KissMeData/009300/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185200	363825460	16900	16900	16900	16900	242
3	20231213	185100	363825460	16900	16900	16900	16900	0
4	20231213	185000	363825460	16900	16900	16900	16900	0
5	20231213	184900	363825460	16900	16900	16900	16900	0
6	20231213	184800	363825460	16900	16900	16900	16900	0
7	20231213	184700	363825460	16900	16900	16900	16900	0
8	20231213	184600	363825460	16900	16900	16900	16900	0
9	20231213	184500	363825460	16900	16900	16900	16900	0
10	20231213	184400	363825460	16900	16900	16900	16900	0
11	20231213	184300	363825460	16900	16900	16900	16900	0
12	20231213	184200	363825460	16900	16900	16900	16900	0
13	20231213	184100	363825460	16900	16900	16900	16900	0
14	20231213	184000	363825460	16900	16900	16900	16900	0
15	20231213	183900	363825460	16900	16900	16900	16900	0
16	20231213	183800	363825460	16900	16900	16900	16900	0
17	20231213	183700	363825460	16900	16900	16900	16900	0
18	20231213	183600	363825460	16900	16900	16900	16900	0
19	20231213	183500	363825460	16900	16900	16900	16900	0
20	20231213	183400	363825460	16900	16900	16900	16900	0
21	20231213	183300	363825460	16900	16900	16900	16900	0
22	20231213	183200	363825460	16900	16900	16900	16900	0
23	20231213	183100	363825460	16900	16900	16900	16900	0
24	20231213	183000	363825460	16900	16900	16900	16900	0
25	20231213	182900	363825460	16900	16900	16900	16900	0
26	20231213	182800	363825460	16900	16900	16900	16900	0
27	20231213	182700	363825460	16900	16900	16900	16900	0
28	20231213	182600	363825460	16900	16900	16900	16900	0
29	20231213	182500	363825460	16900	16900	16900	16900	0
30	20231213	182400	363825460	16900	16900	16900	16900	0
31	20231213	182300	363825460	16900	16900	16900	16900	0
32	20231213	182200	363825460	16900	16900	16900	16900	242
33	20231213	182100	363825460	16900	16900	16900	16900	0
34	20231213	182000	363825460	16900	16900	16900	16900	0
35	20231213	181900	363825460	16900	16900	16900	16900	0
36	20231213	181800	363825460	16900	16900	16900	16900	0
37	20231213	181700	363825460	16900	16900	16900	16900	0
38	20231213	181600	363825460	16900	16900	16900	16900	0
39	20231213	181500	363825460	16900	16900	16900	16900	0
40	20231213	181400	363825460	16900	16900	16900	16900	0
41	20231213	181300	363825460	16900	16900	16900	16900	0
42	20231213	181200	363825460	16900	16900	16900	16900	0
43	20231213	181100	363825460	16900	16900	16900	16900	0
44	20231213	181000	363825460	16900	16900	16900	16900	0
45	20231213	180900	363825460	16900	16900	16900	16900	0
46	20231213	180800	363825460	16900	16900	16900	16900	0
47	20231213	180700	363825460	16900	16900	16900	16900	0
48	20231213	180600	363825460	16900	16900	16900	16900	0
49	20231213	180500	363825460	16900	16900	16900	16900	0
50	20231213	180400	363825460	16900	16900	16900	16900	0
51	20231213	180300	363825460	16900	16900	16900	16900	0
52	20231213	180200	363825460	16900	16900	16900	16900	0
53	20231213	180100	363825460	16900	16900	16900	16900	0
54	20231213	180000	363825460	16900	16900	16900	16900	0
55	20231213	175900	363825460	16900	16900	16900	16900	0
56	20231213	175800	363825460	16900	16900	16900	16900	0
57	20231213	175700	363825460	16900	16900	16900	16900	0
58	20231213	175600	363825460	16900	16900	16900	16900	0
59	20231213	175500	363825460	16900	16900	16900	16900	0
60	20231213	175400	363825460	16900	16900	16900	16900	0
61	20231213	175300	363825460	16900	16900	16900	16900	0
62	20231213	175200	363825460	16900	16900	16900	16900	242
63	20231213	175100	363825460	16900	16900	16900	16900	0
64	20231213	175000	363825460	16900	16900	16900	16900	0
65	20231213	174900	363825460	16900	16900	16900	16900	0
66	20231213	174800	363825460	16900	16900	16900	16900	0
67	20231213	174700	363825460	16900	16900	16900	16900	0
68	20231213	174600	363825460	16900	16900	16900	16900	0
69	20231213	174500	363825460	16900	16900	16900	16900	0
70	20231213	174400	363825460	16900	16900	16900	16900	0
71	20231213	174300	363825460	16900	16900	16900	16900	0
72	20231213	174200	363825460	16900	16900	16900	16900	0
73	20231213	174100	363825460	16900	16900	16900	16900	0
74	20231213	174000	363825460	16900	16900	16900	16900	0
75	20231213	173900	363825460	16900	16900	16900	16900	0
76	20231213	173800	363825460	16900	16900	16900	16900	0
77	20231213	173700	363825460	16900	16900	16900	16900	0
78	20231213	173600	363825460	16900	16900	16900	16900	0
79	20231213	173500	363825460	16900	16900	16900	16900	0
80	20231213	173400	363825460	16900	16900	16900	16900	0
81	20231213	173300	363825460	16900	16900	16900	16900	0
82	20231213	173200	363825460	16900	16900	16900	16900	0
83	20231213	173100	363825460	16900	16900	16900	16900	0
84	20231213	173000	363825460	16900	16900	16900	16900	0
85	20231213	172900	363825460	16900	16900	16900	16900	0
86	20231213	172800	363825460	16900	16900	16900	16900	0
87	20231213	172700	363825460	16900	16900	16900	16900	0
88	20231213	172600	363825460	16900	16900	16900	16900	0
89	20231213	172500	363825460	16900	16900	16900	16900	0
90	20231213	172400	363825460	16900	16900	16900	16900	0
91	20231213	172300	363825460	16900	16900	16900	16900	0
92	20231213	172200	363825460	16900	16900	16900	16900	242
93	20231213	172100	363825460	16900	16900	16900	16900	0
94	20231213	172000	363825460	16900	16900	16900	16900	0
95	20231213	171900	363825460	16900	16900	16900	16900	0
96	20231213	171800	363825460	16900	16900	16900	16900	0
97	20231213	171700	363825460	16900	16900	16900	16900	0
98	20231213	171600	363825460	16900	16900	16900	16900	0
99	20231213	171500	363825460	16900	16900	16900	16900	0
100	20231213	171400	363825460	16900	16900	16900	16900	0
101	20231213	171300	363825460	16900	16900	16900	16900	0
102	20231213	171200	363825460	16900	16900	16900	16900	0
103	20231213	171100	363825460	16900	16900	16900	16900	0
104	20231213	171000	363825460	16900	16900	16900	16900	0
105	20231213	170900	363825460	16900	16900	16900	16900	0
106	20231213	170800	363825460	16900	16900	16900	16900	0
107	20231213	170700	363825460	16900	16900	16900	16900	0
108	20231213	170600	363825460	16900	16900	16900	16900	0
109	20231213	170500	363825460	16900	16900	16900	16900	0
110	20231213	170400	363825460	16900	16900	16900	16900	0
111	20231213	170300	363825460	16900	16900	16900	16900	0
112	20231213	170200	363825460	16900	16900	16900	16900	0
113	20231213	170100	363825460	16900	16900	16900	16900	0
114	20231213	170000	363825460	16900	16900	16900	16900	0
115	20231213	165900	363825460	16900	16900	16900	16900	0
116	20231213	165800	363825460	16900	16900	16900	16900	0
117	20231213	165700	363825460	16900	16900	16900	16900	0
118	20231213	165600	363825460	16900	16900	16900	16900	0
119	20231213	165500	363825460	16900	16900	16900	16900	0
120	20231213	165400	363825460	16900	16900	16900	16900	0
121	20231213	165300	363825460	16900	16900	16900	16900	0
122	20231213	165200	363825460	16900	16900	16900	16900	242
123	20231213	165100	363825460	16900	16900	16900	16900	0
124	20231213	165000	363825460	16900	16900	16900	16900	0
125	20231213	164900	363825460	16900	16900	16900	16900	0
126	20231213	164800	363825460	16900	16900	16900	16900	0
127	20231213	164700	363825460	16900	16900	16900	16900	0
128	20231213	164600	363825460	16900	16900	16900	16900	0
129	20231213	164500	363825460	16900	16900	16900	16900	0
130	20231213	164400	363825460	16900	16900	16900	16900	0
131	20231213	164300	363825460	16900	16900	16900	16900	0
132	20231213	164200	363825460	16900	16900	16900	16900	0
133	20231213	164100	363825460	16900	16900	16900	16900	0
134	20231213	164000	363825460	16900	16900	16900	16900	0
135	20231213	163900	363825460	16900	16900	16900	16900	0
136	20231213	163800	363825460	16900	16900	16900	16900	0
137	20231213	163700	363825460	16900	16900	16900	16900	0
138	20231213	163600	363825460	16900	16900	16900	16900	0
139	20231213	163500	363825460	16900	16900	16900	16900	0
140	20231213	163400	363825460	16900	16900	16900	16900	0
141	20231213	163300	363825460	16900	16900	16900	16900	0
142	20231213	163200	363825460	16900	16900	16900	16900	0
143	20231213	163100	363825460	16900	16900	16900	16900	0
144	20231213	163000	363825460	16900	16900	16900	16900	0
145	20231213	162900	363825460	16900	16900	16900	16900	0
146	20231213	162800	363825460	16900	16900	16900	16900	0
147	20231213	162700	363825460	16900	16900	16900	16900	0
148	20231213	162600	363825460	16900	16900	16900	16900	0
149	20231213	162500	363825460	16900	16900	16900	16900	0
150	20231213	162400	363825460	16900	16900	16900	16900	0
151	20231213	162300	363825460	16900	16900	16900	16900	0
152	20231213	162200	363825460	16900	16900	16900	16900	242
153	20231213	162100	363825460	16900	16900	16900	16900	0
154	20231213	162000	363825460	16900	16900	16900	16900	0
155	20231213	161900	363825460	16900	16900	16900	16900	0
156	20231213	161800	363825460	16900	16900	16900	16900	0
157	20231213	161700	363825460	16900	16900	16900	16900	0
158	20231213	161600	363825460	16900	16900	16900	16900	0
159	20231213	161500	363825460	16900	16900	16900	16900	0
160	20231213	161400	363825460	16900	16900	16900	16900	0
161	20231213	161300	363825460	16900	16900	16900	16900	0
162	20231213	161200	363825460	16900	16900	16900	16900	0
163	20231213	161100	363825460	16900	16900	16900	16900	0
164	20231213	161000	363825460	16900	16900	16900	16900	0
165	20231213	160900	363825460	16900	16900	16900	16900	0
166	20231213	160800	363825460	16900	16900	16900	16900	0
167	20231213	160700	363825460	16900	16900	16900	16900	0
168	20231213	160600	363825460	16900	16900	16900	16900	0
169	20231213	160500	363825460	16900	16900	16900	16900	0
170	20231213	160400	363825460	16900	16900	16900	16900	0
171	20231213	160300	363825460	16900	16900	16900	16900	0
172	20231213	160200	363825460	16900	16900	16900	16900	0
173	20231213	160100	363825460	16900	16900	16900	16900	0
174	20231213	160000	363825460	16900	16900	16900	16900	0
175	20231213	155900	363825460	16900	16900	16900	16900	0
176	20231213	155800	363825460	16900	16900	16900	16900	0
177	20231213	155700	363825460	16900	16900	16900	16900	0
178	20231213	155600	363825460	16900	16900	16900	16900	0
179	20231213	155500	363825460	16900	16900	16900	16900	0
180	20231213	155400	363825460	16900	16900	16900	16900	0
181	20231213	155300	363825460	16900	16900	16900	16900	0
182	20231213	155200	363825460	16900	16900	16900	16900	242
183	20231213	155100	363825460	16900	16900	16900	16900	0
184	20231213	155000	363825460	16900	16900	16900	16900	0
185	20231213	154900	363825460	16900	16900	16900	16900	0
186	20231213	154800	363825460	16900	16900	16900	16900	0
187	20231213	154700	363825460	16900	16900	16900	16900	0
188	20231213	154600	363825460	16900	16900	16900	16900	0
189	20231213	154500	363825460	16900	16900	16900	16900	0
190	20231213	154400	363825460	16900	16900	16900	16900	0
191	20231213	154300	363825460	16900	16900	16900	16900	0
192	20231213	154200	363825460	16900	16900	16900	16900	0
193	20231213	154100	363825460	16900	16900	16900	16900	0
194	20231213	154000	363825460	16900	16900	16900	16900	0
195	20231213	153900	363825460	16900	16900	16900	16900	0
196	20231213	153800	363825460	16900	16900	16900	16900	0
197	20231213	153700	363825460	16900	16900	16900	16900	0
198	20231213	153600	363825460	16900	16900	16900	16900	0
199	20231213	153500	363825460	16900	16900	16900	16900	0
200	20231213	153400	363825460	16900	16900	16900	16900	0
201	20231213	153300	363825460	16900	16900	16900	16900	0
202	20231213	153200	363825460	16900	16900	16900	16900	0
203	20231213	153100	363825460	16900	16900	16900	16900	0
204	20231213	153000	363825460	16900	16900	16900	16900	242
205	20231213	152900	359735660	16890	16890	16890	16890	0
206	20231213	152800	359735660	16890	16890	16890	16890	0
207	20231213	152700	359735660	16890	16890	16890	16890	0
208	20231213	152600	359735660	16890	16890	16890	16890	0
209	20231213	152500	359735660	16890	16890	16890	16890	0
210	20231213	152400	359735660	16890	16890	16890	16890	0
211	20231213	152300	359735660	16890	16890	16890	16890	0
212	20231213	152200	359735660	16890	16890	16890	16890	0
213	20231213	152100	359735660	16890	16890	16890	16890	0
214	20231213	152000	359735660	16890	16890	16890	16890	0
215	20231213	151900	359735660	16890	16770	16900	16750	194
216	20231213	151800	356473790	16740	16740	16740	16740	0
217	20231213	151700	356473790	16740	16740	16740	16740	0
218	20231213	151600	356473790	16740	16740	16740	16740	0
219	20231213	151500	356473790	16740	16740	16740	16740	5
220	20231213	151400	356390090	16740	16740	16740	16740	0
221	20231213	151300	356390090	16740	16780	16780	16740	123
222	20231213	151200	354330210	16800	16800	16800	16800	0
223	20231213	151100	354330210	16800	16800	16800	16800	0
224	20231213	151000	354330210	16800	16800	16800	16800	0
225	20231213	150900	354330210	16800	16800	16800	16800	0
226	20231213	150800	354330210	16800	16800	16800	16800	4
227	20231213	150700	354263010	16790	16790	16790	16790	0
228	20231213	150600	354263010	16790	16790	16790	16790	0
229	20231213	150500	354263010	16790	16790	16790	16790	0
230	20231213	150400	354263010	16790	16790	16790	16790	0
231	20231213	150300	354263010	16790	16790	16790	16790	0
232	20231213	150200	354263010	16790	16790	16790	16790	0
233	20231213	150100	354263010	16790	16790	16790	16790	0
234	20231213	150000	354263010	16790	16790	16790	16790	0
235	20231213	145900	354263010	16790	16790	16790	16790	0
236	20231213	145800	354263010	16790	16790	16790	16790	43
237	20231213	145700	353541040	16790	16790	16790	16790	0
238	20231213	145600	353541040	16790	16790	16790	16790	0
239	20231213	145500	353541040	16790	16790	16790	16790	0
240	20231213	145400	353541040	16790	16790	16790	16790	0
241	20231213	145300	353541040	16790	16790	16790	16790	0
242	20231213	145200	353541040	16790	16790	16790	16790	0
243	20231213	145100	353541040	16790	16790	16790	16790	0
244	20231213	145000	353541040	16790	16790	16790	16790	0
245	20231213	144900	353541040	16790	16790	16790	16790	0
246	20231213	144800	353541040	16790	16790	16790	16790	0
247	20231213	144700	353541040	16790	16790	16790	16790	0
248	20231213	144600	353541040	16790	16790	16790	16790	0
249	20231213	144500	353541040	16790	16790	16790	16790	1
250	20231213	144400	353524250	16800	16800	16800	16800	0
251	20231213	144300	353524250	16800	16800	16800	16800	0
252	20231213	144200	353524250	16800	16800	16800	16800	0
253	20231213	144100	353524250	16800	16800	16800	16800	0
254	20231213	144000	353524250	16800	16800	16800	16800	0
255	20231213	143900	353524250	16800	16800	16800	16800	0
256	20231213	143800	353524250	16800	16800	16800	16800	0
257	20231213	143700	353524250	16800	16800	16800	16800	0
258	20231213	143600	353524250	16800	16800	16800	16800	0
259	20231213	143500	353524250	16800	16800	16800	16800	0
260	20231213	143400	353524250	16800	16800	16800	16800	0
261	20231213	143300	353524250	16800	16800	16800	16800	0
262	20231213	143200	353524250	16800	16800	16800	16800	0
263	20231213	143100	353524250	16800	16800	16800	16800	0
264	20231213	143000	353524250	16800	16800	16800	16800	0
265	20231213	142900	353524250	16800	16800	16800	16800	0
266	20231213	142800	353524250	16800	16800	16800	16800	0
267	20231213	142700	353524250	16800	16800	16800	16800	0
268	20231213	142600	353524250	16800	16800	16800	16800	1
269	20231213	142500	353507450	16790	16790	16790	16790	0
270	20231213	142400	353507450	16790	16790	16790	16790	0
271	20231213	142300	353507450	16790	16790	16790	16790	2
272	20231213	142200	353473870	16800	16800	16800	16800	0
273	20231213	142100	353473870	16800	16800	16800	16800	0
274	20231213	142000	353473870	16800	16800	16800	16800	1
275	20231213	141900	353457070	16790	16790	16790	16790	0
276	20231213	141800	353457070	16790	16790	16790	16790	0
277	20231213	141700	353457070	16790	16790	16790	16790	0
278	20231213	141600	353457070	16790	16790	16790	16790	0
279	20231213	141500	353457070	16790	16790	16790	16790	0
280	20231213	141400	353457070	16790	16790	16790	16790	0
281	20231213	141300	353457070	16790	16790	16790	16790	5
282	20231213	141200	353373120	16890	16890	16890	16890	0
283	20231213	141100	353373120	16890	16890	16890	16890	0
284	20231213	141000	353373120	16890	16890	16890	16890	0
285	20231213	140900	353373120	16890	16890	16890	16890	0
286	20231213	140800	353373120	16890	16890	16890	16890	0
287	20231213	140700	353373120	16890	16890	16890	16890	0
288	20231213	140600	353373120	16890	16890	16890	16890	0
289	20231213	140500	353373120	16890	16890	16890	16890	0
290	20231213	140400	353373120	16890	16890	16890	16890	0
291	20231213	140300	353373120	16890	16890	16890	16890	0
292	20231213	140200	353373120	16890	16890	16890	16890	0
293	20231213	140100	353373120	16890	16890	16890	16890	0
294	20231213	140000	353373120	16890	16890	16890	16890	1
295	20231213	135900	353356230	16780	16780	16780	16780	0
296	20231213	135800	353356230	16780	16780	16780	16780	0
297	20231213	135700	353356230	16780	16780	16780	16780	0
298	20231213	135600	353356230	16780	16780	16780	16780	0
299	20231213	135500	353356230	16780	16780	16780	16780	0
300	20231213	135400	353356230	16780	16780	16780	16780	0
301	20231213	135300	353356230	16780	16780	16780	16780	0
302	20231213	135200	353356230	16780	16780	16780	16780	0
303	20231213	135100	353356230	16780	16780	16780	16780	0
304	20231213	135000	353356230	16780	16780	16780	16780	0
305	20231213	134900	353356230	16780	16780	16780	16780	0
306	20231213	134800	353356230	16780	16780	16780	16780	0
307	20231213	134700	353356230	16780	16780	16780	16780	0
308	20231213	134600	353356230	16780	16780	16780	16780	0
309	20231213	134500	353356230	16780	16780	16780	16780	0
310	20231213	134400	353356230	16780	16780	16780	16780	0
311	20231213	134300	353356230	16780	16790	16790	16780	100
312	20231213	134200	351678030	16950	16950	16950	16950	0
313	20231213	134100	351678030	16950	16950	16950	16950	1
314	20231213	134000	351661080	16960	16960	16960	16960	0
315	20231213	133900	351661080	16960	16960	16960	16960	0
316	20231213	133800	351661080	16960	16960	16960	16960	0
317	20231213	133700	351661080	16960	16960	16960	16960	0
318	20231213	133600	351661080	16960	16960	16960	16960	0
319	20231213	133500	351661080	16960	16960	16960	16960	0
320	20231213	133400	351661080	16960	16960	16960	16960	1
321	20231213	133300	351644120	16960	16960	16960	16960	0
322	20231213	133200	351644120	16960	16960	16960	16960	0
323	20231213	133100	351644120	16960	16960	16960	16960	16
324	20231213	133000	351372760	16960	16960	16960	16960	40
325	20231213	132900	350694360	16960	16960	16960	16960	0
326	20231213	132800	350694360	16960	16880	16960	16880	35
327	20231213	132700	350103480	16960	16960	16960	16960	0
328	20231213	132600	350103480	16960	16960	16960	16960	0
329	20231213	132500	350103480	16960	16960	16960	16960	1
330	20231213	132400	350086520	16890	16890	16890	16890	0
331	20231213	132300	350086520	16890	16890	16890	16890	1
332	20231213	132200	350069630	16970	16970	16970	16970	0
333	20231213	132100	350069630	16970	16890	16970	16890	11
334	20231213	132000	349883760	16970	16970	16970	16970	20
335	20231213	131900	349544360	16970	16970	16970	16970	10
336	20231213	131800	349374660	16980	16980	16980	16980	0
337	20231213	131700	349374660	16980	16980	16980	16980	0
338	20231213	131600	349374660	16980	16980	16980	16980	0
339	20231213	131500	349374660	16980	16900	16980	16890	22
340	20231213	131400	349002790	16980	16980	16980	16980	2
341	20231213	131300	348968830	16900	16900	16900	16900	37
342	20231213	131200	348343530	16990	16990	16990	16990	0
343	20231213	131100	348343530	16990	16910	16990	16910	25
344	20231213	131000	347919890	16900	16900	16900	16900	274
345	20231213	130900	343289290	16900	16900	16900	16900	108
346	20231213	130800	341464090	16900	16900	16900	16900	58
347	20231213	130700	340483890	16890	16900	16900	16890	15
348	20231213	130600	340230460	16900	16860	16900	16860	934
349	20231213	130500	324450880	16860	16800	16860	16800	5145
350	20231213	130400	237856470	16800	16770	16800	16770	191
351	20231213	130300	234649470	16770	16770	16770	16770	0
352	20231213	130200	234649470	16770	16770	16770	16770	0
353	20231213	130100	234649470	16770	16770	16770	16770	0
354	20231213	130000	234649470	16770	16770	16770	16770	0
355	20231213	125900	234649470	16770	16770	16770	16770	0
356	20231213	125800	234649470	16770	16770	16770	16770	0
357	20231213	125700	234649470	16770	16770	16770	16770	0
358	20231213	125600	234649470	16770	16770	16770	16770	0
359	20231213	125500	234649470	16770	16770	16770	16770	0
360	20231213	125400	234649470	16770	16770	16770	16770	0
361	20231213	125300	234649470	16770	16770	16770	16770	0
362	20231213	125200	234649470	16770	16770	16770	16770	0
363	20231213	125100	234649470	16770	16770	16770	16770	0
364	20231213	125000	234649470	16770	16770	16770	16770	0
365	20231213	124900	234649470	16770	16770	16770	16770	0
366	20231213	124800	234649470	16770	16770	16770	16770	156
367	20231213	124700	232033350	16770	16770	16770	16770	0
368	20231213	124600	232033350	16770	16770	16770	16770	0
369	20231213	124500	232033350	16770	16740	16770	16740	144
370	20231213	124400	229620450	16740	16720	16740	16720	2
371	20231213	124300	229586990	16670	16670	16670	16670	0
372	20231213	124200	229586990	16670	16670	16670	16670	0
373	20231213	124100	229586990	16670	16670	16670	16670	0
374	20231213	124000	229586990	16670	16670	16670	16670	0
375	20231213	123900	229586990	16670	16670	16670	16670	0
376	20231213	123800	229586990	16670	16670	16670	16670	0
377	20231213	123700	229586990	16670	16670	16670	16670	0
378	20231213	123600	229586990	16670	16670	16670	16670	0
379	20231213	123500	229586990	16670	16670	16670	16670	0
380	20231213	123400	229586990	16670	16670	16670	16670	0
381	20231213	123300	229586990	16670	16670	16670	16670	0
382	20231213	123200	229586990	16670	16670	16670	16670	0
383	20231213	123100	229586990	16670	16670	16670	16670	6
384	20231213	123000	229486970	16690	16690	16690	16690	33
385	20231213	122900	228936200	16670	16670	16670	16670	14
386	20231213	122800	228702820	16660	16660	16660	16660	0
387	20231213	122700	228702820	16660	16660	16660	16660	0
388	20231213	122600	228702820	16660	16660	16660	16660	0
389	20231213	122500	228702820	16660	16660	16660	16660	0
390	20231213	122400	228702820	16660	16660	16660	16660	0
391	20231213	122300	228702820	16660	16640	16660	16640	249
392	20231213	122200	224556420	16610	16610	16610	16610	0
393	20231213	122100	224556420	16610	16610	16610	16610	0
394	20231213	122000	224556420	16610	16610	16610	16610	0
395	20231213	121900	224556420	16610	16610	16610	16610	0
396	20231213	121800	224556420	16610	16610	16610	16610	0
397	20231213	121700	224556420	16610	16610	16610	16610	0
398	20231213	121600	224556420	16610	16610	16610	16610	0
399	20231213	121500	224556420	16610	16610	16610	16610	0
400	20231213	121400	224556420	16610	16610	16610	16610	0
401	20231213	121300	224556420	16610	16610	16610	16610	0
402	20231213	121200	224556420	16610	16610	16610	16610	0
403	20231213	121100	224556420	16610	16610	16610	16610	0
404	20231213	121000	224556420	16610	16610	16610	16610	0
405	20231213	120900	224556420	16610	16610	16610	16610	0
406	20231213	120800	224556420	16610	16610	16610	16610	0
407	20231213	120700	224556420	16610	16610	16610	16610	0
408	20231213	120600	224556420	16610	16610	16610	16610	0
409	20231213	120500	224556420	16610	16610	16610	16610	0
410	20231213	120400	224556420	16610	16610	16610	16610	0
411	20231213	120300	224556420	16610	16610	16610	16610	0
412	20231213	120200	224556420	16610	16610	16610	16610	0
413	20231213	120100	224556420	16610	16610	16610	16610	0
414	20231213	120000	224556420	16610	16610	16610	16610	0
415	20231213	115900	224556420	16610	16610	16610	16610	0
416	20231213	115800	224556420	16610	16610	16610	16610	0
417	20231213	115700	224556420	16610	16610	16610	16610	0
418	20231213	115600	224556420	16610	16610	16610	16610	0
419	20231213	115500	224556420	16610	16610	16610	16610	1
420	20231213	115400	224539810	16640	16640	16640	16640	0
421	20231213	115300	224539810	16640	16620	16640	16620	200
422	20231213	115200	221212010	16600	16600	16600	16600	0
423	20231213	115100	221212010	16600	16600	16600	16600	0
424	20231213	115000	221212010	16600	16600	16600	16600	0
425	20231213	114900	221212010	16600	16600	16600	16600	1
426	20231213	114800	221195410	16600	16600	16600	16600	0
427	20231213	114700	221195410	16600	16600	16600	16600	0
428	20231213	114600	221195410	16600	16600	16600	16600	0
429	20231213	114500	221195410	16600	16600	16600	16600	0
430	20231213	114400	221195410	16600	16600	16600	16600	0
431	20231213	114300	221195410	16600	16600	16600	16600	0
432	20231213	114200	221195410	16600	16600	16600	16600	670
433	20231213	114100	210073410	16600	16600	16600	16600	190
434	20231213	114000	206919410	16610	16610	16610	16610	0
435	20231213	113900	206919410	16610	16610	16610	16610	0
436	20231213	113800	206919410	16610	16610	16610	16610	98
437	20231213	113700	205291630	16620	16620	16620	16620	0
438	20231213	113600	205291630	16620	16620	16620	16620	0
439	20231213	113500	205291630	16620	16620	16620	16620	0
440	20231213	113400	205291630	16620	16620	16620	16620	0
441	20231213	113300	205291630	16620	16620	16620	16620	0
442	20231213	113200	205291630	16620	16620	16620	16620	0
443	20231213	113100	205291630	16620	16620	16620	16620	0
444	20231213	113000	205291630	16620	16620	16620	16620	0
445	20231213	112900	205291630	16620	16620	16620	16620	0
446	20231213	112800	205291630	16620	16620	16620	16620	0
447	20231213	112700	205291630	16620	16620	16620	16620	0
448	20231213	112600	205291630	16620	16620	16620	16620	0
449	20231213	112500	205291630	16620	16620	16620	16620	0
450	20231213	112400	205291630	16620	16620	16620	16620	0
451	20231213	112300	205291630	16620	16620	16620	16620	0
452	20231213	112200	205291630	16620	16620	16620	16620	0
453	20231213	112100	205291630	16620	16620	16620	16620	0
454	20231213	112000	205291630	16620	16620	16620	16620	0
455	20231213	111900	205291630	16620	16620	16620	16620	0
456	20231213	111800	205291630	16620	16620	16620	16620	0
457	20231213	111700	205291630	16620	16620	16620	16620	0
458	20231213	111600	205291630	16620	16620	16620	16620	0
459	20231213	111500	205291630	16620	16620	16620	16620	1
460	20231213	111400	205275010	16610	16610	16610	16610	0
461	20231213	111300	205275010	16610	16610	16610	16610	0
462	20231213	111200	205275010	16610	16610	16610	16610	0
463	20231213	111100	205275010	16610	16610	16610	16610	0
464	20231213	111000	205275010	16610	16610	16610	16610	48
465	20231213	110900	204477730	16620	16620	16620	16620	25
466	20231213	110800	204062230	16630	16630	16630	16630	0
467	20231213	110700	204062230	16630	16630	16630	16630	0
468	20231213	110600	204062230	16630	16630	16630	16630	0
469	20231213	110500	204062230	16630	16630	16630	16630	0
470	20231213	110400	204062230	16630	16630	16630	16630	0
471	20231213	110300	204062230	16630	16630	16630	16630	0
472	20231213	110200	204062230	16630	16630	16630	16630	0
473	20231213	110100	204062230	16630	16630	16630	16630	6
474	20231213	110000	203962450	16640	16640	16640	16640	0
475	20231213	105900	203962450	16640	16640	16640	16640	0
476	20231213	105800	203962450	16640	16640	16640	16640	0
477	20231213	105700	203962450	16640	16640	16640	16640	0
478	20231213	105600	203962450	16640	16640	16640	16640	0
479	20231213	105500	203962450	16640	16640	16640	16640	0
480	20231213	105400	203962450	16640	16640	16640	16640	0
481	20231213	105300	203962450	16640	16640	16640	16640	0
482	20231213	105200	203962450	16640	16640	16640	16640	0
483	20231213	105100	203962450	16640	16640	16640	16640	0
484	20231213	105000	203962450	16640	16640	16640	16640	6
485	20231213	104900	203862610	16640	16640	16640	16640	0
486	20231213	104800	203862610	16640	16640	16640	16640	0
487	20231213	104700	203862610	16640	16640	16640	16640	0
488	20231213	104600	203862610	16640	16640	16640	16640	0
489	20231213	104500	203862610	16640	16640	16640	16640	4
490	20231213	104400	203796050	16600	16600	16600	16600	0
491	20231213	104300	203796050	16600	16600	16600	16600	0
492	20231213	104200	203796050	16600	16600	16600	16600	0
493	20231213	104100	203796050	16600	16600	16600	16600	0
494	20231213	104000	203796050	16600	16600	16600	16600	0
495	20231213	103900	203796050	16600	16600	16600	16600	0
496	20231213	103800	203796050	16600	16600	16600	16600	0
497	20231213	103700	203796050	16600	16600	16600	16600	0
498	20231213	103600	203796050	16600	16600	16600	16600	0
499	20231213	103500	203796050	16600	16600	16600	16600	0
500	20231213	103400	203796050	16600	16600	16600	16600	0
501	20231213	103300	203796050	16600	16600	16600	16600	0
502	20231213	103200	203796050	16600	16600	16600	16600	0
503	20231213	103100	203796050	16600	16600	16600	16600	0
504	20231213	103000	203796050	16600	16600	16600	16600	1748
505	20231213	102900	174779250	16600	16600	16600	16600	0
506	20231213	102800	174779250	16600	16600	16600	16600	0
507	20231213	102700	174779250	16600	16600	16600	16600	0
508	20231213	102600	174779250	16600	16600	16600	16600	0
509	20231213	102500	174779250	16600	16600	16600	16600	1
510	20231213	102400	174762650	16600	16600	16600	16600	0
511	20231213	102300	174762650	16600	16600	16600	16600	19
512	20231213	102200	174447250	16600	16600	16600	16600	0
513	20231213	102100	174447250	16600	16600	16600	16600	0
514	20231213	102000	174447250	16600	16600	16600	16600	464
515	20231213	101900	166744850	16600	16600	16600	16600	0
516	20231213	101800	166744850	16600	16600	16600	16600	1
517	20231213	101700	166728250	16600	16600	16600	16600	0
518	20231213	101600	166728250	16600	16600	16600	16600	25
519	20231213	101500	166313250	16610	16610	16610	16610	0
520	20231213	101400	166313250	16610	16610	16610	16610	0
521	20231213	101300	166313250	16610	16640	16640	16610	3107
522	20231213	101200	114705190	16640	16640	16640	16640	0
523	20231213	101100	114705190	16640	16640	16640	16640	1
524	20231213	101000	114688550	16620	16620	16620	16620	0
525	20231213	100900	114688550	16620	16620	16620	16620	0
526	20231213	100800	114688550	16620	16620	16620	16620	0
527	20231213	100700	114688550	16620	16620	16620	16620	0
528	20231213	100600	114688550	16620	16620	16620	16620	0
529	20231213	100500	114688550	16620	16620	16620	16620	0
530	20231213	100400	114688550	16620	16620	16620	16620	0
531	20231213	100300	114688550	16620	16620	16620	16620	0
532	20231213	100200	114688550	16620	16620	16620	16620	0
533	20231213	100100	114688550	16620	16620	16620	16620	1
534	20231213	100000	114671930	16610	16610	16610	16610	0
535	20231213	095900	114671930	16610	16610	16610	16610	0
536	20231213	095800	114671930	16610	16610	16610	16610	0
537	20231213	095700	114671930	16610	16610	16610	16610	0
538	20231213	095600	114671930	16610	16610	16610	16610	0
539	20231213	095500	114671930	16610	16610	16610	16610	0
540	20231213	095400	114671930	16610	16610	16610	16610	0
541	20231213	095300	114671930	16610	16610	16610	16610	10
542	20231213	095200	114505830	16610	16610	16610	16610	2343
543	20231213	095100	75588600	16610	16610	16610	16610	0
544	20231213	095000	75588600	16610	16610	16610	16610	0
545	20231213	094900	75588600	16610	16610	16610	16610	0
546	20231213	094800	75588600	16610	16610	16610	16610	0
547	20231213	094700	75588600	16610	16610	16610	16610	660
548	20231213	094600	64626000	16610	16610	16610	16610	32
549	20231213	094500	64094480	16610	16610	16610	16610	0
550	20231213	094400	64094480	16610	16610	16610	16610	0
551	20231213	094300	64094480	16610	16610	16610	16610	0
552	20231213	094200	64094480	16610	16610	16610	16610	30
553	20231213	094100	63596180	16610	16620	16620	16610	32
554	20231213	094000	63064460	16610	16640	16640	16610	2729
555	20231213	093900	17733850	16680	16680	16680	16680	5
556	20231213	093800	17650450	16680	16680	16680	16680	1
557	20231213	093700	17633770	16640	16640	16640	16640	10
558	20231213	093600	17467370	16620	16620	16620	16620	0
559	20231213	093500	17467370	16620	16620	16620	16620	0
560	20231213	093400	17467370	16620	16620	16620	16620	0
561	20231213	093300	17467370	16620	16620	16620	16620	0
562	20231213	093200	17467370	16620	16620	16620	16620	0
563	20231213	093100	17467370	16620	16620	16620	16620	0
564	20231213	093000	17467370	16620	16620	16620	16620	2
565	20231213	092900	17434130	16620	16620	16620	16620	0
566	20231213	092800	17434130	16620	16620	16620	16620	0
567	20231213	092700	17434130	16620	16620	16620	16620	0
568	20231213	092600	17434130	16620	16620	16620	16620	0
569	20231213	092500	17434130	16620	16620	16620	16620	5
570	20231213	092400	17351030	16620	16620	16620	16620	13
571	20231213	092300	17134970	16610	16630	16630	16610	622
572	20231213	092200	6800530	16610	16610	16610	16610	65
573	20231213	092100	5720880	16610	16610	16610	16610	0
574	20231213	092000	5720880	16610	16610	16610	16610	0
575	20231213	091900	5720880	16610	16610	16610	16610	0
576	20231213	091800	5720880	16610	16610	16610	16610	0
577	20231213	091700	5720880	16610	16610	16610	16610	0
578	20231213	091600	5720880	16610	16620	16620	16610	150
579	20231213	091500	3228880	16610	16610	16610	16610	2
580	20231213	091400	3195660	16610	16610	16610	16610	15
581	20231213	091300	2946510	16630	16630	16630	16630	0
582	20231213	091200	2946510	16630	16640	16640	16630	160
583	20231213	091100	285500	16780	16780	16780	16780	0
584	20231213	091000	285500	16780	16780	16780	16780	0
585	20231213	090900	285500	16780	16780	16780	16780	0
586	20231213	090800	285500	16780	16780	16780	16780	0
587	20231213	090700	285500	16780	16780	16780	16780	0
588	20231213	090600	285500	16780	16780	16780	16780	0
589	20231213	090500	285500	16780	16780	16780	16780	5
590	20231213	090400	201600	16800	16800	16800	16800	0
591	20231213	090300	201600	16800	16800	16800	16800	0
592	20231213	090200	201600	16800	16800	16800	16800	1
593	20231213	090100	184800	16800	16800	16800	16800	0
594	20231213	090000	184800	16800	16800	16800	16800	11