KissMeData/018310/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	307388650	16650	16650	16650	16650	157
3	20231221	190100	307388650	16650	16650	16650	16650	0
4	20231221	190000	307388650	16650	16650	16650	16650	0
5	20231221	185900	307388650	16650	16650	16650	16650	0
6	20231221	185800	307388650	16650	16650	16650	16650	0
7	20231221	185700	307388650	16650	16650	16650	16650	0
8	20231221	185600	307388650	16650	16650	16650	16650	0
9	20231221	185500	307388650	16650	16650	16650	16650	0
10	20231221	185400	307388650	16650	16650	16650	16650	0
11	20231221	185300	307388650	16650	16650	16650	16650	0
12	20231221	185200	307388650	16650	16650	16650	16650	0
13	20231221	185100	307388650	16650	16650	16650	16650	0
14	20231221	185000	307388650	16650	16650	16650	16650	0
15	20231221	184900	307388650	16650	16650	16650	16650	0
16	20231221	184800	307388650	16650	16650	16650	16650	0
17	20231221	184700	307388650	16650	16650	16650	16650	0
18	20231221	184600	307388650	16650	16650	16650	16650	0
19	20231221	184500	307388650	16650	16650	16650	16650	0
20	20231221	184400	307388650	16650	16650	16650	16650	0
21	20231221	184300	307388650	16650	16650	16650	16650	0
22	20231221	184200	307388650	16650	16650	16650	16650	0
23	20231221	184100	307388650	16650	16650	16650	16650	0
24	20231221	184000	307388650	16650	16650	16650	16650	0
25	20231221	183900	307388650	16650	16650	16650	16650	0
26	20231221	183800	307388650	16650	16650	16650	16650	0
27	20231221	183700	307388650	16650	16650	16650	16650	0
28	20231221	183600	307388650	16650	16650	16650	16650	0
29	20231221	183500	307388650	16650	16650	16650	16650	0
30	20231221	183400	307388650	16650	16650	16650	16650	0
31	20231221	183300	307388650	16650	16650	16650	16650	0
32	20231221	183200	307388650	16650	16650	16650	16650	157
33	20231221	183100	307388650	16650	16650	16650	16650	0
34	20231221	183000	307388650	16650	16650	16650	16650	0
35	20231221	182900	307388650	16650	16650	16650	16650	0
36	20231221	182800	307388650	16650	16650	16650	16650	0
37	20231221	182700	307388650	16650	16650	16650	16650	0
38	20231221	182600	307388650	16650	16650	16650	16650	0
39	20231221	182500	307388650	16650	16650	16650	16650	0
40	20231221	182400	307388650	16650	16650	16650	16650	0
41	20231221	182300	307388650	16650	16650	16650	16650	0
42	20231221	182200	307388650	16650	16650	16650	16650	0
43	20231221	182100	307388650	16650	16650	16650	16650	0
44	20231221	182000	307388650	16650	16650	16650	16650	0
45	20231221	181900	307388650	16650	16650	16650	16650	0
46	20231221	181800	307388650	16650	16650	16650	16650	0
47	20231221	181700	307388650	16650	16650	16650	16650	0
48	20231221	181600	307388650	16650	16650	16650	16650	0
49	20231221	181500	307388650	16650	16650	16650	16650	0
50	20231221	181400	307388650	16650	16650	16650	16650	0
51	20231221	181300	307388650	16650	16650	16650	16650	0
52	20231221	181200	307388650	16650	16650	16650	16650	0
53	20231221	181100	307388650	16650	16650	16650	16650	0
54	20231221	181000	307388650	16650	16650	16650	16650	0
55	20231221	180900	307388650	16650	16650	16650	16650	0
56	20231221	180800	307388650	16650	16650	16650	16650	0
57	20231221	180700	307388650	16650	16650	16650	16650	0
58	20231221	180600	307388650	16650	16650	16650	16650	0
59	20231221	180500	307388650	16650	16650	16650	16650	0
60	20231221	180400	307388650	16650	16650	16650	16650	0
61	20231221	180300	307388650	16650	16650	16650	16650	0
62	20231221	180200	307388650	16650	16650	16650	16650	157
63	20231221	180100	307388650	16650	16650	16650	16650	0
64	20231221	180000	307388650	16650	16650	16650	16650	0
65	20231221	175900	307388650	16650	16650	16650	16650	0
66	20231221	175800	307388650	16650	16650	16650	16650	0
67	20231221	175700	307388650	16650	16650	16650	16650	0
68	20231221	175600	307388650	16650	16650	16650	16650	0
69	20231221	175500	307388650	16650	16650	16650	16650	0
70	20231221	175400	307388650	16650	16650	16650	16650	0
71	20231221	175300	307388650	16650	16650	16650	16650	0
72	20231221	175200	307388650	16650	16650	16650	16650	0
73	20231221	175100	307388650	16650	16650	16650	16650	0
74	20231221	175000	307388650	16650	16650	16650	16650	0
75	20231221	174900	307388650	16650	16650	16650	16650	0
76	20231221	174800	307388650	16650	16650	16650	16650	0
77	20231221	174700	307388650	16650	16650	16650	16650	0
78	20231221	174600	307388650	16650	16650	16650	16650	0
79	20231221	174500	307388650	16650	16650	16650	16650	0
80	20231221	174400	307388650	16650	16650	16650	16650	0
81	20231221	174300	307388650	16650	16650	16650	16650	0
82	20231221	174200	307388650	16650	16650	16650	16650	0
83	20231221	174100	307388650	16650	16650	16650	16650	0
84	20231221	174000	307388650	16650	16650	16650	16650	0
85	20231221	173900	307388650	16650	16650	16650	16650	0
86	20231221	173800	307388650	16650	16650	16650	16650	0
87	20231221	173700	307388650	16650	16650	16650	16650	0
88	20231221	173600	307388650	16650	16650	16650	16650	0
89	20231221	173500	307388650	16650	16650	16650	16650	0
90	20231221	173400	307388650	16650	16650	16650	16650	0
91	20231221	173300	307388650	16650	16650	16650	16650	0
92	20231221	173200	307388650	16650	16650	16650	16650	157
93	20231221	173100	307388650	16650	16650	16650	16650	0
94	20231221	173000	307388650	16650	16650	16650	16650	0
95	20231221	172900	307388650	16650	16650	16650	16650	0
96	20231221	172800	307388650	16650	16650	16650	16650	0
97	20231221	172700	307388650	16650	16650	16650	16650	0
98	20231221	172600	307388650	16650	16650	16650	16650	0
99	20231221	172500	307388650	16650	16650	16650	16650	0
100	20231221	172400	307388650	16650	16650	16650	16650	0
101	20231221	172300	307388650	16650	16650	16650	16650	0
102	20231221	172200	307388650	16650	16650	16650	16650	0
103	20231221	172100	307388650	16650	16650	16650	16650	0
104	20231221	172000	307388650	16650	16650	16650	16650	0
105	20231221	171900	307388650	16650	16650	16650	16650	0
106	20231221	171800	307388650	16650	16650	16650	16650	0
107	20231221	171700	307388650	16650	16650	16650	16650	0
108	20231221	171600	307388650	16650	16650	16650	16650	0
109	20231221	171500	307388650	16650	16650	16650	16650	0
110	20231221	171400	307388650	16650	16650	16650	16650	0
111	20231221	171300	307388650	16650	16650	16650	16650	0
112	20231221	171200	307388650	16650	16650	16650	16650	0
113	20231221	171100	307388650	16650	16650	16650	16650	0
114	20231221	171000	307388650	16650	16650	16650	16650	0
115	20231221	170900	307388650	16650	16650	16650	16650	0
116	20231221	170800	307388650	16650	16650	16650	16650	0
117	20231221	170700	307388650	16650	16650	16650	16650	0
118	20231221	170600	307388650	16650	16650	16650	16650	0
119	20231221	170500	307388650	16650	16650	16650	16650	0
120	20231221	170400	307388650	16650	16650	16650	16650	0
121	20231221	170300	307388650	16650	16650	16650	16650	0
122	20231221	170200	307388650	16650	16650	16650	16650	157
123	20231221	170100	307388650	16650	16650	16650	16650	0
124	20231221	170000	307388650	16650	16650	16650	16650	0
125	20231221	165900	307388650	16650	16650	16650	16650	0
126	20231221	165800	307388650	16650	16650	16650	16650	0
127	20231221	165700	307388650	16650	16650	16650	16650	0
128	20231221	165600	307388650	16650	16650	16650	16650	0
129	20231221	165500	307388650	16650	16650	16650	16650	0
130	20231221	165400	307388650	16650	16650	16650	16650	0
131	20231221	165300	307388650	16650	16650	16650	16650	0
132	20231221	165200	307388650	16650	16650	16650	16650	0
133	20231221	165100	307388650	16650	16650	16650	16650	0
134	20231221	165000	307388650	16650	16650	16650	16650	0
135	20231221	164900	307388650	16650	16650	16650	16650	0
136	20231221	164800	307388650	16650	16650	16650	16650	0
137	20231221	164700	307388650	16650	16650	16650	16650	0
138	20231221	164600	307388650	16650	16650	16650	16650	0
139	20231221	164500	307388650	16650	16650	16650	16650	0
140	20231221	164400	307388650	16650	16650	16650	16650	0
141	20231221	164300	307388650	16650	16650	16650	16650	0
142	20231221	164200	307388650	16650	16650	16650	16650	0
143	20231221	164100	307388650	16650	16650	16650	16650	0
144	20231221	164000	307388650	16650	16650	16650	16650	0
145	20231221	163900	307388650	16650	16650	16650	16650	0
146	20231221	163800	307388650	16650	16650	16650	16650	0
147	20231221	163700	307388650	16650	16650	16650	16650	0
148	20231221	163600	307388650	16650	16650	16650	16650	0
149	20231221	163500	307388650	16650	16650	16650	16650	0
150	20231221	163400	307388650	16650	16650	16650	16650	0
151	20231221	163300	307388650	16650	16650	16650	16650	0
152	20231221	163200	307388650	16650	16650	16650	16650	157
153	20231221	163100	307388650	16650	16650	16650	16650	0
154	20231221	163000	307388650	16650	16650	16650	16650	0
155	20231221	162900	307388650	16650	16650	16650	16650	0
156	20231221	162800	307388650	16650	16650	16650	16650	0
157	20231221	162700	307388650	16650	16650	16650	16650	0
158	20231221	162600	307388650	16650	16650	16650	16650	0
159	20231221	162500	307388650	16650	16650	16650	16650	0
160	20231221	162400	307388650	16650	16650	16650	16650	0
161	20231221	162300	307388650	16650	16650	16650	16650	0
162	20231221	162200	307388650	16650	16650	16650	16650	0
163	20231221	162100	307388650	16650	16650	16650	16650	0
164	20231221	162000	307388650	16650	16650	16650	16650	0
165	20231221	161900	307388650	16650	16650	16650	16650	0
166	20231221	161800	307388650	16650	16650	16650	16650	0
167	20231221	161700	307388650	16650	16650	16650	16650	0
168	20231221	161600	307388650	16650	16650	16650	16650	0
169	20231221	161500	307388650	16650	16650	16650	16650	0
170	20231221	161400	307388650	16650	16650	16650	16650	0
171	20231221	161300	307388650	16650	16650	16650	16650	0
172	20231221	161200	307388650	16650	16650	16650	16650	0
173	20231221	161100	307388650	16650	16650	16650	16650	0
174	20231221	161000	307388650	16650	16650	16650	16650	0
175	20231221	160900	307388650	16650	16650	16650	16650	0
176	20231221	160800	307388650	16650	16650	16650	16650	0
177	20231221	160700	307388650	16650	16650	16650	16650	0
178	20231221	160600	307388650	16650	16650	16650	16650	0
179	20231221	160500	307388650	16650	16650	16650	16650	0
180	20231221	160400	307388650	16650	16650	16650	16650	0
181	20231221	160300	307388650	16650	16650	16650	16650	0
182	20231221	160200	307388650	16650	16650	16650	16650	157
183	20231221	160100	307388650	16650	16650	16650	16650	0
184	20231221	160000	307388650	16650	16650	16650	16650	0
185	20231221	155900	307388650	16650	16650	16650	16650	0
186	20231221	155800	307388650	16650	16650	16650	16650	0
187	20231221	155700	307388650	16650	16650	16650	16650	0
188	20231221	155600	307388650	16650	16650	16650	16650	0
189	20231221	155500	307388650	16650	16650	16650	16650	0
190	20231221	155400	307388650	16650	16650	16650	16650	0
191	20231221	155300	307388650	16650	16650	16650	16650	0
192	20231221	155200	307388650	16650	16650	16650	16650	0
193	20231221	155100	307388650	16650	16650	16650	16650	0
194	20231221	155000	307388650	16650	16650	16650	16650	0
195	20231221	154900	307388650	16650	16650	16650	16650	0
196	20231221	154800	307388650	16650	16650	16650	16650	0
197	20231221	154700	307388650	16650	16650	16650	16650	0
198	20231221	154600	307388650	16650	16650	16650	16650	0
199	20231221	154500	307388650	16650	16650	16650	16650	0
200	20231221	154400	307388650	16650	16650	16650	16650	0
201	20231221	154300	307388650	16650	16650	16650	16650	0
202	20231221	154200	307388650	16650	16650	16650	16650	0
203	20231221	154100	307388650	16650	16650	16650	16650	0
204	20231221	154000	307388650	16650	16650	16650	16650	0
205	20231221	153900	307388650	16650	16650	16650	16650	0
206	20231221	153800	307388650	16650	16650	16650	16650	0
207	20231221	153700	307388650	16650	16650	16650	16650	0
208	20231221	153600	307388650	16650	16650	16650	16650	0
209	20231221	153500	307388650	16650	16650	16650	16650	0
210	20231221	153400	307388650	16650	16650	16650	16650	0
211	20231221	153300	307388650	16650	16650	16650	16650	0
212	20231221	153200	307388650	16650	16650	16650	16650	157
213	20231221	153100	307388650	16650	16650	16650	16650	0
214	20231221	153000	307388650	16650	16650	16650	16650	157
215	20231221	152900	304774600	16630	16630	16630	16630	0
216	20231221	152800	304774600	16630	16630	16630	16630	0
217	20231221	152700	304774600	16630	16630	16630	16630	0
218	20231221	152600	304774600	16630	16630	16630	16630	0
219	20231221	152500	304774600	16630	16630	16630	16630	0
220	20231221	152400	304774600	16630	16630	16630	16630	0
221	20231221	152300	304774600	16630	16630	16630	16630	0
222	20231221	152200	304774600	16630	16630	16630	16630	0
223	20231221	152100	304774600	16630	16630	16630	16630	0
224	20231221	152000	304774600	16630	16630	16630	16630	0
225	20231221	151900	304774600	16630	16620	16630	16620	58
226	20231221	151800	303810340	16610	16610	16610	16610	0
227	20231221	151700	303810340	16610	16610	16610	16610	20
228	20231221	151600	303478140	16610	16610	16610	16610	20
229	20231221	151500	303145940	16600	16600	16600	16600	20
230	20231221	151400	302813940	16600	16600	16600	16600	0
231	20231221	151300	302813940	16600	16600	16600	16600	11
232	20231221	151200	302631340	16600	16600	16600	16600	0
233	20231221	151100	302631340	16600	16600	16600	16590	92
234	20231221	151000	301104370	16600	16600	16600	16600	1
235	20231221	150900	301087770	16600	16600	16600	16600	0
236	20231221	150800	301087770	16600	16600	16600	16600	60
237	20231221	150700	300091770	16640	16640	16640	16640	0
238	20231221	150600	300091770	16640	16640	16640	16640	0
239	20231221	150500	300091770	16640	16640	16640	16640	1
240	20231221	150400	300075130	16600	16600	16600	16600	0
241	20231221	150300	300075130	16600	16600	16600	16600	0
242	20231221	150200	300075130	16600	16600	16600	16600	0
243	20231221	150100	300075130	16600	16600	16600	16600	0
244	20231221	150000	300075130	16600	16600	16600	16600	1
245	20231221	145900	300058530	16650	16650	16650	16650	0
246	20231221	145800	300058530	16650	16650	16650	16650	0
247	20231221	145700	300058530	16650	16650	16650	16650	0
248	20231221	145600	300058530	16650	16640	16650	16640	76
249	20231221	145500	298793650	16640	16640	16640	16640	1
250	20231221	145400	298777010	16640	16640	16640	16640	100
251	20231221	145300	297113010	16640	16640	16640	16640	0
252	20231221	145200	297113010	16640	16640	16640	16640	1
253	20231221	145100	297096370	16610	16610	16610	16610	0
254	20231221	145000	297096370	16610	16610	16610	16610	182
255	20231221	144900	294073350	16610	16610	16610	16610	0
256	20231221	144800	294073350	16610	16630	16630	16610	176
257	20231221	144700	291149870	16650	16650	16650	16650	3
258	20231221	144600	291099920	16660	16660	16660	16660	0
259	20231221	144500	291099920	16660	16640	16660	16640	3000
260	20231221	144400	241120230	16640	16620	16640	16620	3078
261	20231221	144300	189903070	16620	16610	16620	16610	3717
262	20231221	144200	128163600	16610	16610	16610	16610	15
263	20231221	144100	127914450	16600	16600	16600	16600	3
264	20231221	144000	127864650	16590	16590	16590	16590	0
265	20231221	143900	127864650	16590	16590	16590	16590	0
266	20231221	143800	127864650	16590	16590	16590	16590	0
267	20231221	143700	127864650	16590	16590	16590	16590	16
268	20231221	143600	127599210	16600	16600	16600	16600	0
269	20231221	143500	127599210	16600	16600	16600	16600	0
270	20231221	143400	127599210	16600	16600	16600	16600	0
271	20231221	143300	127599210	16600	16600	16600	16600	0
272	20231221	143200	127599210	16600	16600	16600	16600	0
273	20231221	143100	127599210	16600	16600	16600	16600	0
274	20231221	143000	127599210	16600	16600	16600	16600	0
275	20231221	142900	127599210	16600	16600	16600	16600	0
276	20231221	142800	127599210	16600	16590	16600	16590	52
277	20231221	142700	126736250	16590	16590	16590	16590	26
278	20231221	142600	126304910	16590	16590	16590	16590	0
279	20231221	142500	126304910	16590	16590	16590	16590	0
280	20231221	142400	126304910	16590	16590	16590	16590	0
281	20231221	142300	126304910	16590	16590	16590	16590	0
282	20231221	142200	126304910	16590	16590	16590	16590	0
283	20231221	142100	126304910	16590	16590	16590	16590	0
284	20231221	142000	126304910	16590	16590	16590	16590	0
285	20231221	141900	126304910	16590	16590	16590	16590	0
286	20231221	141800	126304910	16590	16590	16590	16590	0
287	20231221	141700	126304910	16590	16590	16590	16590	0
288	20231221	141600	126304910	16590	16590	16590	16590	0
289	20231221	141500	126304910	16590	16590	16590	16590	0
290	20231221	141400	126304910	16590	16590	16590	16590	0
291	20231221	141300	126304910	16590	16590	16590	16590	5
292	20231221	141200	126221960	16590	16590	16590	16590	0
293	20231221	141100	126221960	16590	16590	16590	16590	0
294	20231221	141000	126221960	16590	16590	16590	16590	195
295	20231221	140900	122986910	16590	16590	16590	16590	0
296	20231221	140800	122986910	16590	16590	16590	16590	1
297	20231221	140700	122970320	16590	16590	16590	16590	0
298	20231221	140600	122970320	16590	16590	16590	16590	0
299	20231221	140500	122970320	16590	16590	16590	16590	0
300	20231221	140400	122970320	16590	16590	16590	16590	0
301	20231221	140300	122970320	16590	16590	16590	16590	0
302	20231221	140200	122970320	16590	16590	16590	16590	0
303	20231221	140100	122970320	16590	16590	16590	16590	47
304	20231221	140000	122190590	16590	16590	16590	16590	600
305	20231221	135900	112236590	16600	16590	16600	16590	401
306	20231221	135800	105583700	16580	16580	16580	16580	0
307	20231221	135700	105583700	16580	16580	16580	16580	0
308	20231221	135600	105583700	16580	16580	16580	16580	0
309	20231221	135500	105583700	16580	16580	16580	16580	29
310	20231221	135400	105102880	16580	16580	16580	16580	1
311	20231221	135300	105086300	16580	16580	16580	16580	0
312	20231221	135200	105086300	16580	16580	16580	16580	0
313	20231221	135100	105086300	16580	16580	16580	16580	0
314	20231221	135000	105086300	16580	16580	16580	16580	0
315	20231221	134900	105086300	16580	16580	16580	16580	0
316	20231221	134800	105086300	16580	16580	16580	16580	0
317	20231221	134700	105086300	16580	16580	16580	16580	0
318	20231221	134600	105086300	16580	16580	16580	16580	0
319	20231221	134500	105086300	16580	16580	16580	16580	0
320	20231221	134400	105086300	16580	16580	16580	16580	30
321	20231221	134300	104588900	16590	16590	16590	16590	0
322	20231221	134200	104588900	16590	16590	16590	16590	4
323	20231221	134100	104522540	16590	16590	16590	16590	0
324	20231221	134000	104522540	16590	16590	16590	16590	0
325	20231221	133900	104522540	16590	16600	16600	16590	125
326	20231221	133800	102448730	16600	16600	16600	16600	0
327	20231221	133700	102448730	16600	16600	16600	16600	0
328	20231221	133600	102448730	16600	16600	16600	16600	0
329	20231221	133500	102448730	16600	16600	16600	16600	0
330	20231221	133400	102448730	16600	16600	16600	16600	0
331	20231221	133300	102448730	16600	16600	16600	16600	0
332	20231221	133200	102448730	16600	16600	16600	16600	4
333	20231221	133100	102382330	16600	16600	16600	16600	0
334	20231221	133000	102382330	16600	16600	16600	16600	0
335	20231221	132900	102382330	16600	16600	16600	16600	0
336	20231221	132800	102382330	16600	16600	16600	16600	0
337	20231221	132700	102382330	16600	16600	16600	16600	12
338	20231221	132600	102183130	16600	16600	16600	16600	0
339	20231221	132500	102183130	16600	16600	16600	16600	0
340	20231221	132400	102183130	16600	16600	16600	16600	0
341	20231221	132300	102183130	16600	16600	16600	16600	0
342	20231221	132200	102183130	16600	16600	16600	16600	0
343	20231221	132100	102183130	16600	16600	16600	16600	0
344	20231221	132000	102183130	16600	16600	16600	16600	0
345	20231221	131900	102183130	16600	16600	16600	16600	0
346	20231221	131800	102183130	16600	16600	16600	16600	0
347	20231221	131700	102183130	16600	16600	16600	16600	0
348	20231221	131600	102183130	16600	16600	16600	16600	0
349	20231221	131500	102183130	16600	16600	16600	16600	26
350	20231221	131400	101751530	16610	16610	16610	16610	28
351	20231221	131300	101286450	16610	16610	16610	16610	0
352	20231221	131200	101286450	16610	16610	16610	16610	0
353	20231221	131100	101286450	16610	16610	16610	16610	0
354	20231221	131000	101286450	16610	16610	16610	16610	0
355	20231221	130900	101286450	16610	16610	16610	16610	139
356	20231221	130800	98977660	16600	16600	16600	16600	0
357	20231221	130700	98977660	16600	16600	16600	16600	0
358	20231221	130600	98977660	16600	16600	16600	16600	0
359	20231221	130500	98977660	16600	16600	16600	16600	0
360	20231221	130400	98977660	16600	16600	16600	16600	0
361	20231221	130300	98977660	16600	16600	16600	16600	0
362	20231221	130200	98977660	16600	16600	16600	16600	0
363	20231221	130100	98977660	16600	16600	16600	16600	0
364	20231221	130000	98977660	16600	16600	16600	16600	0
365	20231221	125900	98977660	16600	16600	16600	16600	0
366	20231221	125800	98977660	16600	16600	16600	16600	0
367	20231221	125700	98977660	16600	16600	16600	16600	0
368	20231221	125600	98977660	16600	16600	16600	16600	0
369	20231221	125500	98977660	16600	16600	16600	16600	20
370	20231221	125400	98645660	16600	16600	16600	16600	0
371	20231221	125300	98645660	16600	16600	16600	16600	33
372	20231221	125200	98097860	16580	16580	16580	16580	0
373	20231221	125100	98097860	16580	16580	16580	16580	0
374	20231221	125000	98097860	16580	16580	16580	16580	0
375	20231221	124900	98097860	16580	16580	16580	16580	1
376	20231221	124800	98081280	16570	16570	16570	16570	0
377	20231221	124700	98081280	16570	16570	16570	16570	0
378	20231221	124600	98081280	16570	16570	16570	16570	0
379	20231221	124500	98081280	16570	16570	16570	16570	0
380	20231221	124400	98081280	16570	16570	16570	16570	0
381	20231221	124300	98081280	16570	16570	16570	16570	0
382	20231221	124200	98081280	16570	16570	16570	16570	0
383	20231221	124100	98081280	16570	16570	16570	16570	0
384	20231221	124000	98081280	16570	16580	16580	16570	46
385	20231221	123900	97318940	16590	16590	16590	16590	0
386	20231221	123800	97318940	16590	16590	16590	16590	0
387	20231221	123700	97318940	16590	16590	16590	16590	14
388	20231221	123600	97086680	16600	16600	16600	16600	0
389	20231221	123500	97086680	16600	16600	16600	16600	0
390	20231221	123400	97086680	16600	16600	16600	16600	37
391	20231221	123300	96472480	16600	16600	16600	16600	0
392	20231221	123200	96472480	16600	16600	16600	16600	24
393	20231221	123100	96074080	16600	16600	16600	16600	0
394	20231221	123000	96074080	16600	16600	16600	16600	0
395	20231221	122900	96074080	16600	16600	16600	16600	0
396	20231221	122800	96074080	16600	16600	16600	16600	179
397	20231221	122700	93102680	16590	16590	16590	16590	53
398	20231221	122600	92223410	16590	16590	16590	16590	0
399	20231221	122500	92223410	16590	16590	16590	16590	0
400	20231221	122400	92223410	16590	16580	16590	16580	30
401	20231221	122300	91725880	16580	16580	16580	16580	3
402	20231221	122200	91676140	16580	16580	16580	16580	1
403	20231221	122100	91659560	16580	16580	16580	16580	0
404	20231221	122000	91659560	16580	16580	16580	16580	0
405	20231221	121900	91659560	16580	16580	16580	16580	1
406	20231221	121800	91642980	16570	16570	16570	16570	0
407	20231221	121700	91642980	16570	16570	16570	16570	0
408	20231221	121600	91642980	16570	16570	16570	16570	0
409	20231221	121500	91642980	16570	16570	16570	16570	37
410	20231221	121400	91029890	16580	16580	16580	16580	0
411	20231221	121300	91029890	16580	16580	16580	16580	0
412	20231221	121200	91029890	16580	16580	16580	16580	1
413	20231221	121100	91013310	16570	16570	16570	16570	0
414	20231221	121000	91013310	16570	16570	16570	16570	0
415	20231221	120900	91013310	16570	16570	16570	16570	0
416	20231221	120800	91013310	16570	16570	16570	16570	0
417	20231221	120700	91013310	16570	16570	16570	16570	0
418	20231221	120600	91013310	16570	16570	16570	16570	0
419	20231221	120500	91013310	16570	16570	16570	16570	1
420	20231221	120400	90996740	16580	16580	16580	16580	2
421	20231221	120300	90963580	16580	16580	16580	16580	0
422	20231221	120200	90963580	16580	16580	16580	16580	0
423	20231221	120100	90963580	16580	16580	16580	16580	0
424	20231221	120000	90963580	16580	16580	16580	16580	0
425	20231221	115900	90963580	16580	16580	16580	16580	0
426	20231221	115800	90963580	16580	16580	16580	16580	0
427	20231221	115700	90963580	16580	16580	16580	16580	3
428	20231221	115600	90913840	16580	16580	16580	16580	0
429	20231221	115500	90913840	16580	16580	16580	16580	0
430	20231221	115400	90913840	16580	16580	16580	16580	0
431	20231221	115300	90913840	16580	16580	16580	16580	0
432	20231221	115200	90913840	16580	16580	16580	16580	2
433	20231221	115100	90880680	16580	16580	16580	16580	0
434	20231221	115000	90880680	16580	16580	16580	16580	0
435	20231221	114900	90880680	16580	16580	16580	16580	0
436	20231221	114800	90880680	16580	16580	16580	16580	0
437	20231221	114700	90880680	16580	16580	16580	16580	0
438	20231221	114600	90880680	16580	16580	16580	16580	0
439	20231221	114500	90880680	16580	16580	16580	16580	0
440	20231221	114400	90880680	16580	16580	16580	16580	0
441	20231221	114300	90880680	16580	16580	16580	16580	1
442	20231221	114200	90864100	16580	16580	16580	16580	17
443	20231221	114100	90582240	16580	16580	16580	16580	0
444	20231221	114000	90582240	16580	16580	16580	16580	0
445	20231221	113900	90582240	16580	16580	16580	16580	0
446	20231221	113800	90582240	16580	16580	16580	16580	1
447	20231221	113700	90565660	16580	16580	16580	16580	0
448	20231221	113600	90565660	16580	16580	16580	16580	2
449	20231221	113500	90532500	16580	16580	16580	16580	10
450	20231221	113400	90366700	16580	16580	16580	16580	0
451	20231221	113300	90366700	16580	16580	16580	16580	0
452	20231221	113200	90366700	16580	16580	16580	16580	0
453	20231221	113100	90366700	16580	16580	16580	16580	0
454	20231221	113000	90366700	16580	16580	16580	16580	1
455	20231221	112900	90350120	16580	16580	16580	16580	0
456	20231221	112800	90350120	16580	16580	16580	16580	0
457	20231221	112700	90350120	16580	16580	16580	16580	3
458	20231221	112600	90300380	16570	16570	16570	16570	1
459	20231221	112500	90283810	16570	16570	16570	16570	0
460	20231221	112400	90283810	16570	16570	16570	16570	21
461	20231221	112300	89935840	16570	16570	16570	16570	1
462	20231221	112200	89919270	16570	16570	16570	16570	2
463	20231221	112100	89886130	16570	16570	16570	16570	0
464	20231221	112000	89886130	16570	16570	16570	16570	37
465	20231221	111900	89273040	16570	16570	16570	16570	0
466	20231221	111800	89273040	16570	16570	16570	16570	0
467	20231221	111700	89273040	16570	16570	16570	16570	0
468	20231221	111600	89273040	16570	16570	16570	16570	1
469	20231221	111500	89256470	16570	16570	16570	16570	0
470	20231221	111400	89256470	16570	16570	16570	16570	30
471	20231221	111300	88759370	16580	16580	16580	16580	8
472	20231221	111200	88626730	16580	16580	16580	16580	0
473	20231221	111100	88626730	16580	16580	16580	16580	0
474	20231221	111000	88626730	16580	16580	16580	16580	0
475	20231221	110900	88626730	16580	16580	16580	16580	4
476	20231221	110800	88560410	16570	16570	16570	16570	0
477	20231221	110700	88560410	16570	16570	16570	16570	0
478	20231221	110600	88560410	16570	16570	16570	16570	0
479	20231221	110500	88560410	16570	16570	16570	16570	0
480	20231221	110400	88560410	16570	16570	16570	16570	0
481	20231221	110300	88560410	16570	16570	16570	16570	0
482	20231221	110200	88560410	16570	16570	16570	16570	51
483	20231221	110100	87715340	16570	16570	16570	16570	50
484	20231221	110000	86886840	16570	16570	16570	16570	0
485	20231221	105900	86886840	16570	16570	16570	16570	0
486	20231221	105800	86886840	16570	16570	16570	16570	0
487	20231221	105700	86886840	16570	16570	16570	16570	0
488	20231221	105600	86886840	16570	16570	16570	16570	12
489	20231221	105500	86688000	16560	16560	16560	16560	0
490	20231221	105400	86688000	16560	16560	16560	16560	1
491	20231221	105300	86671440	16560	16560	16560	16560	0
492	20231221	105200	86671440	16560	16560	16560	16560	23
493	20231221	105100	86290560	16570	16570	16570	16570	7
494	20231221	105000	86174570	16570	16570	16570	16570	304
495	20231221	104900	81137290	16570	16570	16570	16570	0
496	20231221	104800	81137290	16570	16570	16570	16570	202
497	20231221	104700	77790150	16580	16580	16580	16580	0
498	20231221	104600	77790150	16580	16580	16580	16580	1
499	20231221	104500	77773570	16580	16580	16580	16580	0
500	20231221	104400	77773570	16580	16580	16580	16580	0
501	20231221	104300	77773570	16580	16590	16590	16580	160
502	20231221	104200	75120760	16590	16590	16590	16590	0
503	20231221	104100	75120760	16590	16590	16590	16590	11
504	20231221	104000	74938270	16600	16600	16600	16600	2
505	20231221	103900	74905070	16600	16600	16600	16600	0
506	20231221	103800	74905070	16600	16600	16600	16600	0
507	20231221	103700	74905070	16600	16600	16600	16600	0
508	20231221	103600	74905070	16600	16600	16600	16600	0
509	20231221	103500	74905070	16600	16600	16600	16600	0
510	20231221	103400	74905070	16600	16600	16600	16600	2
511	20231221	103300	74871870	16600	16600	16600	16600	0
512	20231221	103200	74871870	16600	16600	16600	16600	0
513	20231221	103100	74871870	16600	16600	16600	16600	0
514	20231221	103000	74871870	16600	16600	16600	16600	0
515	20231221	102900	74871870	16600	16600	16600	16600	0
516	20231221	102800	74871870	16600	16600	16600	16600	0
517	20231221	102700	74871870	16600	16600	16600	16600	10
518	20231221	102600	74705870	16600	16600	16600	16600	2
519	20231221	102500	74672670	16610	16610	16610	16610	0
520	20231221	102400	74672670	16610	16610	16610	16610	0
521	20231221	102300	74672670	16610	16610	16610	16610	0
522	20231221	102200	74672670	16610	16620	16620	16610	77
523	20231221	102100	73393640	16620	16620	16620	16620	0
524	20231221	102000	73393640	16620	16620	16620	16620	3
525	20231221	101900	73343780	16620	16620	16620	16620	0
526	20231221	101800	73343780	16620	16620	16620	16620	0
527	20231221	101700	73343780	16620	16620	16620	16620	0
528	20231221	101600	73343780	16620	16610	16620	16610	78
529	20231221	101500	72047790	16610	16590	16610	16590	101
530	20231221	101400	70372180	16620	16620	16620	16620	0
531	20231221	101300	70372180	16620	16620	16620	16620	0
532	20231221	101200	70372180	16620	16620	16620	16620	0
533	20231221	101100	70372180	16620	16620	16620	16620	0
534	20231221	101000	70372180	16620	16620	16620	16620	0
535	20231221	100900	70372180	16620	16620	16620	16620	0
536	20231221	100800	70372180	16620	16620	16620	16620	0
537	20231221	100700	70372180	16620	16620	16620	16620	1
538	20231221	100600	70355560	16580	16580	16580	16580	0
539	20231221	100500	70355560	16580	16580	16580	16580	1
540	20231221	100400	70338980	16620	16620	16620	16620	0
541	20231221	100300	70338980	16620	16620	16620	16620	0
542	20231221	100200	70338980	16620	16620	16620	16620	0
543	20231221	100100	70338980	16620	16620	16620	16620	0
544	20231221	100000	70338980	16620	16620	16620	16620	1
545	20231221	095900	70322360	16620	16620	16620	16620	0
546	20231221	095800	70322360	16620	16620	16620	16620	0
547	20231221	095700	70322360	16620	16620	16620	16620	0
548	20231221	095600	70322360	16620	16620	16620	16620	0
549	20231221	095500	70322360	16620	16620	16620	16620	28
550	20231221	095400	69857000	16620	16620	16620	16620	0
551	20231221	095300	69857000	16620	16620	16620	16620	22
552	20231221	095200	69491360	16620	16620	16620	16620	0
553	20231221	095100	69491360	16620	16620	16620	16620	0
554	20231221	095000	69491360	16620	16620	16620	16620	0
555	20231221	094900	69491360	16620	16620	16620	16620	0
556	20231221	094800	69491360	16620	16610	16620	16610	30
557	20231221	094700	68992980	16610	16610	16610	16610	0
558	20231221	094600	68992980	16610	16610	16610	16610	1
559	20231221	094500	68976370	16580	16580	16580	16580	13
560	20231221	094400	68760830	16610	16610	16610	16610	0
561	20231221	094300	68760830	16610	16610	16610	16610	0
562	20231221	094200	68760830	16610	16610	16610	16610	0
563	20231221	094100	68760830	16610	16610	16610	16610	0
564	20231221	094000	68760830	16610	16610	16610	16610	0
565	20231221	093900	68760830	16610	16610	16610	16610	0
566	20231221	093800	68760830	16610	16600	16610	16600	32
567	20231221	093700	68229620	16600	16600	16600	16600	0
568	20231221	093600	68229620	16600	16600	16600	16600	50
569	20231221	093500	67399620	16600	16600	16600	16600	0
570	20231221	093400	67399620	16600	16600	16600	16600	0
571	20231221	093300	67399620	16600	16600	16600	16600	0
572	20231221	093200	67399620	16600	16600	16600	16600	0
573	20231221	093100	67399620	16600	16610	16610	16600	52
574	20231221	093000	66536400	16610	16620	16620	16610	126
575	20231221	092900	64443030	16630	16630	16630	16630	4
576	20231221	092800	64376510	16690	16690	16690	16690	0
577	20231221	092700	64376510	16690	16690	16690	16690	0
578	20231221	092600	64376510	16690	16690	16690	16690	0
579	20231221	092500	64376510	16690	16690	16690	16690	0
580	20231221	092400	64376510	16690	16690	16690	16690	0
581	20231221	092300	64376510	16690	16690	16690	16690	59
582	20231221	092200	63391800	16700	16730	16730	16700	561
583	20231221	092100	54022680	16730	16700	16730	16700	156
584	20231221	092000	51415420	16700	16630	16700	16630	369
585	20231221	091900	45264550	16630	16610	16630	16610	220
586	20231221	091800	41607450	16610	16610	16610	16610	50
587	20231221	091700	40776950	16610	16600	16610	16600	30
588	20231221	091600	40278750	16600	16590	16600	16590	118
589	20231221	091500	38320330	16560	16550	16560	16550	39
590	20231221	091400	37674870	16590	16590	16590	16590	0
591	20231221	091300	37674870	16590	16590	16590	16590	0
592	20231221	091200	37674870	16590	16590	16590	16590	0
593	20231221	091100	37674870	16590	16590	16600	16590	200
594	20231221	091000	34355370	16590	16590	16590	16590	2
595	20231221	090900	34322190	16600	16600	16600	16600	0
596	20231221	090800	34322190	16600	16600	16600	16600	100
597	20231221	090700	32662190	16600	16590	16600	16590	556
598	20231221	090600	23433590	16600	16600	16600	16590	1002
599	20231221	090500	6801090	16600	16570	16600	16570	300
600	20231221	090400	1821300	16570	16570	16570	16570	0
601	20231221	090300	1821300	16570	16570	16570	16570	0
602	20231221	090200	1821300	16570	16570	16570	16570	0
603	20231221	090100	1821300	16570	16500	16570	16500	50
604	20231221	090000	994200	16570	16570	16570	16570	60