KissMeData/099750/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200200	1248340070	18680	18680	18680	18680	658
3	20231207	200100	1248340070	18680	18680	18680	18680	0
4	20231207	200000	1248340070	18680	18680	18680	18680	0
5	20231207	195900	1248340070	18680	18680	18680	18680	0
6	20231207	195800	1248340070	18680	18680	18680	18680	0
7	20231207	195700	1248340070	18680	18680	18680	18680	0
8	20231207	195600	1248340070	18680	18680	18680	18680	0
9	20231207	195500	1248340070	18680	18680	18680	18680	0
10	20231207	195400	1248340070	18680	18680	18680	18680	0
11	20231207	195300	1248340070	18680	18680	18680	18680	0
12	20231207	195200	1248340070	18680	18680	18680	18680	0
13	20231207	195100	1248340070	18680	18680	18680	18680	0
14	20231207	195000	1248340070	18680	18680	18680	18680	0
15	20231207	194900	1248340070	18680	18680	18680	18680	0
16	20231207	194800	1248340070	18680	18680	18680	18680	0
17	20231207	194700	1248340070	18680	18680	18680	18680	0
18	20231207	194600	1248340070	18680	18680	18680	18680	0
19	20231207	194500	1248340070	18680	18680	18680	18680	0
20	20231207	194400	1248340070	18680	18680	18680	18680	0
21	20231207	194300	1248340070	18680	18680	18680	18680	0
22	20231207	194200	1248340070	18680	18680	18680	18680	0
23	20231207	194100	1248340070	18680	18680	18680	18680	0
24	20231207	194000	1248340070	18680	18680	18680	18680	0
25	20231207	193900	1248340070	18680	18680	18680	18680	0
26	20231207	193800	1248340070	18680	18680	18680	18680	0
27	20231207	193700	1248340070	18680	18680	18680	18680	0
28	20231207	193600	1248340070	18680	18680	18680	18680	0
29	20231207	193500	1248340070	18680	18680	18680	18680	0
30	20231207	193400	1248340070	18680	18680	18680	18680	0
31	20231207	193300	1248340070	18680	18680	18680	18680	0
32	20231207	193200	1248340070	18680	18680	18680	18680	658
33	20231207	193100	1248340070	18680	18680	18680	18680	0
34	20231207	193000	1248340070	18680	18680	18680	18680	0
35	20231207	192900	1248340070	18680	18680	18680	18680	0
36	20231207	192800	1248340070	18680	18680	18680	18680	0
37	20231207	192700	1248340070	18680	18680	18680	18680	0
38	20231207	192600	1248340070	18680	18680	18680	18680	0
39	20231207	192500	1248340070	18680	18680	18680	18680	0
40	20231207	192400	1248340070	18680	18680	18680	18680	0
41	20231207	192300	1248340070	18680	18680	18680	18680	0
42	20231207	192200	1248340070	18680	18680	18680	18680	0
43	20231207	192100	1248340070	18680	18680	18680	18680	0
44	20231207	192000	1248340070	18680	18680	18680	18680	0
45	20231207	191900	1248340070	18680	18680	18680	18680	0
46	20231207	191800	1248340070	18680	18680	18680	18680	0
47	20231207	191700	1248340070	18680	18680	18680	18680	0
48	20231207	191600	1248340070	18680	18680	18680	18680	0
49	20231207	191500	1248340070	18680	18680	18680	18680	0
50	20231207	191400	1248340070	18680	18680	18680	18680	0
51	20231207	191300	1248340070	18680	18680	18680	18680	0
52	20231207	191200	1248340070	18680	18680	18680	18680	0
53	20231207	191100	1248340070	18680	18680	18680	18680	0
54	20231207	191000	1248340070	18680	18680	18680	18680	0
55	20231207	190900	1248340070	18680	18680	18680	18680	0
56	20231207	190800	1248340070	18680	18680	18680	18680	0
57	20231207	190700	1248340070	18680	18680	18680	18680	0
58	20231207	190600	1248340070	18680	18680	18680	18680	0
59	20231207	190500	1248340070	18680	18680	18680	18680	0
60	20231207	190400	1248340070	18680	18680	18680	18680	0
61	20231207	190300	1248340070	18680	18680	18680	18680	0
62	20231207	190200	1248340070	18680	18680	18680	18680	658
63	20231207	190100	1248340070	18680	18680	18680	18680	0
64	20231207	190000	1248340070	18680	18680	18680	18680	0
65	20231207	185900	1248340070	18680	18680	18680	18680	0
66	20231207	185800	1248340070	18680	18680	18680	18680	0
67	20231207	185700	1248340070	18680	18680	18680	18680	0
68	20231207	185600	1248340070	18680	18680	18680	18680	0
69	20231207	185500	1248340070	18680	18680	18680	18680	0
70	20231207	185400	1248340070	18680	18680	18680	18680	0
71	20231207	185300	1248340070	18680	18680	18680	18680	0
72	20231207	185200	1248340070	18680	18680	18680	18680	0
73	20231207	185100	1248340070	18680	18680	18680	18680	0
74	20231207	185000	1248340070	18680	18680	18680	18680	0
75	20231207	184900	1248340070	18680	18680	18680	18680	0
76	20231207	184800	1248340070	18680	18680	18680	18680	0
77	20231207	184700	1248340070	18680	18680	18680	18680	0
78	20231207	184600	1248340070	18680	18680	18680	18680	0
79	20231207	184500	1248340070	18680	18680	18680	18680	0
80	20231207	184400	1248340070	18680	18680	18680	18680	0
81	20231207	184300	1248340070	18680	18680	18680	18680	0
82	20231207	184200	1248340070	18680	18680	18680	18680	0
83	20231207	184100	1248340070	18680	18680	18680	18680	0
84	20231207	184000	1248340070	18680	18680	18680	18680	0
85	20231207	183900	1248340070	18680	18680	18680	18680	0
86	20231207	183800	1248340070	18680	18680	18680	18680	0
87	20231207	183700	1248340070	18680	18680	18680	18680	0
88	20231207	183600	1248340070	18680	18680	18680	18680	0
89	20231207	183500	1248340070	18680	18680	18680	18680	0
90	20231207	183400	1248340070	18680	18680	18680	18680	0
91	20231207	183300	1248340070	18680	18680	18680	18680	0
92	20231207	183200	1248340070	18680	18680	18680	18680	658
93	20231207	183100	1248340070	18680	18680	18680	18680	0
94	20231207	183000	1248340070	18680	18680	18680	18680	0
95	20231207	182900	1248340070	18680	18680	18680	18680	0
96	20231207	182800	1248340070	18680	18680	18680	18680	0
97	20231207	182700	1248340070	18680	18680	18680	18680	0
98	20231207	182600	1248340070	18680	18680	18680	18680	0
99	20231207	182500	1248340070	18680	18680	18680	18680	0
100	20231207	182400	1248340070	18680	18680	18680	18680	0
101	20231207	182300	1248340070	18680	18680	18680	18680	0
102	20231207	182200	1248340070	18680	18680	18680	18680	0
103	20231207	182100	1248340070	18680	18680	18680	18680	0
104	20231207	182000	1248340070	18680	18680	18680	18680	0
105	20231207	181900	1248340070	18680	18680	18680	18680	0
106	20231207	181800	1248340070	18680	18680	18680	18680	0
107	20231207	181700	1248340070	18680	18680	18680	18680	0
108	20231207	181600	1248340070	18680	18680	18680	18680	0
109	20231207	181500	1248340070	18680	18680	18680	18680	0
110	20231207	181400	1248340070	18680	18680	18680	18680	0
111	20231207	181300	1248340070	18680	18680	18680	18680	0
112	20231207	181200	1248340070	18680	18680	18680	18680	0
113	20231207	181100	1248340070	18680	18680	18680	18680	0
114	20231207	181000	1248340070	18680	18680	18680	18680	0
115	20231207	180900	1248340070	18680	18680	18680	18680	0
116	20231207	180800	1248340070	18680	18680	18680	18680	0
117	20231207	180700	1248340070	18680	18680	18680	18680	0
118	20231207	180600	1248340070	18680	18680	18680	18680	0
119	20231207	180500	1248340070	18680	18680	18680	18680	0
120	20231207	180400	1248340070	18680	18680	18680	18680	0
121	20231207	180300	1248340070	18680	18680	18680	18680	0
122	20231207	180200	1248340070	18680	18680	18680	18680	658
123	20231207	180100	1248340070	18680	18680	18680	18680	0
124	20231207	180000	1248340070	18680	18680	18680	18680	0
125	20231207	175900	1248340070	18680	18680	18680	18680	0
126	20231207	175800	1248340070	18680	18680	18680	18680	0
127	20231207	175700	1248340070	18680	18680	18680	18680	0
128	20231207	175600	1248340070	18680	18680	18680	18680	0
129	20231207	175500	1248340070	18680	18680	18680	18680	0
130	20231207	175400	1248340070	18680	18680	18680	18680	0
131	20231207	175300	1248340070	18680	18680	18680	18680	0
132	20231207	175200	1248340070	18680	18680	18680	18680	0
133	20231207	175100	1248340070	18680	18680	18680	18680	0
134	20231207	175000	1248340070	18680	18680	18680	18680	0
135	20231207	174900	1248340070	18680	18680	18680	18680	0
136	20231207	174800	1248340070	18680	18680	18680	18680	0
137	20231207	174700	1248340070	18680	18680	18680	18680	0
138	20231207	174600	1248340070	18680	18680	18680	18680	0
139	20231207	174500	1248340070	18680	18680	18680	18680	0
140	20231207	174400	1248340070	18680	18680	18680	18680	0
141	20231207	174300	1248340070	18680	18680	18680	18680	0
142	20231207	174200	1248340070	18680	18680	18680	18680	0
143	20231207	174100	1248340070	18680	18680	18680	18680	0
144	20231207	174000	1248340070	18680	18680	18680	18680	0
145	20231207	173900	1248340070	18680	18680	18680	18680	0
146	20231207	173800	1248340070	18680	18680	18680	18680	0
147	20231207	173700	1248340070	18680	18680	18680	18680	0
148	20231207	173600	1248340070	18680	18680	18680	18680	0
149	20231207	173500	1248340070	18680	18680	18680	18680	0
150	20231207	173400	1248340070	18680	18680	18680	18680	0
151	20231207	173300	1248340070	18680	18680	18680	18680	0
152	20231207	173200	1248340070	18680	18680	18680	18680	658
153	20231207	173100	1248340070	18680	18680	18680	18680	0
154	20231207	173000	1248340070	18680	18680	18680	18680	0
155	20231207	172900	1248340070	18680	18680	18680	18680	0
156	20231207	172800	1248340070	18680	18680	18680	18680	0
157	20231207	172700	1248340070	18680	18680	18680	18680	0
158	20231207	172600	1248340070	18680	18680	18680	18680	0
159	20231207	172500	1248340070	18680	18680	18680	18680	0
160	20231207	172400	1248340070	18680	18680	18680	18680	0
161	20231207	172300	1248340070	18680	18680	18680	18680	0
162	20231207	172200	1248340070	18680	18680	18680	18680	0
163	20231207	172100	1248340070	18680	18680	18680	18680	0
164	20231207	172000	1248340070	18680	18680	18680	18680	0
165	20231207	171900	1248340070	18680	18680	18680	18680	0
166	20231207	171800	1248340070	18680	18680	18680	18680	0
167	20231207	171700	1248340070	18680	18680	18680	18680	0
168	20231207	171600	1248340070	18680	18680	18680	18680	0
169	20231207	171500	1248340070	18680	18680	18680	18680	0
170	20231207	171400	1248340070	18680	18680	18680	18680	0
171	20231207	171300	1248340070	18680	18680	18680	18680	0
172	20231207	171200	1248340070	18680	18680	18680	18680	0
173	20231207	171100	1248340070	18680	18680	18680	18680	0
174	20231207	171000	1248340070	18680	18680	18680	18680	0
175	20231207	170900	1248340070	18680	18680	18680	18680	0
176	20231207	170800	1248340070	18680	18680	18680	18680	0
177	20231207	170700	1248340070	18680	18680	18680	18680	0
178	20231207	170600	1248340070	18680	18680	18680	18680	0
179	20231207	170500	1248340070	18680	18680	18680	18680	0
180	20231207	170400	1248340070	18680	18680	18680	18680	0
181	20231207	170300	1248340070	18680	18680	18680	18680	0
182	20231207	170200	1248340070	18680	18680	18680	18680	658
183	20231207	170100	1248340070	18680	18680	18680	18680	0
184	20231207	170000	1248340070	18680	18680	18680	18680	0
185	20231207	165900	1248340070	18680	18680	18680	18680	0
186	20231207	165800	1248340070	18680	18680	18680	18680	0
187	20231207	165700	1248340070	18680	18680	18680	18680	0
188	20231207	165600	1248340070	18680	18680	18680	18680	0
189	20231207	165500	1248340070	18680	18680	18680	18680	0
190	20231207	165400	1248340070	18680	18680	18680	18680	0
191	20231207	165300	1248340070	18680	18680	18680	18680	0
192	20231207	165200	1248340070	18680	18680	18680	18680	0
193	20231207	165100	1248340070	18680	18680	18680	18680	0
194	20231207	165000	1248340070	18680	18680	18680	18680	0
195	20231207	164900	1248340070	18680	18680	18680	18680	0
196	20231207	164800	1248340070	18680	18680	18680	18680	0
197	20231207	164700	1248340070	18680	18680	18680	18680	0
198	20231207	164600	1248340070	18680	18680	18680	18680	0
199	20231207	164500	1248340070	18680	18680	18680	18680	0
200	20231207	164400	1248340070	18680	18680	18680	18680	0
201	20231207	164300	1248340070	18680	18680	18680	18680	0
202	20231207	164200	1248340070	18680	18680	18680	18680	0
203	20231207	164100	1248340070	18680	18680	18680	18680	0
204	20231207	164000	1248340070	18680	18680	18680	18680	0
205	20231207	163900	1248340070	18680	18680	18680	18680	0
206	20231207	163800	1248340070	18680	18680	18680	18680	0
207	20231207	163700	1248340070	18680	18680	18680	18680	0
208	20231207	163600	1248340070	18680	18680	18680	18680	0
209	20231207	163500	1248340070	18680	18680	18680	18680	0
210	20231207	163400	1248340070	18680	18680	18680	18680	0
211	20231207	163300	1248340070	18680	18680	18680	18680	0
212	20231207	163200	1248340070	18680	18680	18680	18680	658
213	20231207	163100	1248340070	18680	18680	18680	18680	0
214	20231207	163000	1248340070	18680	18680	18680	18680	0
215	20231207	162900	1248340070	18680	18680	18680	18680	0
216	20231207	162800	1248340070	18680	18680	18680	18680	0
217	20231207	162700	1248340070	18680	18680	18680	18680	0
218	20231207	162600	1248340070	18680	18680	18680	18680	0
219	20231207	162500	1248340070	18680	18680	18680	18680	0
220	20231207	162400	1248340070	18680	18680	18680	18680	0
221	20231207	162300	1248340070	18680	18680	18680	18680	0
222	20231207	162200	1248340070	18680	18680	18680	18680	0
223	20231207	162100	1248340070	18680	18680	18680	18680	0
224	20231207	162000	1248340070	18680	18680	18680	18680	0
225	20231207	161900	1248340070	18680	18680	18680	18680	0
226	20231207	161800	1248340070	18680	18680	18680	18680	0
227	20231207	161700	1248340070	18680	18680	18680	18680	0
228	20231207	161600	1248340070	18680	18680	18680	18680	0
229	20231207	161500	1248340070	18680	18680	18680	18680	0
230	20231207	161400	1248340070	18680	18680	18680	18680	0
231	20231207	161300	1248340070	18680	18680	18680	18680	0
232	20231207	161200	1248340070	18680	18680	18680	18680	0
233	20231207	161100	1248340070	18680	18680	18680	18680	0
234	20231207	161000	1248340070	18680	18680	18680	18680	0
235	20231207	160900	1248340070	18680	18680	18680	18680	0
236	20231207	160800	1248340070	18680	18680	18680	18680	0
237	20231207	160700	1248340070	18680	18680	18680	18680	0
238	20231207	160600	1248340070	18680	18680	18680	18680	0
239	20231207	160500	1248340070	18680	18680	18680	18680	0
240	20231207	160400	1248340070	18680	18680	18680	18680	0
241	20231207	160300	1248340070	18680	18680	18680	18680	0
242	20231207	160200	1248340070	18680	18680	18680	18680	658
243	20231207	160100	1248340070	18680	18680	18680	18680	0
244	20231207	160000	1248340070	18680	18680	18680	18680	0
245	20231207	155900	1248340070	18680	18680	18680	18680	0
246	20231207	155800	1248340070	18680	18680	18680	18680	0
247	20231207	155700	1248340070	18680	18680	18680	18680	0
248	20231207	155600	1248340070	18680	18680	18680	18680	0
249	20231207	155500	1248340070	18680	18680	18680	18680	0
250	20231207	155400	1248340070	18680	18680	18680	18680	0
251	20231207	155300	1248340070	18680	18680	18680	18680	0
252	20231207	155200	1248340070	18680	18680	18680	18680	0
253	20231207	155100	1248340070	18680	18680	18680	18680	0
254	20231207	155000	1248340070	18680	18680	18680	18680	0
255	20231207	154900	1248340070	18680	18680	18680	18680	0
256	20231207	154800	1248340070	18680	18680	18680	18680	0
257	20231207	154700	1248340070	18680	18680	18680	18680	0
258	20231207	154600	1248340070	18680	18680	18680	18680	0
259	20231207	154500	1248340070	18680	18680	18680	18680	0
260	20231207	154400	1248340070	18680	18680	18680	18680	0
261	20231207	154300	1248340070	18680	18680	18680	18680	0
262	20231207	154200	1248340070	18680	18680	18680	18680	0
263	20231207	154100	1248340070	18680	18680	18680	18680	0
264	20231207	154000	1248340070	18680	18680	18680	18680	0
265	20231207	153900	1248340070	18680	18680	18680	18680	0
266	20231207	153800	1248340070	18680	18680	18680	18680	0
267	20231207	153700	1248340070	18680	18680	18680	18680	0
268	20231207	153600	1248340070	18680	18680	18680	18680	0
269	20231207	153500	1248340070	18680	18680	18680	18680	0
270	20231207	153400	1248340070	18680	18680	18680	18680	0
271	20231207	153300	1248340070	18680	18680	18680	18680	0
272	20231207	153200	1248340070	18680	18680	18680	18680	658
273	20231207	153100	1248340070	18680	18680	18680	18680	0
274	20231207	153000	1248340070	18680	18680	18680	18680	658
275	20231207	152900	1236048630	18680	18680	18680	18680	0
276	20231207	152800	1236048630	18680	18680	18680	18680	0
277	20231207	152700	1236048630	18680	18680	18680	18680	0
278	20231207	152600	1236048630	18680	18680	18680	18680	0
279	20231207	152500	1236048630	18680	18680	18680	18680	0
280	20231207	152400	1236048630	18680	18680	18680	18680	0
281	20231207	152300	1236048630	18680	18680	18680	18680	0
282	20231207	152200	1236048630	18680	18680	18680	18680	0
283	20231207	152100	1236048630	18680	18680	18680	18680	0
284	20231207	152000	1236048630	18680	18680	18680	18680	0
285	20231207	151900	1236048630	18680	18670	18690	18670	154
286	20231207	151800	1233172980	18680	18690	18700	18680	84
287	20231207	151700	1231602670	18670	18670	18670	18600	49
288	20231207	151600	1230690990	18680	18700	18700	18670	33
289	20231207	151500	1230074830	18700	18670	18700	18670	200
290	20231207	151400	1226335740	18650	18650	18650	18650	0
291	20231207	151300	1226335740	18650	18600	18650	18600	114
292	20231207	151200	1224210610	18590	18590	18590	18590	0
293	20231207	151100	1224210610	18590	18590	18590	18590	2
294	20231207	151000	1224173430	18590	18590	18650	18590	141
295	20231207	150900	1221551160	18600	18600	18600	18570	340
296	20231207	150800	1215231840	18600	18680	18680	18600	618
297	20231207	150700	1203719570	18680	18730	18730	18680	300
298	20231207	150600	1198114010	18730	18770	18770	18730	258
299	20231207	150500	1193275430	18770	18770	18770	18770	133
300	20231207	150400	1190779020	18770	18750	18770	18750	285
301	20231207	150300	1185432570	18740	18710	18740	18690	154
302	20231207	150200	1182549950	18690	18710	18710	18690	87
303	20231207	150100	1180923580	18710	18710	18710	18710	27
304	20231207	150000	1180418410	18650	18650	18650	18640	564
305	20231207	145900	1169901640	18650	18620	18650	18620	179
306	20231207	145800	1166564030	18600	18630	18640	18600	1334
307	20231207	145700	1141745450	18630	18650	18650	18630	47
308	20231207	145600	1140869460	18650	18640	18650	18640	654
309	20231207	145500	1128674130	18650	18700	18700	18650	205
310	20231207	145400	1124846290	18710	18780	18780	18710	1007
311	20231207	145300	1105976160	18780	18790	18800	18780	1075
312	20231207	145200	1085786320	18790	18800	18800	18790	4
313	20231207	145100	1085711130	18800	18780	18800	18780	62
314	20231207	145000	1084546190	18760	18760	18790	18760	446
315	20231207	144900	1076176250	18760	18790	18790	18760	669
316	20231207	144800	1063613290	18790	18880	18880	18790	310
317	20231207	144700	1057779390	18880	18830	18890	18830	31
318	20231207	144600	1057194110	18890	18900	18900	18890	302
319	20231207	144500	1051489320	18900	18780	18900	18780	463
320	20231207	144400	1042786390	18780	18770	18780	18770	168
321	20231207	144300	1039632530	18770	18810	18810	18770	19
322	20231207	144200	1039275360	18810	18840	18840	18810	318
323	20231207	144100	1033290810	18860	18840	18880	18830	910
324	20231207	144000	1016127850	18840	18890	18890	18840	1502
325	20231207	143900	987782300	18900	18900	18900	18900	0
326	20231207	143800	987782300	18900	18980	18980	18900	197
327	20231207	143700	984052570	18960	18950	18960	18930	3820
328	20231207	143600	911628700	18960	18940	18960	18940	5315
329	20231207	143500	810875260	18930	18910	18930	18910	400
330	20231207	143400	803308420	18920	18920	18920	18920	0
331	20231207	143300	803308420	18920	18870	18920	18870	233
332	20231207	143200	798906750	18920	18920	18920	18910	45
333	20231207	143100	798055360	18920	18930	18930	18920	883
334	20231207	143000	781340200	18930	18930	18930	18930	210
335	20231207	142900	777364900	18930	18930	18930	18880	537
336	20231207	142800	767214160	18930	18910	18940	18910	1939
337	20231207	142700	730496030	18910	18900	18920	18880	1912
338	20231207	142600	694339290	18880	18870	18880	18830	431
339	20231207	142500	686207060	18880	18900	18900	18850	592
340	20231207	142400	675028630	18900	18820	18900	18820	1444
341	20231207	142300	647778160	18820	18760	18820	18760	1440
342	20231207	142200	620714680	18760	18730	18760	18710	1137
343	20231207	142100	599420570	18730	18770	18770	18730	433
344	20231207	142000	591306010	18770	18780	18790	18770	1050
345	20231207	141900	571591990	18780	18780	18780	18780	14
346	20231207	141800	571329070	18790	18790	18790	18790	17
347	20231207	141700	571009640	18730	18790	18790	18730	41
348	20231207	141600	570240910	18780	18750	18780	18720	447
349	20231207	141500	561861070	18760	18800	18800	18760	1580
350	20231207	141400	532183060	18790	18800	18800	18790	43
351	20231207	141300	531374930	18790	18750	18800	18750	18
352	20231207	141200	531037140	18760	18800	18800	18750	444
353	20231207	141100	522699710	18800	18800	18800	18780	170
354	20231207	141000	519504880	18790	18720	18790	18720	231
355	20231207	140900	515176930	18720	18750	18750	18710	421
356	20231207	140800	507292590	18750	18800	18800	18750	909
357	20231207	140700	490219710	18800	18610	18820	18600	6760
358	20231207	140600	363852440	18590	18590	18590	18590	35
359	20231207	140500	363201790	18640	18650	18650	18640	217
360	20231207	140400	359156050	18640	18550	18650	18550	537
361	20231207	140300	349163640	18530	18540	18570	18520	676
362	20231207	140200	336634990	18570	18560	18590	18560	690
363	20231207	140100	323819900	18570	18490	18570	18490	80
364	20231207	140000	322335690	18480	18480	18490	18470	544
365	20231207	135900	312283490	18470	18450	18470	18450	262
366	20231207	135800	307446970	18420	18420	18420	18420	58
367	20231207	135700	306378610	18410	18420	18430	18410	605
368	20231207	135600	295236740	18420	18520	18520	18420	891
369	20231207	135500	278785130	18520	18360	18520	18350	2177
370	20231207	135400	238584450	18350	18260	18350	18260	264
371	20231207	135300	233761110	18230	18280	18280	18230	347
372	20231207	135200	227420850	18340	18340	18340	18340	339
373	20231207	135100	221203590	18340	18200	18340	18200	1084
374	20231207	135000	201348670	18210	18140	18210	18140	78
375	20231207	134900	199932600	18130	18120	18130	18120	11
376	20231207	134800	199733180	18110	18090	18110	18090	140
377	20231207	134700	197199370	18090	18090	18090	18090	9
378	20231207	134600	197036560	18040	18000	18040	18000	57
379	20231207	134500	196010320	17990	17990	17990	17990	9
380	20231207	134400	195848410	17990	17990	17990	17990	106
381	20231207	134300	193941470	17990	17990	17990	17990	0
382	20231207	134200	193941470	17990	17990	17990	17990	0
383	20231207	134100	193941470	17990	17990	17990	17990	0
384	20231207	134000	193941470	17990	17990	17990	17990	65
385	20231207	133900	192772120	18000	18000	18000	18000	1
386	20231207	133800	192754120	17990	17990	17990	17990	0
387	20231207	133700	192754120	17990	17990	17990	17990	0
388	20231207	133600	192754120	17990	17990	17990	17990	0
389	20231207	133500	192754120	17990	17990	17990	17990	0
390	20231207	133400	192754120	17990	17990	17990	17990	0
391	20231207	133300	192754120	17990	17990	17990	17990	15
392	20231207	133200	192484270	17960	17960	17960	17960	0
393	20231207	133100	192484270	17960	17960	17960	17960	0
394	20231207	133000	192484270	17960	17960	17960	17960	0
395	20231207	132900	192484270	17960	17960	17960	17960	0
396	20231207	132800	192484270	17960	17960	17960	17960	0
397	20231207	132700	192484270	17960	17960	17960	17960	2
398	20231207	132600	192448350	17950	17950	17950	17950	0
399	20231207	132500	192448350	17950	17950	17950	17950	0
400	20231207	132400	192448350	17950	17950	17950	17950	0
401	20231207	132300	192448350	17950	17950	17950	17950	0
402	20231207	132200	192448350	17950	17950	17950	17950	0
403	20231207	132100	192448350	17950	17950	17950	17950	0
404	20231207	132000	192448350	17950	17950	17950	17950	0
405	20231207	131900	192448350	17950	17950	17950	17950	0
406	20231207	131800	192448350	17950	17950	17950	17950	0
407	20231207	131700	192448350	17950	17970	17970	17950	200
408	20231207	131600	188856830	17960	17960	17960	17960	0
409	20231207	131500	188856830	17960	17970	17970	17960	150
410	20231207	131400	186162570	17970	17970	17970	17970	0
411	20231207	131300	186162570	17970	17970	17970	17970	0
412	20231207	131200	186162570	17970	17980	17980	17970	50
413	20231207	131100	185263840	17960	17960	17960	17960	0
414	20231207	131000	185263840	17960	17960	17960	17960	0
415	20231207	130900	185263840	17960	17960	17960	17960	0
416	20231207	130800	185263840	17960	17960	17960	17960	0
417	20231207	130700	185263840	17960	17960	17960	17960	0
418	20231207	130600	185263840	17960	17960	17960	17960	0
419	20231207	130500	185263840	17960	17960	17960	17960	0
420	20231207	130400	185263840	17960	17960	17960	17960	0
421	20231207	130300	185263840	17960	17960	17960	17960	0
422	20231207	130200	185263840	17960	17960	17960	17960	10
423	20231207	130100	185084240	17960	17990	17990	17960	990
424	20231207	130000	167287400	18000	18000	18000	18000	0
425	20231207	125900	167287400	18000	18000	18000	18000	0
426	20231207	125800	167287400	18000	18000	18000	18000	0
427	20231207	125700	167287400	18000	18000	18000	18000	0
428	20231207	125600	167287400	18000	18000	18000	18000	52
429	20231207	125500	166351400	18000	18000	18000	18000	0
430	20231207	125400	166351400	18000	18000	18000	18000	0
431	20231207	125300	166351400	18000	18000	18000	18000	0
432	20231207	125200	166351400	18000	18000	18000	18000	0
433	20231207	125100	166351400	18000	18000	18000	18000	42
434	20231207	125000	165595400	17990	17990	17990	17990	0
435	20231207	124900	165595400	17990	17990	17990	17990	0
436	20231207	124800	165595400	17990	17990	17990	17990	0
437	20231207	124700	165595400	17990	18000	18000	17990	50
438	20231207	124600	164695700	17990	17990	17990	17990	0
439	20231207	124500	164695700	17990	17990	17990	17990	0
440	20231207	124400	164695700	17990	18000	18000	17990	4
441	20231207	124300	164623730	17990	17990	17990	17990	0
442	20231207	124200	164623730	17990	17990	17990	17990	0
443	20231207	124100	164623730	17990	17990	17990	17990	0
444	20231207	124000	164623730	17990	17990	17990	17990	10
445	20231207	123900	164443830	17980	17980	17980	17980	0
446	20231207	123800	164443830	17980	17980	17980	17980	0
447	20231207	123700	164443830	17980	17980	17980	17980	0
448	20231207	123600	164443830	17980	17980	17980	17980	0
449	20231207	123500	164443830	17980	17980	17980	17980	0
450	20231207	123400	164443830	17980	17980	17980	17980	0
451	20231207	123300	164443830	17980	17980	17980	17980	0
452	20231207	123200	164443830	17980	17980	17980	17980	32
453	20231207	123100	163868470	17980	17980	17980	17980	24
454	20231207	123000	163436950	17990	17990	17990	17990	50
455	20231207	122900	162537450	17980	17980	17980	17980	33
456	20231207	122800	161944110	17980	17980	17980	17980	0
457	20231207	122700	161944110	17980	17980	17980	17980	0
458	20231207	122600	161944110	17980	17980	17980	17980	829
459	20231207	122500	147038690	17990	17990	17990	17990	111
460	20231207	122400	145041800	17990	18000	18000	17990	57
461	20231207	122300	144016180	18000	18000	18000	18000	0
462	20231207	122200	144016180	18000	18000	18000	18000	10
463	20231207	122100	143836180	18000	18000	18000	18000	20
464	20231207	122000	143476180	18000	18000	18000	18000	7
465	20231207	121900	143350180	18020	18020	18020	18020	0
466	20231207	121800	143350180	18020	18020	18020	18020	0
467	20231207	121700	143350180	18020	18020	18020	18020	0
468	20231207	121600	143350180	18020	18020	18020	18020	0
469	20231207	121500	143350180	18020	18010	18020	18000	101
470	20231207	121400	141532040	18020	18020	18020	18020	16
471	20231207	121300	141243720	18020	18040	18040	18020	20
472	20231207	121200	140883300	18050	18060	18060	18050	9
473	20231207	121100	140720840	18080	18080	18080	18080	0
474	20231207	121000	140720840	18080	18080	18080	18080	0
475	20231207	120900	140720840	18080	18080	18080	18080	0
476	20231207	120800	140720840	18080	18080	18080	18080	0
477	20231207	120700	140720840	18080	18090	18090	18080	2
478	20231207	120600	140684670	18100	18100	18100	18100	0
479	20231207	120500	140684670	18100	18100	18100	18100	0
480	20231207	120400	140684670	18100	18100	18100	18100	0
481	20231207	120300	140684670	18100	18090	18100	18090	29
482	20231207	120200	140160040	18020	18020	18020	18020	6
483	20231207	120100	140051920	18040	18040	18040	18040	11
484	20231207	120000	139853480	18020	18040	18040	18020	101
485	20231207	115900	138031460	18040	18040	18040	18040	0
486	20231207	115800	138031460	18040	18040	18040	18040	66
487	20231207	115700	136840820	18040	18040	18040	18040	0
488	20231207	115600	136840820	18040	18040	18040	18040	0
489	20231207	115500	136840820	18040	18040	18040	18040	0
490	20231207	115400	136840820	18040	18040	18040	18040	0
491	20231207	115300	136840820	18040	18040	18040	18040	0
492	20231207	115200	136840820	18040	18040	18040	18040	76
493	20231207	115100	135469780	18040	18040	18040	18040	0
494	20231207	115000	135469780	18040	18040	18040	18040	0
495	20231207	114900	135469780	18040	18040	18040	18040	0
496	20231207	114800	135469780	18040	18040	18040	18040	0
497	20231207	114700	135469780	18040	18040	18040	18040	0
498	20231207	114600	135469780	18040	18030	18040	18030	10
499	20231207	114500	135289460	18030	18030	18030	18030	0
500	20231207	114400	135289460	18030	18030	18030	18030	0
501	20231207	114300	135289460	18030	18030	18030	18030	0
502	20231207	114200	135289460	18030	18030	18030	18030	0
503	20231207	114100	135289460	18030	18030	18030	18030	2
504	20231207	114000	135253400	18020	18030	18030	18020	11
505	20231207	113900	135055170	18030	18030	18030	18030	0
506	20231207	113800	135055170	18030	18030	18030	18030	0
507	20231207	113700	135055170	18030	18030	18030	18030	0
508	20231207	113600	135055170	18030	18030	18030	18030	0
509	20231207	113500	135055170	18030	18030	18030	18030	0
510	20231207	113400	135055170	18030	18030	18030	18030	0
511	20231207	113300	135055170	18030	18030	18030	18030	0
512	20231207	113200	135055170	18030	18030	18030	18030	0
513	20231207	113100	135055170	18030	18030	18030	18030	0
514	20231207	113000	135055170	18030	18030	18030	18030	9
515	20231207	112900	134892900	18040	18040	18040	18040	0
516	20231207	112800	134892900	18040	18040	18040	18040	0
517	20231207	112700	134892900	18040	18040	18040	18040	0
518	20231207	112600	134892900	18040	18040	18040	18040	0
519	20231207	112500	134892900	18040	18040	18040	18040	0
520	20231207	112400	134892900	18040	18040	18040	18040	0
521	20231207	112300	134892900	18040	18040	18040	18040	0
522	20231207	112200	134892900	18040	18040	18040	18040	0
523	20231207	112100	134892900	18040	18040	18040	18040	0
524	20231207	112000	134892900	18040	18040	18040	18040	0
525	20231207	111900	134892900	18040	18040	18040	18040	0
526	20231207	111800	134892900	18040	18040	18040	18040	0
527	20231207	111700	134892900	18040	18040	18040	18040	0
528	20231207	111600	134892900	18040	18040	18040	18040	0
529	20231207	111500	134892900	18040	18040	18040	18040	0
530	20231207	111400	134892900	18040	18040	18040	18040	0
531	20231207	111300	134892900	18040	18040	18040	18040	1
532	20231207	111200	134874860	18020	18020	18020	18020	0
533	20231207	111100	134874860	18020	18020	18020	18020	0
534	20231207	111000	134874860	18020	18020	18020	18020	0
535	20231207	110900	134874860	18020	18020	18020	18020	0
536	20231207	110800	134874860	18020	18020	18020	18020	0
537	20231207	110700	134874860	18020	18020	18020	18020	1
538	20231207	110600	134856840	18020	18020	18020	18020	0
539	20231207	110500	134856840	18020	18010	18020	18010	100
540	20231207	110400	133054850	18020	18020	18020	18020	1
541	20231207	110300	133036830	17990	18010	18010	17990	554
542	20231207	110200	123069590	18020	18040	18040	18020	480
543	20231207	110100	114419290	18050	18050	18050	18050	1
544	20231207	110000	114401240	18050	18050	18050	18050	0
545	20231207	105900	114401240	18050	18050	18050	18050	0
546	20231207	105800	114401240	18050	18050	18050	18050	0
547	20231207	105700	114401240	18050	18050	18050	18050	25
548	20231207	105600	113949990	18040	18040	18040	18020	49
549	20231207	105500	113066590	18050	18090	18100	18050	99
550	20231207	105400	111277840	18100	18100	18100	18100	0
551	20231207	105300	111277840	18100	18090	18100	18090	21
552	20231207	105200	110897890	18100	18100	18100	18100	0
553	20231207	105100	110897890	18100	18100	18100	18100	0
554	20231207	105000	110897890	18100	18100	18100	18100	2
555	20231207	104900	110861690	18100	18100	18100	18100	8
556	20231207	104800	110716890	18100	18100	18100	18100	0
557	20231207	104700	110716890	18100	18100	18100	18100	5
558	20231207	104600	110626390	18100	18100	18100	18100	0
559	20231207	104500	110626390	18100	18100	18100	18100	0
560	20231207	104400	110626390	18100	18100	18100	18100	0
561	20231207	104300	110626390	18100	18100	18100	18100	0
562	20231207	104200	110626390	18100	18100	18100	18100	3
563	20231207	104100	110572090	18050	18050	18050	18050	0
564	20231207	104000	110572090	18050	18050	18050	18050	0
565	20231207	103900	110572090	18050	18050	18050	18050	15
566	20231207	103800	110301340	18110	18110	18110	18110	0
567	20231207	103700	110301340	18110	18110	18110	18110	1
568	20231207	103600	110283230	18110	18110	18110	18110	0
569	20231207	103500	110283230	18110	18110	18110	18110	1
570	20231207	103400	110265120	18050	18050	18050	18050	0
571	20231207	103300	110265120	18050	18010	18050	18010	301
572	20231207	103200	104840640	18010	18010	18010	18010	0
573	20231207	103100	104840640	18010	18010	18010	18010	0
574	20231207	103000	104840640	18010	18010	18010	18010	0
575	20231207	102900	104840640	18010	18010	18010	18010	10
576	20231207	102800	104660540	17990	17990	17990	17990	0
577	20231207	102700	104660540	17990	17990	17990	17990	0
578	20231207	102600	104660540	17990	17990	17990	17990	0
579	20231207	102500	104660540	17990	17990	17990	17990	25
580	20231207	102400	104210790	17990	17990	17990	17990	0
581	20231207	102300	104210790	17990	17990	17990	17990	0
582	20231207	102200	104210790	17990	18000	18020	17990	241
583	20231207	102100	99872790	18000	18000	18000	18000	1
584	20231207	102000	99854790	17990	17990	17990	17990	160
585	20231207	101900	96976390	17990	18010	18010	17990	628
586	20231207	101800	85673320	18010	18010	18010	18010	36
587	20231207	101700	85024960	18010	18010	18010	18000	315
588	20231207	101600	79353350	18020	18020	18020	18020	0
589	20231207	101500	79353350	18020	18020	18020	18020	0
590	20231207	101400	79353350	18020	18020	18020	18020	16
591	20231207	101300	79065030	18020	18020	18020	18020	0
592	20231207	101200	79065030	18020	18020	18020	18020	0
593	20231207	101100	79065030	18020	18030	18030	18020	204
594	20231207	101000	75387760	18050	18050	18050	18050	1
595	20231207	100900	75369710	18040	18040	18040	18040	13
596	20231207	100800	75135190	18040	18040	18040	18040	0
597	20231207	100700	75135190	18040	18040	18040	18040	0
598	20231207	100600	75135190	18040	18040	18040	18040	1
599	20231207	100500	75117150	18040	18040	18050	18030	59
600	20231207	100400	74052980	18050	18060	18060	18050	97
601	20231207	100300	72301900	18110	18110	18110	18110	0
602	20231207	100200	72301900	18110	18110	18110	18110	0
603	20231207	100100	72301900	18110	18110	18110	18110	0
604	20231207	100000	72301900	18110	18110	18110	18110	1
605	20231207	095900	72283790	18050	18050	18050	18050	0
606	20231207	095800	72283790	18050	18050	18050	18050	0
607	20231207	095700	72283790	18050	18050	18050	18050	0
608	20231207	095600	72283790	18050	18050	18050	18050	638
609	20231207	095500	60767890	18050	18050	18050	18050	1
610	20231207	095400	60749840	18050	18050	18050	18050	61
611	20231207	095300	59648790	18050	18050	18050	18050	6
612	20231207	095200	59540490	18050	18050	18050	18050	4
613	20231207	095100	59468290	18050	18050	18050	18050	286
614	20231207	095000	54305990	18060	18060	18060	18060	0
615	20231207	094900	54305990	18060	18060	18060	18060	0
616	20231207	094800	54305990	18060	18090	18090	18060	500
617	20231207	094700	45273290	18130	18130	18130	18130	0
618	20231207	094600	45273290	18130	18130	18130	18130	1
619	20231207	094500	45255160	18140	18140	18140	18140	1
620	20231207	094400	45237020	18150	18150	18150	18150	55
621	20231207	094300	44238770	18150	18070	18150	18070	18
622	20231207	094200	43913280	18070	18080	18080	18060	9
623	20231207	094100	43750620	18080	18080	18080	18080	5
624	20231207	094000	43660220	18070	18060	18070	18060	152
625	20231207	093900	40915040	18050	18070	18070	18050	29
626	20231207	093800	40391570	18090	18090	18090	18090	0
627	20231207	093700	40391570	18090	18090	18090	18090	0
628	20231207	093600	40391570	18090	18070	18090	18060	697
629	20231207	093500	27800530	18070	18130	18130	18070	102
630	20231207	093400	25956370	18140	18140	18140	18140	0
631	20231207	093300	25956370	18140	18140	18140	18140	1
632	20231207	093200	25938230	18140	18140	18140	18140	0
633	20231207	093100	25938230	18140	18140	18140	18140	1
634	20231207	093000	25920090	18130	18140	18140	18130	63
635	20231207	092900	24777890	18140	18150	18150	18140	8
636	20231207	092800	24632750	18160	18160	18160	18160	0
637	20231207	092700	24632750	18160	18160	18160	18160	0
638	20231207	092600	24632750	18160	18160	18160	18160	2
639	20231207	092500	24596430	18210	18210	18210	18210	7
640	20231207	092400	24468960	18160	18160	18160	18160	0
641	20231207	092300	24468960	18160	18160	18160	18160	1
642	20231207	092200	24450800	18220	18220	18220	18220	0
643	20231207	092100	24450800	18220	18220	18220	18220	1
644	20231207	092000	24432580	18220	18220	18220	18220	11
645	20231207	091900	24232160	18230	18230	18230	18230	4
646	20231207	091800	24159240	18130	18130	18130	18130	0
647	20231207	091700	24159240	18130	18110	18130	18110	79
648	20231207	091600	22727360	18090	18090	18090	18090	0
649	20231207	091500	22727360	18090	18090	18090	18090	0
650	20231207	091400	22727360	18090	18090	18090	18090	6
651	20231207	091300	22618820	18100	18120	18120	18100	40
652	20231207	091200	21894520	18130	18140	18140	18130	87
653	20231207	091100	20316620	18380	18380	18380	18380	0
654	20231207	091000	20316620	18380	18380	18380	18380	1
655	20231207	090900	20298240	18380	18140	18380	18130	33
656	20231207	090800	19699390	18130	18130	18130	18130	33
657	20231207	090700	19101100	18140	18130	18140	18130	64
658	20231207	090600	17940270	18100	18050	18100	18050	122
659	20231207	090500	15737920	18020	18030	18030	18020	10
660	20231207	090400	15557710	18020	18040	18040	18020	38
661	20231207	090300	14872610	18020	18020	18020	18020	20
662	20231207	090200	14512210	18020	18050	18050	17990	382
663	20231207	090100	7630310	18060	18100	18100	18060	62
664	20231207	090000	6509670	18030	17980	18040	17980	362