KissMeData/003100/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183900	638149770	18670	18670	18670	18670	1114
3	20231221	183800	638149770	18670	18670	18670	18670	0
4	20231221	183700	638149770	18670	18670	18670	18670	0
5	20231221	183600	638149770	18670	18670	18670	18670	0
6	20231221	183500	638149770	18670	18670	18670	18670	0
7	20231221	183400	638149770	18670	18670	18670	18670	0
8	20231221	183300	638149770	18670	18670	18670	18670	0
9	20231221	183200	638149770	18670	18670	18670	18670	0
10	20231221	183100	638149770	18670	18670	18670	18670	0
11	20231221	183000	638149770	18670	18670	18670	18670	0
12	20231221	182900	638149770	18670	18670	18670	18670	0
13	20231221	182800	638149770	18670	18670	18670	18670	0
14	20231221	182700	638149770	18670	18670	18670	18670	0
15	20231221	182600	638149770	18670	18670	18670	18670	0
16	20231221	182500	638149770	18670	18670	18670	18670	0
17	20231221	182400	638149770	18670	18670	18670	18670	0
18	20231221	182300	638149770	18670	18670	18670	18670	0
19	20231221	182200	638149770	18670	18670	18670	18670	0
20	20231221	182100	638149770	18670	18670	18670	18670	0
21	20231221	182000	638149770	18670	18670	18670	18670	0
22	20231221	181900	638149770	18670	18670	18670	18670	0
23	20231221	181800	638149770	18670	18670	18670	18670	0
24	20231221	181700	638149770	18670	18670	18670	18670	0
25	20231221	181600	638149770	18670	18670	18670	18670	0
26	20231221	181500	638149770	18670	18670	18670	18670	0
27	20231221	181400	638149770	18670	18670	18670	18670	0
28	20231221	181300	638149770	18670	18670	18670	18670	0
29	20231221	181200	638149770	18670	18670	18670	18670	0
30	20231221	181100	638149770	18670	18670	18670	18670	0
31	20231221	181000	638149770	18670	18670	18670	18670	0
32	20231221	180900	638149770	18670	18670	18670	18670	1114
33	20231221	180800	638149770	18670	18670	18670	18670	0
34	20231221	180700	638149770	18670	18670	18670	18670	0
35	20231221	180600	638149770	18670	18670	18670	18670	0
36	20231221	180500	638149770	18670	18670	18670	18670	0
37	20231221	180400	638149770	18670	18670	18670	18670	0
38	20231221	180300	638149770	18670	18670	18670	18670	0
39	20231221	180200	638149770	18670	18670	18670	18670	0
40	20231221	180100	638149770	18670	18670	18670	18670	0
41	20231221	180000	638149770	18670	18670	18670	18670	0
42	20231221	175900	638149770	18670	18670	18670	18670	0
43	20231221	175800	638149770	18670	18670	18670	18670	0
44	20231221	175700	638149770	18670	18670	18670	18670	0
45	20231221	175600	638149770	18670	18670	18670	18670	0
46	20231221	175500	638149770	18670	18670	18670	18670	0
47	20231221	175400	638149770	18670	18670	18670	18670	0
48	20231221	175300	638149770	18670	18670	18670	18670	0
49	20231221	175200	638149770	18670	18670	18670	18670	0
50	20231221	175100	638149770	18670	18670	18670	18670	0
51	20231221	175000	638149770	18670	18670	18670	18670	0
52	20231221	174900	638149770	18670	18670	18670	18670	0
53	20231221	174800	638149770	18670	18670	18670	18670	0
54	20231221	174700	638149770	18670	18670	18670	18670	0
55	20231221	174600	638149770	18670	18670	18670	18670	0
56	20231221	174500	638149770	18670	18670	18670	18670	0
57	20231221	174400	638149770	18670	18670	18670	18670	0
58	20231221	174300	638149770	18670	18670	18670	18670	0
59	20231221	174200	638149770	18670	18670	18670	18670	0
60	20231221	174100	638149770	18670	18670	18670	18670	0
61	20231221	174000	638149770	18670	18670	18670	18670	0
62	20231221	173900	638149770	18670	18670	18670	18670	1114
63	20231221	173800	638149770	18670	18670	18670	18670	0
64	20231221	173700	638149770	18670	18670	18670	18670	0
65	20231221	173600	638149770	18670	18670	18670	18670	0
66	20231221	173500	638149770	18670	18670	18670	18670	0
67	20231221	173400	638149770	18670	18670	18670	18670	0
68	20231221	173300	638149770	18670	18670	18670	18670	0
69	20231221	173200	638149770	18670	18670	18670	18670	0
70	20231221	173100	638149770	18670	18670	18670	18670	0
71	20231221	173000	638149770	18670	18670	18670	18670	0
72	20231221	172900	638149770	18670	18670	18670	18670	0
73	20231221	172800	638149770	18670	18670	18670	18670	0
74	20231221	172700	638149770	18670	18670	18670	18670	0
75	20231221	172600	638149770	18670	18670	18670	18670	0
76	20231221	172500	638149770	18670	18670	18670	18670	0
77	20231221	172400	638149770	18670	18670	18670	18670	0
78	20231221	172300	638149770	18670	18670	18670	18670	0
79	20231221	172200	638149770	18670	18670	18670	18670	0
80	20231221	172100	638149770	18670	18670	18670	18670	0
81	20231221	172000	638149770	18670	18670	18670	18670	0
82	20231221	171900	638149770	18670	18670	18670	18670	0
83	20231221	171800	638149770	18670	18670	18670	18670	0
84	20231221	171700	638149770	18670	18670	18670	18670	0
85	20231221	171600	638149770	18670	18670	18670	18670	0
86	20231221	171500	638149770	18670	18670	18670	18670	0
87	20231221	171400	638149770	18670	18670	18670	18670	0
88	20231221	171300	638149770	18670	18670	18670	18670	0
89	20231221	171200	638149770	18670	18670	18670	18670	0
90	20231221	171100	638149770	18670	18670	18670	18670	0
91	20231221	171000	638149770	18670	18670	18670	18670	0
92	20231221	170900	638149770	18670	18670	18670	18670	1114
93	20231221	170800	638149770	18670	18670	18670	18670	0
94	20231221	170700	638149770	18670	18670	18670	18670	0
95	20231221	170600	638149770	18670	18670	18670	18670	0
96	20231221	170500	638149770	18670	18670	18670	18670	0
97	20231221	170400	638149770	18670	18670	18670	18670	0
98	20231221	170300	638149770	18670	18670	18670	18670	0
99	20231221	170200	638149770	18670	18670	18670	18670	0
100	20231221	170100	638149770	18670	18670	18670	18670	0
101	20231221	170000	638149770	18670	18670	18670	18670	0
102	20231221	165900	638149770	18670	18670	18670	18670	0
103	20231221	165800	638149770	18670	18670	18670	18670	0
104	20231221	165700	638149770	18670	18670	18670	18670	0
105	20231221	165600	638149770	18670	18670	18670	18670	0
106	20231221	165500	638149770	18670	18670	18670	18670	0
107	20231221	165400	638149770	18670	18670	18670	18670	0
108	20231221	165300	638149770	18670	18670	18670	18670	0
109	20231221	165200	638149770	18670	18670	18670	18670	0
110	20231221	165100	638149770	18670	18670	18670	18670	0
111	20231221	165000	638149770	18670	18670	18670	18670	0
112	20231221	164900	638149770	18670	18670	18670	18670	0
113	20231221	164800	638149770	18670	18670	18670	18670	0
114	20231221	164700	638149770	18670	18670	18670	18670	0
115	20231221	164600	638149770	18670	18670	18670	18670	0
116	20231221	164500	638149770	18670	18670	18670	18670	0
117	20231221	164400	638149770	18670	18670	18670	18670	0
118	20231221	164300	638149770	18670	18670	18670	18670	0
119	20231221	164200	638149770	18670	18670	18670	18670	0
120	20231221	164100	638149770	18670	18670	18670	18670	0
121	20231221	164000	638149770	18670	18670	18670	18670	0
122	20231221	163900	638149770	18670	18670	18670	18670	1114
123	20231221	163800	638149770	18670	18670	18670	18670	0
124	20231221	163700	638149770	18670	18670	18670	18670	0
125	20231221	163600	638149770	18670	18670	18670	18670	0
126	20231221	163500	638149770	18670	18670	18670	18670	0
127	20231221	163400	638149770	18670	18670	18670	18670	0
128	20231221	163300	638149770	18670	18670	18670	18670	0
129	20231221	163200	638149770	18670	18670	18670	18670	0
130	20231221	163100	638149770	18670	18670	18670	18670	0
131	20231221	163000	638149770	18670	18670	18670	18670	0
132	20231221	162900	638149770	18670	18670	18670	18670	0
133	20231221	162800	638149770	18670	18670	18670	18670	0
134	20231221	162700	638149770	18670	18670	18670	18670	0
135	20231221	162600	638149770	18670	18670	18670	18670	0
136	20231221	162500	638149770	18670	18670	18670	18670	0
137	20231221	162400	638149770	18670	18670	18670	18670	0
138	20231221	162300	638149770	18670	18670	18670	18670	0
139	20231221	162200	638149770	18670	18670	18670	18670	0
140	20231221	162100	638149770	18670	18670	18670	18670	0
141	20231221	162000	638149770	18670	18670	18670	18670	0
142	20231221	161900	638149770	18670	18670	18670	18670	0
143	20231221	161800	638149770	18670	18670	18670	18670	0
144	20231221	161700	638149770	18670	18670	18670	18670	0
145	20231221	161600	638149770	18670	18670	18670	18670	0
146	20231221	161500	638149770	18670	18670	18670	18670	0
147	20231221	161400	638149770	18670	18670	18670	18670	0
148	20231221	161300	638149770	18670	18670	18670	18670	0
149	20231221	161200	638149770	18670	18670	18670	18670	0
150	20231221	161100	638149770	18670	18670	18670	18670	0
151	20231221	161000	638149770	18670	18670	18670	18670	0
152	20231221	160900	638149770	18670	18670	18670	18670	1114
153	20231221	160800	638149770	18670	18670	18670	18670	0
154	20231221	160700	638149770	18670	18670	18670	18670	0
155	20231221	160600	638149770	18670	18670	18670	18670	0
156	20231221	160500	638149770	18670	18670	18670	18670	0
157	20231221	160400	638149770	18670	18670	18670	18670	0
158	20231221	160300	638149770	18670	18670	18670	18670	0
159	20231221	160200	638149770	18670	18670	18670	18670	0
160	20231221	160100	638149770	18670	18670	18670	18670	0
161	20231221	160000	638149770	18670	18670	18670	18670	0
162	20231221	155900	638149770	18670	18670	18670	18670	0
163	20231221	155800	638149770	18670	18670	18670	18670	0
164	20231221	155700	638149770	18670	18670	18670	18670	0
165	20231221	155600	638149770	18670	18670	18670	18670	0
166	20231221	155500	638149770	18670	18670	18670	18670	0
167	20231221	155400	638149770	18670	18670	18670	18670	0
168	20231221	155300	638149770	18670	18670	18670	18670	0
169	20231221	155200	638149770	18670	18670	18670	18670	0
170	20231221	155100	638149770	18670	18670	18670	18670	0
171	20231221	155000	638149770	18670	18670	18670	18670	0
172	20231221	154900	638149770	18670	18670	18670	18670	0
173	20231221	154800	638149770	18670	18670	18670	18670	0
174	20231221	154700	638149770	18670	18670	18670	18670	0
175	20231221	154600	638149770	18670	18670	18670	18670	0
176	20231221	154500	638149770	18670	18670	18670	18670	0
177	20231221	154400	638149770	18670	18670	18670	18670	0
178	20231221	154300	638149770	18670	18670	18670	18670	0
179	20231221	154200	638149770	18670	18670	18670	18670	0
180	20231221	154100	638149770	18670	18670	18670	18670	0
181	20231221	154000	638149770	18670	18670	18670	18670	0
182	20231221	153900	638149770	18670	18670	18670	18670	1114
183	20231221	153800	638149770	18670	18670	18670	18670	0
184	20231221	153700	638149770	18670	18670	18670	18670	0
185	20231221	153600	638149770	18670	18670	18670	18670	0
186	20231221	153500	638149770	18670	18670	18670	18670	0
187	20231221	153400	638149770	18670	18670	18670	18670	0
188	20231221	153300	638149770	18670	18670	18670	18670	0
189	20231221	153200	638149770	18670	18670	18670	18670	0
190	20231221	153100	638149770	18670	18670	18670	18670	0
191	20231221	153000	638149770	18670	18670	18670	18670	1114
192	20231221	152900	617351390	18670	18670	18670	18670	0
193	20231221	152800	617351390	18670	18670	18670	18670	0
194	20231221	152700	617351390	18670	18670	18670	18670	0
195	20231221	152600	617351390	18670	18670	18670	18670	0
196	20231221	152500	617351390	18670	18670	18670	18670	0
197	20231221	152400	617351390	18670	18670	18670	18670	0
198	20231221	152300	617351390	18670	18670	18670	18670	0
199	20231221	152200	617351390	18670	18670	18670	18670	0
200	20231221	152100	617351390	18670	18670	18670	18670	0
201	20231221	152000	617351390	18670	18670	18670	18670	0
202	20231221	151900	617351390	18670	18550	18670	18400	313
203	20231221	151800	611522440	18450	18440	18560	18440	14
204	20231221	151700	611263720	18440	18400	18550	18400	192
205	20231221	151600	607720740	18440	18440	18440	18440	59
206	20231221	151500	606632780	18390	18390	18460	18390	289
207	20231221	151400	601315470	18460	18410	18460	18410	174
208	20231221	151300	598111700	18370	18400	18400	18370	11
209	20231221	151200	597909330	18400	18410	18410	18400	70
210	20231221	151100	596620700	18400	18400	18400	18400	1
211	20231221	151000	596602300	18390	18370	18390	18360	190
212	20231221	150900	593108270	18390	18390	18390	18390	0
213	20231221	150800	593108270	18390	18390	18390	18390	74
214	20231221	150700	591747410	18380	18380	18380	18350	21
215	20231221	150600	591361460	18390	18350	18390	18350	410
216	20231221	150500	583835870	18340	18360	18360	18340	67
217	20231221	150400	582606550	18340	18370	18370	18340	1161
218	20231221	150300	561290340	18370	18370	18370	18370	0
219	20231221	150200	561290340	18370	18370	18370	18370	0
220	20231221	150100	561290340	18370	18370	18370	18370	1
221	20231221	150000	561271970	18390	18390	18390	18390	0
222	20231221	145900	561271970	18390	18390	18390	18390	0
223	20231221	145800	561271970	18390	18390	18390	18390	3
224	20231221	145700	561216800	18380	18380	18380	18380	67
225	20231221	145600	559985340	18390	18390	18390	18390	134
226	20231221	145500	557521080	18380	18370	18380	18370	2
227	20231221	145400	557484330	18370	18370	18370	18370	1
228	20231221	145300	557465960	18390	18390	18390	18390	0
229	20231221	145200	557465960	18390	18390	18390	18390	0
230	20231221	145100	557465960	18390	18370	18390	18370	12
231	20231221	145000	557245300	18380	18380	18380	18380	69
232	20231221	144900	555977080	18370	18370	18370	18370	0
233	20231221	144800	555977080	18370	18360	18370	18360	2
234	20231221	144700	555940350	18360	18360	18360	18360	0
235	20231221	144600	555940350	18360	18360	18360	18360	1
236	20231221	144500	555921990	18350	18350	18350	18350	1
237	20231221	144400	555903640	18370	18360	18370	18360	28
238	20231221	144300	555389310	18360	18370	18370	18360	310
239	20231221	144200	549697690	18360	18360	18360	18360	0
240	20231221	144100	549697690	18360	18420	18420	18360	878
241	20231221	144000	533550000	18420	18420	18420	18420	0
242	20231221	143900	533550000	18420	18420	18420	18420	2
243	20231221	143800	533513160	18400	18400	18400	18400	1
244	20231221	143700	533494760	18410	18410	18410	18410	1
245	20231221	143600	533476350	18410	18410	18410	18410	2
246	20231221	143500	533439530	18400	18410	18420	18400	61
247	20231221	143400	532316510	18400	18400	18400	18400	0
248	20231221	143300	532316510	18400	18400	18400	18400	35
249	20231221	143200	531672510	18400	18410	18420	18400	734
250	20231221	143100	518159900	18410	18410	18410	18410	0
251	20231221	143000	518159900	18410	18410	18410	18410	0
252	20231221	142900	518159900	18410	18410	18410	18410	1
253	20231221	142800	518141490	18410	18410	18410	18410	73
254	20231221	142700	516797560	18400	18400	18400	18400	0
255	20231221	142600	516797560	18400	18400	18400	18400	1
256	20231221	142500	516779160	18410	18410	18410	18410	1
257	20231221	142400	516760750	18400	18400	18400	18400	47
258	20231221	142300	515895950	18390	18390	18390	18390	0
259	20231221	142200	515895950	18390	18390	18390	18390	1
260	20231221	142100	515877560	18390	18390	18390	18390	0
261	20231221	142000	515877560	18390	18390	18390	18390	0
262	20231221	141900	515877560	18390	18390	18390	18390	30
263	20231221	141800	515325860	18390	18390	18390	18390	0
264	20231221	141700	515325860	18390	18390	18390	18390	0
265	20231221	141600	515325860	18390	18390	18390	18390	1
266	20231221	141500	515307470	18390	18400	18400	18390	17
267	20231221	141400	514994780	18400	18400	18400	18400	1
268	20231221	141300	514976380	18390	18390	18390	18390	58
269	20231221	141200	513909760	18380	18380	18380	18380	36
270	20231221	141100	513248080	18370	18370	18370	18370	0
271	20231221	141000	513248080	18370	18370	18370	18370	1
272	20231221	140900	513229710	18380	18380	18380	18380	0
273	20231221	140800	513229710	18380	18380	18380	18380	0
274	20231221	140700	513229710	18380	18380	18380	18380	2
275	20231221	140600	513192950	18380	18380	18380	18380	1
276	20231221	140500	513174570	18380	18380	18380	18380	19
277	20231221	140400	512825350	18370	18370	18370	18370	0
278	20231221	140300	512825350	18370	18370	18380	18370	70
279	20231221	140200	511539110	18360	18360	18360	18360	13
280	20231221	140100	511300430	18350	18350	18350	18350	0
281	20231221	140000	511300430	18350	18370	18370	18350	277
282	20231221	135900	506213690	18380	18380	18380	18380	5
283	20231221	135800	506121790	18380	18380	18380	18380	84
284	20231221	135700	504577870	18380	18380	18380	18380	1
285	20231221	135600	504559490	18390	18390	18390	18390	3
286	20231221	135500	504504320	18390	18390	18390	18390	7
287	20231221	135400	504375590	18390	18380	18390	18380	2
288	20231221	135300	504338820	18380	18380	18380	18380	25
289	20231221	135200	503879320	18380	18400	18400	18380	339
290	20231221	135100	497643060	18400	18400	18400	18400	1
291	20231221	135000	497624660	18400	18400	18400	18400	0
292	20231221	134900	497624660	18400	18400	18400	18400	0
293	20231221	134800	497624660	18400	18400	18400	18400	65
294	20231221	134700	496428660	18390	18390	18390	18390	1
295	20231221	134600	496410270	18390	18390	18390	18390	0
296	20231221	134500	496410270	18390	18390	18390	18390	0
297	20231221	134400	496410270	18390	18400	18400	18390	21
298	20231221	134300	496023880	18400	18400	18400	18400	0
299	20231221	134200	496023880	18400	18400	18400	18400	0
300	20231221	134100	496023880	18400	18400	18400	18400	1
301	20231221	134000	496005480	18410	18410	18410	18410	0
302	20231221	133900	496005480	18410	18400	18410	18400	2
303	20231221	133800	495968670	18400	18400	18400	18400	49
304	20231221	133700	495067070	18410	18410	18410	18410	1
305	20231221	133600	495048660	18400	18400	18400	18400	0
306	20231221	133500	495048660	18400	18400	18400	18400	1
307	20231221	133400	495030260	18400	18400	18400	18400	21
308	20231221	133300	494643860	18390	18390	18390	18390	92
309	20231221	133200	492951980	18380	18380	18380	18380	0
310	20231221	133100	492951980	18380	18380	18380	18380	1
311	20231221	133000	492933600	18380	18380	18380	18380	0
312	20231221	132900	492933600	18380	18380	18380	18380	77
313	20231221	132800	491518340	18380	18380	18380	18380	48
314	20231221	132700	490636100	18390	18390	18390	18390	0
315	20231221	132600	490636100	18390	18390	18390	18390	3
316	20231221	132500	490580930	18380	18380	18380	18380	1
317	20231221	132400	490562550	18380	18380	18380	18380	0
318	20231221	132300	490562550	18380	18380	18380	18380	0
319	20231221	132200	490562550	18380	18380	18380	18380	1
320	20231221	132100	490544170	18380	18380	18380	18380	0
321	20231221	132000	490544170	18380	18380	18380	18380	50
322	20231221	131900	489625170	18370	18370	18370	18370	1
323	20231221	131800	489606800	18380	18380	18380	18380	19
324	20231221	131700	489257580	18380	18380	18380	18380	2
325	20231221	131600	489220820	18370	18370	18370	18370	0
326	20231221	131500	489220820	18370	18370	18370	18370	1
327	20231221	131400	489202450	18370	18360	18370	18360	82
328	20231221	131300	487696800	18370	18370	18370	18370	15
329	20231221	131200	487421250	18360	18360	18360	18360	70
330	20231221	131100	486136050	18350	18350	18350	18350	20
331	20231221	131000	485769050	18360	18360	18360	18360	0
332	20231221	130900	485769050	18360	18360	18360	18360	6
333	20231221	130800	485658890	18350	18350	18350	18350	1
334	20231221	130700	485640540	18360	18360	18360	18360	4
335	20231221	130600	485567100	18360	18360	18360	18360	1
336	20231221	130500	485548740	18350	18350	18350	18350	2
337	20231221	130400	485512040	18350	18350	18350	18350	1
338	20231221	130300	485493690	18360	18360	18360	18360	2
339	20231221	130200	485456970	18360	18360	18360	18360	30
340	20231221	130100	484906170	18360	18360	18360	18360	1
341	20231221	130000	484887810	18350	18350	18350	18350	73
342	20231221	125900	483548260	18360	18360	18360	18360	0
343	20231221	125800	483548260	18360	18370	18370	18360	663
344	20231221	125700	471372280	18370	18370	18370	18370	0
345	20231221	125600	471372280	18370	18370	18370	18370	1
346	20231221	125500	471353910	18370	18370	18370	18370	0
347	20231221	125400	471353910	18370	18370	18370	18370	0
348	20231221	125300	471353910	18370	18370	18370	18370	0
349	20231221	125200	471353910	18370	18370	18370	18370	0
350	20231221	125100	471353910	18370	18370	18370	18370	0
351	20231221	125000	471353910	18370	18390	18390	18370	40
352	20231221	124900	470618850	18390	18390	18390	18390	31
353	20231221	124800	470048760	18380	18380	18380	18380	39
354	20231221	124700	469331940	18370	18370	18370	18370	1
355	20231221	124600	469313570	18380	18380	18380	18380	0
356	20231221	124500	469313570	18380	18380	18380	18380	1
357	20231221	124400	469295190	18380	18400	18400	18380	280
358	20231221	124300	464148180	18410	18410	18410	18410	10
359	20231221	124200	463964080	18410	18410	18410	18410	50
360	20231221	124100	463043580	18400	18400	18400	18400	1
361	20231221	124000	463025180	18400	18400	18400	18400	52
362	20231221	123900	462068380	18410	18410	18410	18410	33
363	20231221	123800	461460850	18410	18410	18410	18410	22
364	20231221	123700	461055830	18410	18400	18410	18400	199
365	20231221	123600	457394200	18390	18390	18390	18390	0
366	20231221	123500	457394200	18390	18390	18390	18390	0
367	20231221	123400	457394200	18390	18390	18390	18390	0
368	20231221	123300	457394200	18390	18390	18390	18390	0
369	20231221	123200	457394200	18390	18410	18410	18390	276
370	20231221	123100	452315910	18400	18460	18460	18400	4242
371	20231221	123000	374078180	18470	18470	18470	18470	2
372	20231221	122900	374041240	18470	18470	18470	18470	11
373	20231221	122800	373838070	18470	18470	18470	18470	0
374	20231221	122700	373838070	18470	18470	18470	18470	0
375	20231221	122600	373838070	18470	18470	18470	18470	0
376	20231221	122500	373838070	18470	18470	18470	18470	0
377	20231221	122400	373838070	18470	18470	18470	18470	0
378	20231221	122300	373838070	18470	18470	18470	18470	0
379	20231221	122200	373838070	18470	18470	18470	18470	0
380	20231221	122100	373838070	18470	18470	18470	18470	0
381	20231221	122000	373838070	18470	18470	18470	18470	0
382	20231221	121900	373838070	18470	18470	18470	18470	0
383	20231221	121800	373838070	18470	18470	18470	18470	0
384	20231221	121700	373838070	18470	18470	18470	18470	0
385	20231221	121600	373838070	18470	18510	18510	18470	343
386	20231221	121500	367495960	18510	18510	18510	18510	0
387	20231221	121400	367495960	18510	18510	18510	18510	0
388	20231221	121300	367495960	18510	18510	18510	18510	0
389	20231221	121200	367495960	18510	18510	18510	18510	0
390	20231221	121100	367495960	18510	18510	18510	18510	0
391	20231221	121000	367495960	18510	18510	18510	18510	0
392	20231221	120900	367495960	18510	18510	18510	18510	0
393	20231221	120800	367495960	18510	18510	18510	18510	0
394	20231221	120700	367495960	18510	18510	18510	18510	0
395	20231221	120600	367495960	18510	18510	18510	18510	0
396	20231221	120500	367495960	18510	18510	18510	18510	0
397	20231221	120400	367495960	18510	18510	18510	18510	0
398	20231221	120300	367495960	18510	18510	18510	18510	0
399	20231221	120200	367495960	18510	18510	18510	18510	0
400	20231221	120100	367495960	18510	18510	18510	18510	0
401	20231221	120000	367495960	18510	18510	18510	18510	0
402	20231221	115900	367495960	18510	18520	18520	18510	21
403	20231221	115800	367107240	18520	18520	18520	18520	0
404	20231221	115700	367107240	18520	18530	18530	18520	127
405	20231221	115600	364754190	18540	18540	18540	18540	0
406	20231221	115500	364754190	18540	18540	18540	18540	0
407	20231221	115400	364754190	18540	18540	18540	18540	0
408	20231221	115300	364754190	18540	18540	18540	18540	8
409	20231221	115200	364605870	18540	18540	18540	18540	1
410	20231221	115100	364587330	18560	18560	18560	18560	0
411	20231221	115000	364587330	18560	18560	18560	18560	0
412	20231221	114900	364587330	18560	18560	18560	18560	0
413	20231221	114800	364587330	18560	18560	18560	18560	0
414	20231221	114700	364587330	18560	18560	18560	18560	0
415	20231221	114600	364587330	18560	18560	18560	18560	0
416	20231221	114500	364587330	18560	18560	18560	18560	0
417	20231221	114400	364587330	18560	18560	18560	18560	0
418	20231221	114300	364587330	18560	18560	18560	18560	0
419	20231221	114200	364587330	18560	18560	18560	18560	0
420	20231221	114100	364587330	18560	18560	18560	18560	0
421	20231221	114000	364587330	18560	18560	18560	18560	0
422	20231221	113900	364587330	18560	18560	18560	18560	0
423	20231221	113800	364587330	18560	18560	18560	18560	0
424	20231221	113700	364587330	18560	18560	18560	18560	3
425	20231221	113600	364531650	18560	18560	18560	18560	0
426	20231221	113500	364531650	18560	18560	18560	18560	0
427	20231221	113400	364531650	18560	18560	18560	18560	1
428	20231221	113300	364513090	18530	18530	18530	18530	0
429	20231221	113200	364513090	18530	18530	18530	18530	1
430	20231221	113100	364494560	18530	18530	18530	18530	0
431	20231221	113000	364494560	18530	18530	18530	18530	0
432	20231221	112900	364494560	18530	18530	18530	18530	0
433	20231221	112800	364494560	18530	18530	18530	18530	1
434	20231221	112700	364476030	18530	18530	18530	18530	0
435	20231221	112600	364476030	18530	18530	18530	18530	0
436	20231221	112500	364476030	18530	18530	18530	18530	0
437	20231221	112400	364476030	18530	18530	18530	18530	1
438	20231221	112300	364457500	18560	18560	18560	18560	0
439	20231221	112200	364457500	18560	18560	18560	18560	0
440	20231221	112100	364457500	18560	18560	18560	18560	0
441	20231221	112000	364457500	18560	18560	18560	18560	0
442	20231221	111900	364457500	18560	18560	18560	18560	0
443	20231221	111800	364457500	18560	18560	18560	18560	0
444	20231221	111700	364457500	18560	18560	18560	18560	0
445	20231221	111600	364457500	18560	18560	18560	18560	1
446	20231221	111500	364438940	18560	18560	18560	18560	1
447	20231221	111400	364420380	18560	18560	18560	18560	0
448	20231221	111300	364420380	18560	18560	18560	18560	55
449	20231221	111200	363399580	18560	18560	18560	18560	5
450	20231221	111100	363306780	18590	18590	18590	18590	0
451	20231221	111000	363306780	18590	18590	18590	18590	0
452	20231221	110900	363306780	18590	18590	18590	18590	0
453	20231221	110800	363306780	18590	18530	18680	18530	174
454	20231221	110700	360071210	18530	18530	18530	18530	0
455	20231221	110600	360071210	18530	18530	18530	18530	0
456	20231221	110500	360071210	18530	18530	18530	18530	2
457	20231221	110400	360034150	18530	18530	18530	18530	0
458	20231221	110300	360034150	18530	18530	18530	18530	0
459	20231221	110200	360034150	18530	18530	18530	18530	0
460	20231221	110100	360034150	18530	18530	18530	18530	0
461	20231221	110000	360034150	18530	18530	18530	18530	0
462	20231221	105900	360034150	18530	18530	18530	18530	0
463	20231221	105800	360034150	18530	18530	18530	18530	0
464	20231221	105700	360034150	18530	18530	18530	18530	0
465	20231221	105600	360034150	18530	18530	18530	18530	0
466	20231221	105500	360034150	18530	18530	18530	18530	0
467	20231221	105400	360034150	18530	18550	18550	18530	189
468	20231221	105300	356529740	18570	18570	18570	18570	0
469	20231221	105200	356529740	18570	18570	18570	18570	0
470	20231221	105100	356529740	18570	18570	18570	18570	5
471	20231221	105000	356436890	18550	18550	18550	18550	0
472	20231221	104900	356436890	18550	18550	18550	18550	0
473	20231221	104800	356436890	18550	18550	18550	18550	10
474	20231221	104700	356251390	18550	18550	18550	18550	0
475	20231221	104600	356251390	18550	18550	18550	18550	0
476	20231221	104500	356251390	18550	18550	18550	18550	0
477	20231221	104400	356251390	18550	18550	18550	18550	11
478	20231221	104300	356047340	18550	18550	18550	18550	1
479	20231221	104200	356028790	18550	18550	18550	18550	0
480	20231221	104100	356028790	18550	18550	18550	18550	0
481	20231221	104000	356028790	18550	18550	18550	18550	11
482	20231221	103900	355824740	18540	18540	18540	18540	0
483	20231221	103800	355824740	18540	18540	18540	18540	0
484	20231221	103700	355824740	18540	18540	18540	18540	0
485	20231221	103600	355824740	18540	18540	18540	18540	0
486	20231221	103500	355824740	18540	18540	18540	18540	0
487	20231221	103400	355824740	18540	18540	18540	18540	0
488	20231221	103300	355824740	18540	18540	18540	18540	0
489	20231221	103200	355824740	18540	18540	18540	18540	0
490	20231221	103100	355824740	18540	18540	18540	18540	0
491	20231221	103000	355824740	18540	18540	18540	18540	0
492	20231221	102900	355824740	18540	18540	18540	18540	0
493	20231221	102800	355824740	18540	18540	18540	18540	1
494	20231221	102700	355806200	18620	18620	18620	18620	0
495	20231221	102600	355806200	18620	18610	18630	18610	66
496	20231221	102500	354577280	18600	18530	18600	18530	55
497	20231221	102400	353556590	18530	18530	18530	18530	1
498	20231221	102300	353538060	18530	18530	18530	18530	0
499	20231221	102200	353538060	18530	18520	18530	18520	1112
500	20231221	102100	332932880	18500	18520	18520	18500	148
501	20231221	102000	330193220	18520	18590	18590	18520	1284
502	20231221	101900	306348350	18600	18600	18600	18600	0
503	20231221	101800	306348350	18600	18660	18660	18600	75
504	20231221	101700	304953050	18620	18620	18620	18620	37
505	20231221	101600	304264110	18680	18680	18680	18680	0
506	20231221	101500	304264110	18680	18680	18680	18680	0
507	20231221	101400	304264110	18680	18670	18680	18670	354
508	20231221	101300	297652150	18670	18640	18670	18640	263
509	20231221	101200	292743270	18620	18620	18620	18620	0
510	20231221	101100	292743270	18620	18620	18630	18620	73
511	20231221	101000	291383810	18620	18620	18620	18620	7
512	20231221	100900	291253470	18620	18620	18620	18620	0
513	20231221	100800	291253470	18620	18620	18620	18620	30
514	20231221	100700	290694870	18620	18620	18620	18620	103
515	20231221	100600	288777010	18620	18600	18620	18600	43
516	20231221	100500	287976610	18600	18590	18600	18590	37
517	20231221	100400	287288610	18590	18590	18590	18590	0
518	20231221	100300	287288610	18590	18590	18590	18590	0
519	20231221	100200	287288610	18590	18590	18590	18590	1
520	20231221	100100	287270020	18590	18560	18590	18560	80
521	20231221	100000	285783370	18550	18550	18550	18550	1
522	20231221	095900	285764820	18540	18540	18540	18540	2
523	20231221	095800	285727740	18520	18540	18540	18520	6
524	20231221	095700	285616520	18520	18520	18520	18520	0
525	20231221	095600	285616520	18520	18520	18520	18520	0
526	20231221	095500	285616520	18520	18520	18520	18520	0
527	20231221	095400	285616520	18520	18520	18520	18520	0
528	20231221	095300	285616520	18520	18520	18520	18520	0
529	20231221	095200	285616520	18520	18540	18540	18520	2
530	20231221	095100	285579460	18540	18540	18540	18540	7
531	20231221	095000	285449680	18520	18520	18520	18520	0
532	20231221	094900	285449680	18520	18520	18520	18520	0
533	20231221	094800	285449680	18520	18560	18560	18520	58
534	20231221	094700	284375480	18560	18570	18620	18530	619
535	20231221	094600	272856890	18620	18620	18620	18570	51
536	20231221	094500	271907440	18560	18530	18660	18530	165
537	20231221	094400	268843240	18520	18520	18520	18520	0
538	20231221	094300	268843240	18520	18520	18520	18520	0
539	20231221	094200	268843240	18520	18520	18520	18520	0
540	20231221	094100	268843240	18520	18520	18520	18520	0
541	20231221	094000	268843240	18520	18520	18520	18520	0
542	20231221	093900	268843240	18520	18520	18520	18520	0
543	20231221	093800	268843240	18520	18520	18520	18520	0
544	20231221	093700	268843240	18520	18520	18520	18520	0
545	20231221	093600	268843240	18520	18520	18520	18520	100
546	20231221	093500	266991240	18520	18520	18520	18520	1
547	20231221	093400	266972720	18520	18510	18520	18510	5
548	20231221	093300	266880160	18450	18450	18450	18450	0
549	20231221	093200	266880160	18450	18450	18450	18450	0
550	20231221	093100	266880160	18450	18450	18450	18450	0
551	20231221	093000	266880160	18450	18450	18450	18450	168
552	20231221	092900	263780560	18440	18420	18440	18420	662
553	20231221	092800	251575180	18420	18420	18420	18420	3
554	20231221	092700	251519920	18410	18440	18440	18410	19
555	20231221	092600	251169690	18440	18440	18440	18440	4
556	20231221	092500	251095930	18500	18490	18540	18490	120
557	20231221	092400	248875140	18420	18390	18420	18390	71
558	20231221	092300	247568250	18390	18460	18460	18300	2839
559	20231221	092200	195302010	18470	18500	18730	18470	733
560	20231221	092100	181717680	18580	18490	18730	18490	202
561	20231221	092000	177952200	18440	18550	18620	18440	3600
562	20231221	091900	111275470	18550	18570	18620	18550	2525
563	20231221	091800	64388640	18580	18650	18650	18580	337
564	20231221	091700	58121030	18710	18710	18710	18710	0
565	20231221	091600	58121030	18710	18600	18710	18590	173
566	20231221	091500	54903470	18730	18600	18830	18600	1484
567	20231221	091400	27081590	18600	18570	18600	18570	113
568	20231221	091300	24981940	18570	18570	18570	18560	466
569	20231221	091200	16329540	18590	18600	18600	18560	27
570	20231221	091100	15827930	18600	18600	18600	18580	74
571	20231221	091000	14452210	18600	18650	18650	18600	72
572	20231221	090900	13112800	18660	18660	18660	18660	0
573	20231221	090800	13112800	18660	18650	18660	18650	9
574	20231221	090700	12944930	18700	18700	18700	18700	0
575	20231221	090600	12944930	18700	18690	18700	18630	28
576	20231221	090500	12421970	18700	18650	18700	18630	218
577	20231221	090400	8357670	18650	18670	18720	18650	153
578	20231221	090300	5502830	18650	18650	18650	18650	0
579	20231221	090200	5502830	18650	18670	18670	18650	35
580	20231221	090100	4850040	18720	18710	18720	18700	11
581	20231221	090000	4644250	18700	18650	18710	18650	249