1
577	20231204	092800	16501680	16900	16900	16900	16900	0
578	20231204	092700	16501680	16900	16830	16900	16830	180
579	20231204	092600	13469790	16810	16810	16810	16810	18
580	20231204	092500	13167210	16850	16910	16910	16850	2
581	20231204	092400	13133450	16810	16810	16810	16810	0
582	20231204	092300	13133450	16810	16820	16820	16810	78
583	20231204	092200	11822140	16920	16840	16920	16820	330
584	20231204	092100	6268120	16940	16940	16940	16940	0
585	20231204	092000	6268120	16940	16940	16940	16940	0
586	20231204	091900	6268120	16940	16940	16940	16940	1
587	20231204	091800	6251180	16850	16850	16850	16850	0
588	20231204	091700	6251180	16850	16850	16850	16850	21
589	20231204	091600	5897330	16990	16990	16990	16990	0
590	20231204	091500	5897330	16990	16990	16990	16990	0
591	20231204	091400	5897330	16990	16990	16990	16990	0
592	20231204	091300	5897330	16990	16990	16990	16990	0
593	20231204	091200	5897330	16990	16990	16990	16990	1
594	20231204	091100	5880340	17000	17000	17000	17000	0
595	20231204	091000	5880340	17000	17000	17000	17000	0
596	20231204	090900	5880340	17000	17000	17000	17000	0
597	20231204	090800	5880340	17000	17000	17000	17000	0
598	20231204	090700	5880340	17000	17000	17000	17000	0
599	20231204	090600	5880340	17000	16850	17000	16850	75
600	20231204	090500	4606490	16840	16840	16840	16840	1
601	20231204	090400	4589650	17050	17050	17050	17050	0
602	20231204	090300	4589650	17050	17050	17050	17050	0
603	20231204	090200	4589650	17050	16890	17050	16890	42
604	20231204	090100	3880110	16890	16940	16940	16890	31
605	20231204	090000	3356470	17060	16990	17120	16990	197