KissMeData/034310/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191500	153407310	12930	12930	12930	12930	406
3	20231218	191400	153407310	12930	12930	12930	12930	0
4	20231218	191300	153407310	12930	12930	12930	12930	0
5	20231218	191200	153407310	12930	12930	12930	12930	0
6	20231218	191100	153407310	12930	12930	12930	12930	0
7	20231218	191000	153407310	12930	12930	12930	12930	0
8	20231218	190900	153407310	12930	12930	12930	12930	0
9	20231218	190800	153407310	12930	12930	12930	12930	0
10	20231218	190700	153407310	12930	12930	12930	12930	0
11	20231218	190600	153407310	12930	12930	12930	12930	0
12	20231218	190500	153407310	12930	12930	12930	12930	0
13	20231218	190400	153407310	12930	12930	12930	12930	0
14	20231218	190300	153407310	12930	12930	12930	12930	0
15	20231218	190200	153407310	12930	12930	12930	12930	0
16	20231218	190100	153407310	12930	12930	12930	12930	0
17	20231218	190000	153407310	12930	12930	12930	12930	0
18	20231218	185900	153407310	12930	12930	12930	12930	0
19	20231218	185800	153407310	12930	12930	12930	12930	0
20	20231218	185700	153407310	12930	12930	12930	12930	0
21	20231218	185600	153407310	12930	12930	12930	12930	0
22	20231218	185500	153407310	12930	12930	12930	12930	0
23	20231218	185400	153407310	12930	12930	12930	12930	0
24	20231218	185300	153407310	12930	12930	12930	12930	0
25	20231218	185200	153407310	12930	12930	12930	12930	0
26	20231218	185100	153407310	12930	12930	12930	12930	0
27	20231218	185000	153407310	12930	12930	12930	12930	0
28	20231218	184900	153407310	12930	12930	12930	12930	0
29	20231218	184800	153407310	12930	12930	12930	12930	0
30	20231218	184700	153407310	12930	12930	12930	12930	0
31	20231218	184600	153407310	12930	12930	12930	12930	0
32	20231218	184500	153407310	12930	12930	12930	12930	406
33	20231218	184400	153407310	12930	12930	12930	12930	0
34	20231218	184300	153407310	12930	12930	12930	12930	0
35	20231218	184200	153407310	12930	12930	12930	12930	0
36	20231218	184100	153407310	12930	12930	12930	12930	0
37	20231218	184000	153407310	12930	12930	12930	12930	0
38	20231218	183900	153407310	12930	12930	12930	12930	0
39	20231218	183800	153407310	12930	12930	12930	12930	0
40	20231218	183700	153407310	12930	12930	12930	12930	0
41	20231218	183600	153407310	12930	12930	12930	12930	0
42	20231218	183500	153407310	12930	12930	12930	12930	0
43	20231218	183400	153407310	12930	12930	12930	12930	0
44	20231218	183300	153407310	12930	12930	12930	12930	0
45	20231218	183200	153407310	12930	12930	12930	12930	0
46	20231218	183100	153407310	12930	12930	12930	12930	0
47	20231218	183000	153407310	12930	12930	12930	12930	0
48	20231218	182900	153407310	12930	12930	12930	12930	0
49	20231218	182800	153407310	12930	12930	12930	12930	0
50	20231218	182700	153407310	12930	12930	12930	12930	0
51	20231218	182600	153407310	12930	12930	12930	12930	0
52	20231218	182500	153407310	12930	12930	12930	12930	0
53	20231218	182400	153407310	12930	12930	12930	12930	0
54	20231218	182300	153407310	12930	12930	12930	12930	0
55	20231218	182200	153407310	12930	12930	12930	12930	0
56	20231218	182100	153407310	12930	12930	12930	12930	0
57	20231218	182000	153407310	12930	12930	12930	12930	0
58	20231218	181900	153407310	12930	12930	12930	12930	0
59	20231218	181800	153407310	12930	12930	12930	12930	0
60	20231218	181700	153407310	12930	12930	12930	12930	0
61	20231218	181600	153407310	12930	12930	12930	12930	0
62	20231218	181500	153407310	12930	12930	12930	12930	406
63	20231218	181400	153407310	12930	12930	12930	12930	0
64	20231218	181300	153407310	12930	12930	12930	12930	0
65	20231218	181200	153407310	12930	12930	12930	12930	0
66	20231218	181100	153407310	12930	12930	12930	12930	0
67	20231218	181000	153407310	12930	12930	12930	12930	0
68	20231218	180900	153407310	12930	12930	12930	12930	0
69	20231218	180800	153407310	12930	12930	12930	12930	0
70	20231218	180700	153407310	12930	12930	12930	12930	0
71	20231218	180600	153407310	12930	12930	12930	12930	0
72	20231218	180500	153407310	12930	12930	12930	12930	0
73	20231218	180400	153407310	12930	12930	12930	12930	0
74	20231218	180300	153407310	12930	12930	12930	12930	0
75	20231218	180200	153407310	12930	12930	12930	12930	0
76	20231218	180100	153407310	12930	12930	12930	12930	0
77	20231218	180000	153407310	12930	12930	12930	12930	0
78	20231218	175900	153407310	12930	12930	12930	12930	0
79	20231218	175800	153407310	12930	12930	12930	12930	0
80	20231218	175700	153407310	12930	12930	12930	12930	0
81	20231218	175600	153407310	12930	12930	12930	12930	0
82	20231218	175500	153407310	12930	12930	12930	12930	0
83	20231218	175400	153407310	12930	12930	12930	12930	0
84	20231218	175300	153407310	12930	12930	12930	12930	0
85	20231218	175200	153407310	12930	12930	12930	12930	0
86	20231218	175100	153407310	12930	12930	12930	12930	0
87	20231218	175000	153407310	12930	12930	12930	12930	0
88	20231218	174900	153407310	12930	12930	12930	12930	0
89	20231218	174800	153407310	12930	12930	12930	12930	0
90	20231218	174700	153407310	12930	12930	12930	12930	0
91	20231218	174600	153407310	12930	12930	12930	12930	0
92	20231218	174500	153407310	12930	12930	12930	12930	406
93	20231218	174400	153407310	12930	12930	12930	12930	0
94	20231218	174300	153407310	12930	12930	12930	12930	0
95	20231218	174200	153407310	12930	12930	12930	12930	0
96	20231218	174100	153407310	12930	12930	12930	12930	0
97	20231218	174000	153407310	12930	12930	12930	12930	0
98	20231218	173900	153407310	12930	12930	12930	12930	0
99	20231218	173800	153407310	12930	12930	12930	12930	0
100	20231218	173700	153407310	12930	12930	12930	12930	0
101	20231218	173600	153407310	12930	12930	12930	12930	0
102	20231218	173500	153407310	12930	12930	12930	12930	0
103	20231218	173400	153407310	12930	12930	12930	12930	0
104	20231218	173300	153407310	12930	12930	12930	12930	0
105	20231218	173200	153407310	12930	12930	12930	12930	0
106	20231218	173100	153407310	12930	12930	12930	12930	0
107	20231218	173000	153407310	12930	12930	12930	12930	0
108	20231218	172900	153407310	12930	12930	12930	12930	0
109	20231218	172800	153407310	12930	12930	12930	12930	0
110	20231218	172700	153407310	12930	12930	12930	12930	0
111	20231218	172600	153407310	12930	12930	12930	12930	0
112	20231218	172500	153407310	12930	12930	12930	12930	0
113	20231218	172400	153407310	12930	12930	12930	12930	0
114	20231218	172300	153407310	12930	12930	12930	12930	0
115	20231218	172200	153407310	12930	12930	12930	12930	0
116	20231218	172100	153407310	12930	12930	12930	12930	0
117	20231218	172000	153407310	12930	12930	12930	12930	0
118	20231218	171900	153407310	12930	12930	12930	12930	0
119	20231218	171800	153407310	12930	12930	12930	12930	0
120	20231218	171700	153407310	12930	12930	12930	12930	0
121	20231218	171600	153407310	12930	12930	12930	12930	0
122	20231218	171500	153407310	12930	12930	12930	12930	406
123	20231218	171400	153407310	12930	12930	12930	12930	0
124	20231218	171300	153407310	12930	12930	12930	12930	0
125	20231218	171200	153407310	12930	12930	12930	12930	0
126	20231218	171100	153407310	12930	12930	12930	12930	0
127	20231218	171000	153407310	12930	12930	12930	12930	0
128	20231218	170900	153407310	12930	12930	12930	12930	0
129	20231218	170800	153407310	12930	12930	12930	12930	0
130	20231218	170700	153407310	12930	12930	12930	12930	0
131	20231218	170600	153407310	12930	12930	12930	12930	0
132	20231218	170500	153407310	12930	12930	12930	12930	0
133	20231218	170400	153407310	12930	12930	12930	12930	0
134	20231218	170300	153407310	12930	12930	12930	12930	0
135	20231218	170200	153407310	12930	12930	12930	12930	0
136	20231218	170100	153407310	12930	12930	12930	12930	0
137	20231218	170000	153407310	12930	12930	12930	12930	0
138	20231218	165900	153407310	12930	12930	12930	12930	0
139	20231218	165800	153407310	12930	12930	12930	12930	0
140	20231218	165700	153407310	12930	12930	12930	12930	0
141	20231218	165600	153407310	12930	12930	12930	12930	0
142	20231218	165500	153407310	12930	12930	12930	12930	0
143	20231218	165400	153407310	12930	12930	12930	12930	0
144	20231218	165300	153407310	12930	12930	12930	12930	0
145	20231218	165200	153407310	12930	12930	12930	12930	0
146	20231218	165100	153407310	12930	12930	12930	12930	0
147	20231218	165000	153407310	12930	12930	12930	12930	0
148	20231218	164900	153407310	12930	12930	12930	12930	0
149	20231218	164800	153407310	12930	12930	12930	12930	0
150	20231218	164700	153407310	12930	12930	12930	12930	0
151	20231218	164600	153407310	12930	12930	12930	12930	0
152	20231218	164500	153407310	12930	12930	12930	12930	406
153	20231218	164400	153407310	12930	12930	12930	12930	0
154	20231218	164300	153407310	12930	12930	12930	12930	0
155	20231218	164200	153407310	12930	12930	12930	12930	0
156	20231218	164100	153407310	12930	12930	12930	12930	0
157	20231218	164000	153407310	12930	12930	12930	12930	0
158	20231218	163900	153407310	12930	12930	12930	12930	0
159	20231218	163800	153407310	12930	12930	12930	12930	0
160	20231218	163700	153407310	12930	12930	12930	12930	0
161	20231218	163600	153407310	12930	12930	12930	12930	0
162	20231218	163500	153407310	12930	12930	12930	12930	0
163	20231218	163400	153407310	12930	12930	12930	12930	0
164	20231218	163300	153407310	12930	12930	12930	12930	0
165	20231218	163200	153407310	12930	12930	12930	12930	0
166	20231218	163100	153407310	12930	12930	12930	12930	0
167	20231218	163000	153407310	12930	12930	12930	12930	0
168	20231218	162900	153407310	12930	12930	12930	12930	0
169	20231218	162800	153407310	12930	12930	12930	12930	0
170	20231218	162700	153407310	12930	12930	12930	12930	0
171	20231218	162600	153407310	12930	12930	12930	12930	0
172	20231218	162500	153407310	12930	12930	12930	12930	0
173	20231218	162400	153407310	12930	12930	12930	12930	0
174	20231218	162300	153407310	12930	12930	12930	12930	0
175	20231218	162200	153407310	12930	12930	12930	12930	0
176	20231218	162100	153407310	12930	12930	12930	12930	0
177	20231218	162000	153407310	12930	12930	12930	12930	0
178	20231218	161900	153407310	12930	12930	12930	12930	0
179	20231218	161800	153407310	12930	12930	12930	12930	0
180	20231218	161700	153407310	12930	12930	12930	12930	0
181	20231218	161600	153407310	12930	12930	12930	12930	0
182	20231218	161500	153407310	12930	12930	12930	12930	406
183	20231218	161400	153407310	12930	12930	12930	12930	0
184	20231218	161300	153407310	12930	12930	12930	12930	0
185	20231218	161200	153407310	12930	12930	12930	12930	0
186	20231218	161100	153407310	12930	12930	12930	12930	0
187	20231218	161000	153407310	12930	12930	12930	12930	0
188	20231218	160900	153407310	12930	12930	12930	12930	0
189	20231218	160800	153407310	12930	12930	12930	12930	0
190	20231218	160700	153407310	12930	12930	12930	12930	0
191	20231218	160600	153407310	12930	12930	12930	12930	0
192	20231218	160500	153407310	12930	12930	12930	12930	0
193	20231218	160400	153407310	12930	12930	12930	12930	0
194	20231218	160300	153407310	12930	12930	12930	12930	0
195	20231218	160200	153407310	12930	12930	12930	12930	0
196	20231218	160100	153407310	12930	12930	12930	12930	0
197	20231218	160000	153407310	12930	12930	12930	12930	0
198	20231218	155900	153407310	12930	12930	12930	12930	0
199	20231218	155800	153407310	12930	12930	12930	12930	0
200	20231218	155700	153407310	12930	12930	12930	12930	0
201	20231218	155600	153407310	12930	12930	12930	12930	0
202	20231218	155500	153407310	12930	12930	12930	12930	0
203	20231218	155400	153407310	12930	12930	12930	12930	0
204	20231218	155300	153407310	12930	12930	12930	12930	0
205	20231218	155200	153407310	12930	12930	12930	12930	0
206	20231218	155100	153407310	12930	12930	12930	12930	0
207	20231218	155000	153407310	12930	12930	12930	12930	0
208	20231218	154900	153407310	12930	12930	12930	12930	0
209	20231218	154800	153407310	12930	12930	12930	12930	0
210	20231218	154700	153407310	12930	12930	12930	12930	0
211	20231218	154600	153407310	12930	12930	12930	12930	0
212	20231218	154500	153407310	12930	12930	12930	12930	406
213	20231218	154400	153407310	12930	12930	12930	12930	0
214	20231218	154300	153407310	12930	12930	12930	12930	0
215	20231218	154200	153407310	12930	12930	12930	12930	0
216	20231218	154100	153407310	12930	12930	12930	12930	0
217	20231218	154000	153407310	12930	12930	12930	12930	0
218	20231218	153900	153407310	12930	12930	12930	12930	0
219	20231218	153800	153407310	12930	12930	12930	12930	0
220	20231218	153700	153407310	12930	12930	12930	12930	0
221	20231218	153600	153407310	12930	12930	12930	12930	0
222	20231218	153500	153407310	12930	12930	12930	12930	0
223	20231218	153400	153407310	12930	12930	12930	12930	0
224	20231218	153300	153407310	12930	12930	12930	12930	0
225	20231218	153200	153407310	12930	12930	12930	12930	0
226	20231218	153100	153407310	12930	12930	12930	12930	0
227	20231218	153000	153407310	12930	12930	12930	12930	406
228	20231218	152900	148157730	12960	12960	12960	12960	0
229	20231218	152800	148157730	12960	12960	12960	12960	0
230	20231218	152700	148157730	12960	12960	12960	12960	0
231	20231218	152600	148157730	12960	12960	12960	12960	0
232	20231218	152500	148157730	12960	12960	12960	12960	0
233	20231218	152400	148157730	12960	12960	12960	12960	0
234	20231218	152300	148157730	12960	12960	12960	12960	0
235	20231218	152200	148157730	12960	12960	12960	12960	0
236	20231218	152100	148157730	12960	12960	12960	12960	0
237	20231218	152000	148157730	12960	12960	12960	12960	0
238	20231218	151900	148157730	12960	12960	12960	12960	59
239	20231218	151800	147393090	12900	12900	12900	12900	0
240	20231218	151700	147393090	12900	12900	12900	12900	0
241	20231218	151600	147393090	12900	12970	12970	12900	1202
242	20231218	151500	131868520	12970	12940	12970	12940	8
243	20231218	151400	131764790	12970	12970	12970	12970	0
244	20231218	151300	131764790	12970	12970	12970	12970	0
245	20231218	151200	131764790	12970	12970	12970	12970	47
246	20231218	151100	131155200	12930	12930	12930	12930	0
247	20231218	151000	131155200	12930	12930	12930	12930	1
248	20231218	150900	131142270	12920	12920	12920	12920	0
249	20231218	150800	131142270	12920	12920	12920	12920	0
250	20231218	150700	131142270	12920	12920	12920	12920	0
251	20231218	150600	131142270	12920	12920	12920	12920	0
252	20231218	150500	131142270	12920	12920	12920	12920	100
253	20231218	150400	129850270	12920	12920	12920	12920	0
254	20231218	150300	129850270	12920	12920	12920	12920	0
255	20231218	150200	129850270	12920	12920	12920	12920	0
256	20231218	150100	129850270	12920	12920	12920	12920	0
257	20231218	150000	129850270	12920	12920	12920	12920	0
258	20231218	145900	129850270	12920	12960	12960	12920	1000
259	20231218	145800	116928960	12960	12960	12960	12960	0
260	20231218	145700	116928960	12960	12960	12960	12960	0
261	20231218	145600	116928960	12960	12960	12960	12960	2
262	20231218	145500	116903040	12920	12920	12920	12920	0
263	20231218	145400	116903040	12920	12930	12930	12920	1111
264	20231218	145300	102546840	12960	12960	12960	12960	0
265	20231218	145200	102546840	12960	12960	12960	12960	19
266	20231218	145100	102300600	12920	12920	12920	12920	0
267	20231218	145000	102300600	12920	12950	12950	12920	1000
268	20231218	144900	89379850	12960	12970	12970	12960	79
269	20231218	144800	88355320	12980	12980	12980	12980	0
270	20231218	144700	88355320	12980	12980	12980	12980	0
271	20231218	144600	88355320	12980	12980	12980	12980	0
272	20231218	144500	88355320	12980	12980	12980	12980	0
273	20231218	144400	88355320	12980	12980	12980	12980	0
274	20231218	144300	88355320	12980	12980	12980	12980	0
275	20231218	144200	88355320	12980	12980	12980	12980	0
276	20231218	144100	88355320	12980	12980	12980	12980	33
277	20231218	144000	87926980	13000	13000	13000	13000	0
278	20231218	143900	87926980	13000	13000	13000	13000	0
279	20231218	143800	87926980	13000	13000	13000	13000	3
280	20231218	143700	87887980	12980	12980	12980	12980	0
281	20231218	143600	87887980	12980	12980	12980	12980	9
282	20231218	143500	87771160	12980	12990	12990	12980	60
283	20231218	143400	86992290	12990	12970	12990	12970	381
284	20231218	143300	82049040	12990	12990	12990	12990	0
285	20231218	143200	82049040	12990	12990	12990	12990	0
286	20231218	143100	82049040	12990	12990	12990	12990	0
287	20231218	143000	82049040	12990	12940	12990	12940	501
288	20231218	142900	75545420	12940	12960	12960	12940	83
289	20231218	142800	74470420	12960	12960	12960	12960	0
290	20231218	142700	74470420	12960	12960	12960	12960	0
291	20231218	142600	74470420	12960	12960	12960	12960	0
292	20231218	142500	74470420	12960	12970	12970	12960	4
293	20231218	142400	74418560	12990	12990	12990	12990	1
294	20231218	142300	74405570	12990	12990	12990	12990	0
295	20231218	142200	74405570	12990	12990	12990	12990	0
296	20231218	142100	74405570	12990	12990	12990	12990	0
297	20231218	142000	74405570	12990	12990	12990	12990	0
298	20231218	141900	74405570	12990	12990	12990	12990	1
299	20231218	141800	74392580	12950	12950	12950	12950	0
300	20231218	141700	74392580	12950	12950	12950	12950	0
301	20231218	141600	74392580	12950	12950	12950	12950	0
302	20231218	141500	74392580	12950	12950	12950	12950	0
303	20231218	141400	74392580	12950	12950	12950	12950	0
304	20231218	141300	74392580	12950	12980	12980	12950	300
305	20231218	141200	70506500	12990	12990	12990	12990	50
306	20231218	141100	69857000	12990	12990	12990	12990	0
307	20231218	141000	69857000	12990	12990	12990	12990	45
308	20231218	140900	69272450	12990	12990	12990	12990	50
309	20231218	140800	68622950	12990	12990	12990	12990	5
310	20231218	140700	68558000	12990	12990	12990	12990	2
311	20231218	140600	68532020	12990	12990	12990	12990	2
312	20231218	140500	68506040	13000	13000	13000	13000	0
313	20231218	140400	68506040	13000	13000	13000	13000	0
314	20231218	140300	68506040	13000	13000	13000	13000	0
315	20231218	140200	68506040	13000	13000	13000	13000	0
316	20231218	140100	68506040	13000	13000	13000	13000	0
317	20231218	140000	68506040	13000	12990	13000	12990	500
318	20231218	135900	62010870	12990	12990	12990	12990	0
319	20231218	135800	62010870	12990	12990	12990	12990	0
320	20231218	135700	62010870	12990	12990	12990	12990	0
321	20231218	135600	62010870	12990	12990	12990	12990	0
322	20231218	135500	62010870	12990	12990	12990	12990	0
323	20231218	135400	62010870	12990	12990	12990	12990	0
324	20231218	135300	62010870	12990	12990	12990	12990	0
325	20231218	135200	62010870	12990	12990	12990	12990	0
326	20231218	135100	62010870	12990	12990	12990	12990	0
327	20231218	135000	62010870	12990	12980	12990	12980	500
328	20231218	134900	55516720	12980	12980	12980	12980	0
329	20231218	134800	55516720	12980	12980	12980	12980	0
330	20231218	134700	55516720	12980	12980	12980	12980	0
331	20231218	134600	55516720	12980	12980	12980	12980	0
332	20231218	134500	55516720	12980	12980	12980	12980	0
333	20231218	134400	55516720	12980	12980	12980	12980	0
334	20231218	134300	55516720	12980	12980	12980	12980	0
335	20231218	134200	55516720	12980	12980	12980	12980	50
336	20231218	134100	54867720	12980	12980	12980	12980	0
337	20231218	134000	54867720	12980	12980	12980	12980	0
338	20231218	133900	54867720	12980	12980	12980	12980	211
339	20231218	133800	52128940	12990	12990	12990	12990	0
340	20231218	133700	52128940	12990	12990	12990	12990	0
341	20231218	133600	52128940	12990	12990	12990	12990	0
342	20231218	133500	52128940	12990	12990	12990	12990	0
343	20231218	133400	52128940	12990	12990	12990	12990	0
344	20231218	133300	52128940	12990	12990	12990	12990	0
345	20231218	133200	52128940	12990	12990	12990	12990	0
346	20231218	133100	52128940	12990	12990	12990	12990	0
347	20231218	133000	52128940	12990	12990	12990	12990	0
348	20231218	132900	52128940	12990	12990	12990	12990	41
349	20231218	132800	51596350	12990	12990	12990	12990	0
350	20231218	132700	51596350	12990	12990	12990	12990	0
351	20231218	132600	51596350	12990	12990	12990	12990	0
352	20231218	132500	51596350	12990	12990	12990	12990	0
353	20231218	132400	51596350	12990	12990	12990	12990	0
354	20231218	132300	51596350	12990	12990	12990	12990	0
355	20231218	132200	51596350	12990	12990	12990	12990	0
356	20231218	132100	51596350	12990	12990	12990	12990	0
357	20231218	132000	51596350	12990	12990	12990	12990	0
358	20231218	131900	51596350	12990	12990	12990	12990	0
359	20231218	131800	51596350	12990	12990	12990	12990	0
360	20231218	131700	51596350	12990	12990	12990	12990	0
361	20231218	131600	51596350	12990	12990	12990	12990	0
362	20231218	131500	51596350	12990	12990	12990	12990	1
363	20231218	131400	51583360	13000	13000	13000	13000	0
364	20231218	131300	51583360	13000	13000	13000	13000	0
365	20231218	131200	51583360	13000	13000	13000	13000	0
366	20231218	131100	51583360	13000	13000	13000	13000	0
367	20231218	131000	51583360	13000	13000	13000	13000	0
368	20231218	130900	51583360	13000	13000	13000	13000	0
369	20231218	130800	51583360	13000	13000	13000	13000	0
370	20231218	130700	51583360	13000	13000	13000	13000	0
371	20231218	130600	51583360	13000	13000	13000	13000	0
372	20231218	130500	51583360	13000	12990	13000	12990	500
373	20231218	130400	45088220	12990	12990	12990	12990	0
374	20231218	130300	45088220	12990	12990	12990	12990	0
375	20231218	130200	45088220	12990	12990	12990	12990	0
376	20231218	130100	45088220	12990	12990	12990	12990	0
377	20231218	130000	45088220	12990	12990	12990	12990	10
378	20231218	125900	44958320	12990	12990	12990	12990	0
379	20231218	125800	44958320	12990	12990	12990	12990	15
380	20231218	125700	44763470	13000	13030	13030	13000	861
381	20231218	125600	33567180	13030	13060	13060	13030	350
382	20231218	125500	29004840	13060	13060	13060	13060	0
383	20231218	125400	29004840	13060	13060	13060	13060	0
384	20231218	125300	29004840	13060	13060	13060	13060	48
385	20231218	125200	28377960	13070	13070	13070	13070	35
386	20231218	125100	27920510	13070	13070	13070	13070	0
387	20231218	125000	27920510	13070	13070	13070	13070	3
388	20231218	124900	27881300	13070	13070	13070	13070	0
389	20231218	124800	27881300	13070	13070	13070	13070	0
390	20231218	124700	27881300	13070	13070	13070	13070	0
391	20231218	124600	27881300	13070	13070	13070	13070	0
392	20231218	124500	27881300	13070	13070	13070	13070	20
393	20231218	124400	27619900	13080	13080	13080	13080	0
394	20231218	124300	27619900	13080	13080	13080	13080	0
395	20231218	124200	27619900	13080	13080	13080	13080	0
396	20231218	124100	27619900	13080	13080	13080	13080	0
397	20231218	124000	27619900	13080	13080	13080	13080	0
398	20231218	123900	27619900	13080	13080	13080	13080	0
399	20231218	123800	27619900	13080	13080	13080	13080	0
400	20231218	123700	27619900	13080	13080	13080	13080	0
401	20231218	123600	27619900	13080	13080	13080	13080	0
402	20231218	123500	27619900	13080	13080	13080	13080	0
403	20231218	123400	27619900	13080	13080	13080	13080	10
404	20231218	123300	27489100	13070	13070	13070	13070	0
405	20231218	123200	27489100	13070	13070	13070	13070	0
406	20231218	123100	27489100	13070	13070	13070	13070	0
407	20231218	123000	27489100	13070	13070	13070	13070	0
408	20231218	122900	27489100	13070	13070	13070	13070	0
409	20231218	122800	27489100	13070	13070	13070	13070	0
410	20231218	122700	27489100	13070	13070	13070	13070	0
411	20231218	122600	27489100	13070	13070	13070	13070	0
412	20231218	122500	27489100	13070	13070	13070	13070	0
413	20231218	122400	27489100	13070	13070	13070	13070	0
414	20231218	122300	27489100	13070	13070	13070	13070	0
415	20231218	122200	27489100	13070	13070	13070	13070	0
416	20231218	122100	27489100	13070	13070	13070	13070	0
417	20231218	122000	27489100	13070	13070	13070	13070	0
418	20231218	121900	27489100	13070	13070	13070	13070	0
419	20231218	121800	27489100	13070	13070	13070	13070	0
420	20231218	121700	27489100	13070	13070	13070	13070	0
421	20231218	121600	27489100	13070	13070	13070	13070	0
422	20231218	121500	27489100	13070	13070	13070	13070	0
423	20231218	121400	27489100	13070	13070	13070	13070	0
424	20231218	121300	27489100	13070	13070	13070	13070	0
425	20231218	121200	27489100	13070	13070	13070	13070	0
426	20231218	121100	27489100	13070	13070	13070	13070	0
427	20231218	121000	27489100	13070	13070	13070	13070	0
428	20231218	120900	27489100	13070	13070	13070	13070	0
429	20231218	120800	27489100	13070	13070	13070	13070	0
430	20231218	120700	27489100	13070	13070	13070	13070	0
431	20231218	120600	27489100	13070	13070	13070	13070	0
432	20231218	120500	27489100	13070	13070	13070	13070	0
433	20231218	120400	27489100	13070	13070	13070	13070	0
434	20231218	120300	27489100	13070	13070	13070	13070	0
435	20231218	120200	27489100	13070	13070	13070	13070	0
436	20231218	120100	27489100	13070	13070	13070	13070	0
437	20231218	120000	27489100	13070	13080	13080	13070	7
438	20231218	115900	27397600	13080	13080	13080	13080	11
439	20231218	115800	27253720	13080	13080	13080	13080	0
440	20231218	115700	27253720	13080	13080	13080	13080	0
441	20231218	115600	27253720	13080	13080	13080	13080	0
442	20231218	115500	27253720	13080	13080	13080	13080	0
443	20231218	115400	27253720	13080	13080	13080	13080	0
444	20231218	115300	27253720	13080	13080	13080	13080	1
445	20231218	115200	27240640	13080	13080	13080	13080	0
446	20231218	115100	27240640	13080	13080	13080	13080	0
447	20231218	115000	27240640	13080	13080	13080	13080	0
448	20231218	114900	27240640	13080	13080	13080	13080	1
449	20231218	114800	27227560	13080	13080	13080	13080	0
450	20231218	114700	27227560	13080	13080	13080	13080	1
451	20231218	114600	27214480	13080	13080	13080	13080	0
452	20231218	114500	27214480	13080	13080	13080	13080	0
453	20231218	114400	27214480	13080	13080	13080	13080	0
454	20231218	114300	27214480	13080	13080	13080	13080	0
455	20231218	114200	27214480	13080	13080	13080	13080	1
456	20231218	114100	27201400	13070	13070	13070	13070	0
457	20231218	114000	27201400	13070	13070	13070	13070	0
458	20231218	113900	27201400	13070	13070	13070	13070	0
459	20231218	113800	27201400	13070	13070	13070	13070	0
460	20231218	113700	27201400	13070	13070	13070	13070	0
461	20231218	113600	27201400	13070	13070	13070	13070	0
462	20231218	113500	27201400	13070	13070	13070	13070	0
463	20231218	113400	27201400	13070	13070	13070	13070	0
464	20231218	113300	27201400	13070	13070	13070	13070	60
465	20231218	113200	26417200	13080	13080	13080	13080	0
466	20231218	113100	26417200	13080	13080	13080	13080	0
467	20231218	113000	26417200	13080	13080	13080	13080	1
468	20231218	112900	26404120	13070	13070	13070	13070	0
469	20231218	112800	26404120	13070	13070	13070	13070	0
470	20231218	112700	26404120	13070	13070	13070	13070	0
471	20231218	112600	26404120	13070	13070	13070	13070	0
472	20231218	112500	26404120	13070	13070	13070	13070	0
473	20231218	112400	26404120	13070	13070	13070	13070	0
474	20231218	112300	26404120	13070	13070	13070	13070	0
475	20231218	112200	26404120	13070	13070	13070	13070	0
476	20231218	112100	26404120	13070	13070	13070	13070	0
477	20231218	112000	26404120	13070	13070	13070	13070	1
478	20231218	111900	26391050	13080	13080	13080	13080	0
479	20231218	111800	26391050	13080	13080	13080	13080	1
480	20231218	111700	26377970	13080	13080	13080	13080	0
481	20231218	111600	26377970	13080	13080	13080	13080	0
482	20231218	111500	26377970	13080	13080	13080	13080	0
483	20231218	111400	26377970	13080	13080	13080	13080	0
484	20231218	111300	26377970	13080	13080	13080	13080	0
485	20231218	111200	26377970	13080	13080	13080	13080	0
486	20231218	111100	26377970	13080	13080	13080	13080	1
487	20231218	111000	26364890	13080	13080	13080	13080	0
488	20231218	110900	26364890	13080	13080	13080	13080	0
489	20231218	110800	26364890	13080	13080	13080	13080	0
490	20231218	110700	26364890	13080	13080	13080	13080	0
491	20231218	110600	26364890	13080	13080	13080	13080	7
492	20231218	110500	26273330	13080	13080	13080	13080	0
493	20231218	110400	26273330	13080	13080	13080	13080	0
494	20231218	110300	26273330	13080	13080	13080	13080	0
495	20231218	110200	26273330	13080	13080	13080	13080	0
496	20231218	110100	26273330	13080	13080	13080	13080	0
497	20231218	110000	26273330	13080	13070	13080	13070	500
498	20231218	105900	19734670	13070	13070	13070	13070	1
499	20231218	105800	19721600	13070	13070	13070	13070	0
500	20231218	105700	19721600	13070	13070	13070	13070	0
501	20231218	105600	19721600	13070	13070	13070	13070	13
502	20231218	105500	19551690	13080	13080	13080	13080	0
503	20231218	105400	19551690	13080	13080	13080	13080	1
504	20231218	105300	19538610	13080	13080	13080	13080	0
505	20231218	105200	19538610	13080	13080	13080	13080	1
506	20231218	105100	19525530	13080	13080	13080	13080	0
507	20231218	105000	19525530	13080	13080	13080	13080	0
508	20231218	104900	19525530	13080	13080	13080	13080	0
509	20231218	104800	19525530	13080	13080	13080	13080	0
510	20231218	104700	19525530	13080	13080	13080	13080	1
511	20231218	104600	19512450	13070	13070	13070	13070	0
512	20231218	104500	19512450	13070	13070	13070	13070	0
513	20231218	104400	19512450	13070	13070	13070	13070	0
514	20231218	104300	19512450	13070	13080	13080	13070	56
515	20231218	104200	18780520	13080	13080	13080	13080	1
516	20231218	104100	18767440	13080	13080	13080	13080	0
517	20231218	104000	18767440	13080	13080	13080	13080	0
518	20231218	103900	18767440	13080	13080	13080	13080	0
519	20231218	103800	18767440	13080	13080	13080	13080	0
520	20231218	103700	18767440	13080	13080	13080	13080	0
521	20231218	103600	18767440	13080	13080	13080	13080	0
522	20231218	103500	18767440	13080	13080	13080	13080	1
523	20231218	103400	18754360	13080	13080	13080	13080	0
524	20231218	103300	18754360	13080	13080	13080	13080	0
525	20231218	103200	18754360	13080	13080	13080	13080	0
526	20231218	103100	18754360	13080	13080	13080	13080	40
527	20231218	103000	18231160	13080	13080	13080	13080	0
528	20231218	102900	18231160	13080	13080	13080	13080	0
529	20231218	102800	18231160	13080	13080	13080	13080	1
530	20231218	102700	18218080	13080	13080	13080	13080	0
531	20231218	102600	18218080	13080	13080	13080	13080	0
532	20231218	102500	18218080	13080	13080	13080	13080	0
533	20231218	102400	18218080	13080	13080	13080	13080	0
534	20231218	102300	18218080	13080	13080	13080	13080	1
535	20231218	102200	18205000	13080	13080	13080	13080	1
536	20231218	102100	18191920	13080	13080	13080	13080	0
537	20231218	102000	18191920	13080	13080	13080	13080	0
538	20231218	101900	18191920	13080	13080	13080	13080	0
539	20231218	101800	18191920	13080	13080	13080	13080	0
540	20231218	101700	18191920	13080	13080	13080	13080	0
541	20231218	101600	18191920	13080	13080	13080	13080	1
542	20231218	101500	18178840	13080	13080	13080	13080	0
543	20231218	101400	18178840	13080	13080	13080	13080	0
544	20231218	101300	18178840	13080	13080	13080	13080	3
545	20231218	101200	18139600	13080	13080	13080	13080	0
546	20231218	101100	18139600	13080	13080	13080	13080	1
547	20231218	101000	18126520	13090	13090	13090	13090	0
548	20231218	100900	18126520	13090	13090	13090	13090	0
549	20231218	100800	18126520	13090	13090	13090	13090	0
550	20231218	100700	18126520	13090	13090	13090	13090	0
551	20231218	100600	18126520	13090	13090	13090	13090	0
552	20231218	100500	18126520	13090	13090	13090	13090	0
553	20231218	100400	18126520	13090	13090	13090	13090	0
554	20231218	100300	18126520	13090	13090	13090	13090	0
555	20231218	100200	18126520	13090	13090	13090	13090	0
556	20231218	100100	18126520	13090	13090	13090	13090	0
557	20231218	100000	18126520	13090	13050	13090	13050	501
558	20231218	095900	11573580	13050	13050	13050	13050	1
559	20231218	095800	11560530	13040	13040	13040	13040	6
560	20231218	095700	11482290	13030	13030	13030	13030	0
561	20231218	095600	11482290	13030	13030	13030	13030	0
562	20231218	095500	11482290	13030	13030	13030	13030	0
563	20231218	095400	11482290	13030	13030	13030	13030	0
564	20231218	095300	11482290	13030	13030	13030	13030	1
565	20231218	095200	11469260	13040	13040	13040	13040	2
566	20231218	095100	11443180	13040	13040	13040	13040	0
567	20231218	095000	11443180	13040	13040	13040	13040	0
568	20231218	094900	11443180	13040	13040	13040	13040	0
569	20231218	094800	11443180	13040	13040	13040	13040	4
570	20231218	094700	11391020	13040	13040	13040	13040	1
571	20231218	094600	11377980	13040	13040	13040	13040	0
572	20231218	094500	11377980	13040	13040	13040	13040	0
573	20231218	094400	11377980	13040	13040	13040	13040	0
574	20231218	094300	11377980	13040	13040	13040	13040	0
575	20231218	094200	11377980	13040	13040	13040	13040	0
576	20231218	094100	11377980	13040	13040	13040	13040	0
577	20231218	094000	11377980	13040	13040	13040	13040	1
578	20231218	093900	11364940	13040	13050	13050	13040	12
579	20231218	093800	11208450	13050	13050	13050	13050	2
580	20231218	093700	11182350	13050	13050	13050	13050	10
581	20231218	093600	11051850	13060	13060	13060	13060	0
582	20231218	093500	11051850	13060	13060	13060	13060	1
583	20231218	093400	11038790	13030	13030	13030	13030	0
584	20231218	093300	11038790	13030	13030	13030	13030	0
585	20231218	093200	11038790	13030	13040	13040	13030	2
586	20231218	093100	11012720	13050	13050	13050	13050	1
587	20231218	093000	10999670	13060	13060	13060	13060	0
588	20231218	092900	10999670	13060	13060	13060	13060	0
589	20231218	092800	10999670	13060	13060	13060	13060	1
590	20231218	092700	10986610	13060	13060	13060	13060	0
591	20231218	092600	10986610	13060	13060	13060	13060	0
592	20231218	092500	10986610	13060	13060	13060	13060	0
593	20231218	092400	10986610	13060	13060	13060	13060	0
594	20231218	092300	10986610	13060	13060	13060	13060	0
595	20231218	092200	10986610	13060	13060	13060	13060	4
596	20231218	092100	10934370	13050	13050	13050	13050	0
597	20231218	092000	10934370	13050	13050	13050	13050	0
598	20231218	091900	10934370	13050	13050	13050	13050	1
599	20231218	091800	10921320	13030	13030	13030	13030	0
600	20231218	091700	10921320	13030	13030	13030	13030	0
601	20231218	091600	10921320	13030	13030	13030	13030	0
602	20231218	091500	10921320	13030	13030	13030	13030	0
603	20231218	091400	10921320	13030	13030	13030	13030	0
604	20231218	091300	10921320	13030	13030	13030	13030	0
605	20231218	091200	10921320	13030	13030	13030	13030	0
606	20231218	091100	10921320	13030	13030	13030	13030	0
607	20231218	091000	10921320	13030	13030	13030	13030	0
608	20231218	090900	10921320	13030	13080	13080	13030	210
609	20231218	090800	8184520	13090	13090	13090	13090	0
610	20231218	090700	8184520	13090	13090	13090	13090	0
611	20231218	090600	8184520	13090	13090	13090	13090	0
612	20231218	090500	8184520	13090	13090	13090	13090	0
613	20231218	090400	8184520	13090	13090	13090	13090	0
614	20231218	090300	8184520	13090	13090	13090	13090	0
615	20231218	090200	8184520	13090	13090	13090	13090	8
616	20231218	090100	8079800	13080	13040	13080	13040	521
617	20231218	090000	1267790	13070	13070	13070	13070	97