KissMeData/009300/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185100	62727250	16750	16750	16750	16750	41
3	20231220	185000	62727250	16750	16750	16750	16750	0
4	20231220	184900	62727250	16750	16750	16750	16750	0
5	20231220	184800	62727250	16750	16750	16750	16750	0
6	20231220	184700	62727250	16750	16750	16750	16750	0
7	20231220	184600	62727250	16750	16750	16750	16750	0
8	20231220	184500	62727250	16750	16750	16750	16750	0
9	20231220	184400	62727250	16750	16750	16750	16750	0
10	20231220	184300	62727250	16750	16750	16750	16750	0
11	20231220	184200	62727250	16750	16750	16750	16750	0
12	20231220	184100	62727250	16750	16750	16750	16750	0
13	20231220	184000	62727250	16750	16750	16750	16750	0
14	20231220	183900	62727250	16750	16750	16750	16750	0
15	20231220	183800	62727250	16750	16750	16750	16750	0
16	20231220	183700	62727250	16750	16750	16750	16750	0
17	20231220	183600	62727250	16750	16750	16750	16750	0
18	20231220	183500	62727250	16750	16750	16750	16750	0
19	20231220	183400	62727250	16750	16750	16750	16750	0
20	20231220	183300	62727250	16750	16750	16750	16750	0
21	20231220	183200	62727250	16750	16750	16750	16750	0
22	20231220	183100	62727250	16750	16750	16750	16750	0
23	20231220	183000	62727250	16750	16750	16750	16750	0
24	20231220	182900	62727250	16750	16750	16750	16750	0
25	20231220	182800	62727250	16750	16750	16750	16750	0
26	20231220	182700	62727250	16750	16750	16750	16750	0
27	20231220	182600	62727250	16750	16750	16750	16750	0
28	20231220	182500	62727250	16750	16750	16750	16750	0
29	20231220	182400	62727250	16750	16750	16750	16750	0
30	20231220	182300	62727250	16750	16750	16750	16750	0
31	20231220	182200	62727250	16750	16750	16750	16750	0
32	20231220	182100	62727250	16750	16750	16750	16750	41
33	20231220	182000	62727250	16750	16750	16750	16750	0
34	20231220	181900	62727250	16750	16750	16750	16750	0
35	20231220	181800	62727250	16750	16750	16750	16750	0
36	20231220	181700	62727250	16750	16750	16750	16750	0
37	20231220	181600	62727250	16750	16750	16750	16750	0
38	20231220	181500	62727250	16750	16750	16750	16750	0
39	20231220	181400	62727250	16750	16750	16750	16750	0
40	20231220	181300	62727250	16750	16750	16750	16750	0
41	20231220	181200	62727250	16750	16750	16750	16750	0
42	20231220	181100	62727250	16750	16750	16750	16750	0
43	20231220	181000	62727250	16750	16750	16750	16750	0
44	20231220	180900	62727250	16750	16750	16750	16750	0
45	20231220	180800	62727250	16750	16750	16750	16750	0
46	20231220	180700	62727250	16750	16750	16750	16750	0
47	20231220	180600	62727250	16750	16750	16750	16750	0
48	20231220	180500	62727250	16750	16750	16750	16750	0
49	20231220	180400	62727250	16750	16750	16750	16750	0
50	20231220	180300	62727250	16750	16750	16750	16750	0
51	20231220	180200	62727250	16750	16750	16750	16750	0
52	20231220	180100	62727250	16750	16750	16750	16750	0
53	20231220	180000	62727250	16750	16750	16750	16750	0
54	20231220	175900	62727250	16750	16750	16750	16750	0
55	20231220	175800	62727250	16750	16750	16750	16750	0
56	20231220	175700	62727250	16750	16750	16750	16750	0
57	20231220	175600	62727250	16750	16750	16750	16750	0
58	20231220	175500	62727250	16750	16750	16750	16750	0
59	20231220	175400	62727250	16750	16750	16750	16750	0
60	20231220	175300	62727250	16750	16750	16750	16750	0
61	20231220	175200	62727250	16750	16750	16750	16750	0
62	20231220	175100	62727250	16750	16750	16750	16750	41
63	20231220	175000	62727250	16750	16750	16750	16750	0
64	20231220	174900	62727250	16750	16750	16750	16750	0
65	20231220	174800	62727250	16750	16750	16750	16750	0
66	20231220	174700	62727250	16750	16750	16750	16750	0
67	20231220	174600	62727250	16750	16750	16750	16750	0
68	20231220	174500	62727250	16750	16750	16750	16750	0
69	20231220	174400	62727250	16750	16750	16750	16750	0
70	20231220	174300	62727250	16750	16750	16750	16750	0
71	20231220	174200	62727250	16750	16750	16750	16750	0
72	20231220	174100	62727250	16750	16750	16750	16750	0
73	20231220	174000	62727250	16750	16750	16750	16750	0
74	20231220	173900	62727250	16750	16750	16750	16750	0
75	20231220	173800	62727250	16750	16750	16750	16750	0
76	20231220	173700	62727250	16750	16750	16750	16750	0
77	20231220	173600	62727250	16750	16750	16750	16750	0
78	20231220	173500	62727250	16750	16750	16750	16750	0
79	20231220	173400	62727250	16750	16750	16750	16750	0
80	20231220	173300	62727250	16750	16750	16750	16750	0
81	20231220	173200	62727250	16750	16750	16750	16750	0
82	20231220	173100	62727250	16750	16750	16750	16750	0
83	20231220	173000	62727250	16750	16750	16750	16750	0
84	20231220	172900	62727250	16750	16750	16750	16750	0
85	20231220	172800	62727250	16750	16750	16750	16750	0
86	20231220	172700	62727250	16750	16750	16750	16750	0
87	20231220	172600	62727250	16750	16750	16750	16750	0
88	20231220	172500	62727250	16750	16750	16750	16750	0
89	20231220	172400	62727250	16750	16750	16750	16750	0
90	20231220	172300	62727250	16750	16750	16750	16750	0
91	20231220	172200	62727250	16750	16750	16750	16750	0
92	20231220	172100	62727250	16750	16750	16750	16750	41
93	20231220	172000	62727250	16750	16750	16750	16750	0
94	20231220	171900	62727250	16750	16750	16750	16750	0
95	20231220	171800	62727250	16750	16750	16750	16750	0
96	20231220	171700	62727250	16750	16750	16750	16750	0
97	20231220	171600	62727250	16750	16750	16750	16750	0
98	20231220	171500	62727250	16750	16750	16750	16750	0
99	20231220	171400	62727250	16750	16750	16750	16750	0
100	20231220	171300	62727250	16750	16750	16750	16750	0
101	20231220	171200	62727250	16750	16750	16750	16750	0
102	20231220	171100	62727250	16750	16750	16750	16750	0
103	20231220	171000	62727250	16750	16750	16750	16750	0
104	20231220	170900	62727250	16750	16750	16750	16750	0
105	20231220	170800	62727250	16750	16750	16750	16750	0
106	20231220	170700	62727250	16750	16750	16750	16750	0
107	20231220	170600	62727250	16750	16750	16750	16750	0
108	20231220	170500	62727250	16750	16750	16750	16750	0
109	20231220	170400	62727250	16750	16750	16750	16750	0
110	20231220	170300	62727250	16750	16750	16750	16750	0
111	20231220	170200	62727250	16750	16750	16750	16750	0
112	20231220	170100	62727250	16750	16750	16750	16750	0
113	20231220	170000	62727250	16750	16750	16750	16750	0
114	20231220	165900	62727250	16750	16750	16750	16750	0
115	20231220	165800	62727250	16750	16750	16750	16750	0
116	20231220	165700	62727250	16750	16750	16750	16750	0
117	20231220	165600	62727250	16750	16750	16750	16750	0
118	20231220	165500	62727250	16750	16750	16750	16750	0
119	20231220	165400	62727250	16750	16750	16750	16750	0
120	20231220	165300	62727250	16750	16750	16750	16750	0
121	20231220	165200	62727250	16750	16750	16750	16750	0
122	20231220	165100	62727250	16750	16750	16750	16750	41
123	20231220	165000	62727250	16750	16750	16750	16750	0
124	20231220	164900	62727250	16750	16750	16750	16750	0
125	20231220	164800	62727250	16750	16750	16750	16750	0
126	20231220	164700	62727250	16750	16750	16750	16750	0
127	20231220	164600	62727250	16750	16750	16750	16750	0
128	20231220	164500	62727250	16750	16750	16750	16750	0
129	20231220	164400	62727250	16750	16750	16750	16750	0
130	20231220	164300	62727250	16750	16750	16750	16750	0
131	20231220	164200	62727250	16750	16750	16750	16750	0
132	20231220	164100	62727250	16750	16750	16750	16750	0
133	20231220	164000	62727250	16750	16750	16750	16750	0
134	20231220	163900	62727250	16750	16750	16750	16750	0
135	20231220	163800	62727250	16750	16750	16750	16750	0
136	20231220	163700	62727250	16750	16750	16750	16750	0
137	20231220	163600	62727250	16750	16750	16750	16750	0
138	20231220	163500	62727250	16750	16750	16750	16750	0
139	20231220	163400	62727250	16750	16750	16750	16750	0
140	20231220	163300	62727250	16750	16750	16750	16750	0
141	20231220	163200	62727250	16750	16750	16750	16750	0
142	20231220	163100	62727250	16750	16750	16750	16750	0
143	20231220	163000	62727250	16750	16750	16750	16750	0
144	20231220	162900	62727250	16750	16750	16750	16750	0
145	20231220	162800	62727250	16750	16750	16750	16750	0
146	20231220	162700	62727250	16750	16750	16750	16750	0
147	20231220	162600	62727250	16750	16750	16750	16750	0
148	20231220	162500	62727250	16750	16750	16750	16750	0
149	20231220	162400	62727250	16750	16750	16750	16750	0
150	20231220	162300	62727250	16750	16750	16750	16750	0
151	20231220	162200	62727250	16750	16750	16750	16750	0
152	20231220	162100	62727250	16750	16750	16750	16750	41
153	20231220	162000	62727250	16750	16750	16750	16750	0
154	20231220	161900	62727250	16750	16750	16750	16750	0
155	20231220	161800	62727250	16750	16750	16750	16750	0
156	20231220	161700	62727250	16750	16750	16750	16750	0
157	20231220	161600	62727250	16750	16750	16750	16750	0
158	20231220	161500	62727250	16750	16750	16750	16750	0
159	20231220	161400	62727250	16750	16750	16750	16750	0
160	20231220	161300	62727250	16750	16750	16750	16750	0
161	20231220	161200	62727250	16750	16750	16750	16750	0
162	20231220	161100	62727250	16750	16750	16750	16750	0
163	20231220	161000	62727250	16750	16750	16750	16750	0
164	20231220	160900	62727250	16750	16750	16750	16750	0
165	20231220	160800	62727250	16750	16750	16750	16750	0
166	20231220	160700	62727250	16750	16750	16750	16750	0
167	20231220	160600	62727250	16750	16750	16750	16750	0
168	20231220	160500	62727250	16750	16750	16750	16750	0
169	20231220	160400	62727250	16750	16750	16750	16750	0
170	20231220	160300	62727250	16750	16750	16750	16750	0
171	20231220	160200	62727250	16750	16750	16750	16750	0
172	20231220	160100	62727250	16750	16750	16750	16750	0
173	20231220	160000	62727250	16750	16750	16750	16750	0
174	20231220	155900	62727250	16750	16750	16750	16750	0
175	20231220	155800	62727250	16750	16750	16750	16750	0
176	20231220	155700	62727250	16750	16750	16750	16750	0
177	20231220	155600	62727250	16750	16750	16750	16750	0
178	20231220	155500	62727250	16750	16750	16750	16750	0
179	20231220	155400	62727250	16750	16750	16750	16750	0
180	20231220	155300	62727250	16750	16750	16750	16750	0
181	20231220	155200	62727250	16750	16750	16750	16750	0
182	20231220	155100	62727250	16750	16750	16750	16750	41
183	20231220	155000	62727250	16750	16750	16750	16750	0
184	20231220	154900	62727250	16750	16750	16750	16750	0
185	20231220	154800	62727250	16750	16750	16750	16750	0
186	20231220	154700	62727250	16750	16750	16750	16750	0
187	20231220	154600	62727250	16750	16750	16750	16750	0
188	20231220	154500	62727250	16750	16750	16750	16750	0
189	20231220	154400	62727250	16750	16750	16750	16750	0
190	20231220	154300	62727250	16750	16750	16750	16750	0
191	20231220	154200	62727250	16750	16750	16750	16750	0
192	20231220	154100	62727250	16750	16750	16750	16750	0
193	20231220	154000	62727250	16750	16750	16750	16750	0
194	20231220	153900	62727250	16750	16750	16750	16750	0
195	20231220	153800	62727250	16750	16750	16750	16750	0
196	20231220	153700	62727250	16750	16750	16750	16750	0
197	20231220	153600	62727250	16750	16750	16750	16750	0
198	20231220	153500	62727250	16750	16750	16750	16750	0
199	20231220	153400	62727250	16750	16750	16750	16750	0
200	20231220	153300	62727250	16750	16750	16750	16750	0
201	20231220	153200	62727250	16750	16750	16750	16750	0
202	20231220	153100	62727250	16750	16750	16750	16750	0
203	20231220	153000	62727250	16750	16750	16750	16750	41
204	20231220	152900	62040500	16750	16750	16750	16750	0
205	20231220	152800	62040500	16750	16750	16750	16750	0
206	20231220	152700	62040500	16750	16750	16750	16750	0
207	20231220	152600	62040500	16750	16750	16750	16750	0
208	20231220	152500	62040500	16750	16750	16750	16750	0
209	20231220	152400	62040500	16750	16750	16750	16750	0
210	20231220	152300	62040500	16750	16750	16750	16750	0
211	20231220	152200	62040500	16750	16750	16750	16750	0
212	20231220	152100	62040500	16750	16750	16750	16750	0
213	20231220	152000	62040500	16750	16750	16750	16750	0
214	20231220	151900	62040500	16750	16750	16750	16750	1
215	20231220	151800	62023750	16750	16750	16750	16750	0
216	20231220	151700	62023750	16750	16750	16750	16750	0
217	20231220	151600	62023750	16750	16750	16750	16750	1
218	20231220	151500	62007000	16750	16750	16750	16750	0
219	20231220	151400	62007000	16750	16750	16750	16750	2
220	20231220	151300	61973500	16800	16800	16800	16800	0
221	20231220	151200	61973500	16800	16800	16800	16800	0
222	20231220	151100	61973500	16800	16800	16800	16800	0
223	20231220	151000	61973500	16800	16800	16800	16800	0
224	20231220	150900	61973500	16800	16800	16800	16800	3
225	20231220	150800	61923100	16780	16780	16780	16780	0
226	20231220	150700	61923100	16780	16780	16780	16780	150
227	20231220	150600	59406100	16790	16790	16790	16790	0
228	20231220	150500	59406100	16790	16790	16790	16790	0
229	20231220	150400	59406100	16790	16790	16790	16790	0
230	20231220	150300	59406100	16790	16790	16800	16790	258
231	20231220	150200	55074200	16730	16730	16730	16730	0
232	20231220	150100	55074200	16730	16730	16730	16730	0
233	20231220	150000	55074200	16730	16730	16730	16730	0
234	20231220	145900	55074200	16730	16730	16730	16730	0
235	20231220	145800	55074200	16730	16730	16730	16730	1
236	20231220	145700	55057470	16790	16790	16790	16790	0
237	20231220	145600	55057470	16790	16790	16790	16790	5
238	20231220	145500	54973520	16730	16730	16730	16730	0
239	20231220	145400	54973520	16730	16730	16730	16730	0
240	20231220	145300	54973520	16730	16730	16730	16730	1
241	20231220	145200	54956790	16790	16790	16790	16790	0
242	20231220	145100	54956790	16790	16790	16790	16790	7
243	20231220	145000	54839260	16730	16730	16730	16730	0
244	20231220	144900	54839260	16730	16730	16730	16730	1
245	20231220	144800	54822530	16740	16740	16740	16740	0
246	20231220	144700	54822530	16740	16740	16740	16740	0
247	20231220	144600	54822530	16740	16740	16740	16740	0
248	20231220	144500	54822530	16740	16740	16740	16740	0
249	20231220	144400	54822530	16740	16740	16740	16740	0
250	20231220	144300	54822530	16740	16740	16740	16740	32
251	20231220	144200	54286850	16740	16740	16740	16740	0
252	20231220	144100	54286850	16740	16740	16740	16740	19
253	20231220	144000	53968790	16790	16790	16790	16790	3
254	20231220	143900	53918420	16740	16740	16740	16740	0
255	20231220	143800	53918420	16740	16740	16740	16740	1
256	20231220	143700	53901680	16790	16790	16790	16790	4
257	20231220	143600	53834520	16790	16790	16790	16790	0
258	20231220	143500	53834520	16790	16790	16790	16790	0
259	20231220	143400	53834520	16790	16790	16790	16790	6
260	20231220	143300	53733780	16790	16790	16790	16790	0
261	20231220	143200	53733780	16790	16790	16790	16790	0
262	20231220	143100	53733780	16790	16750	16790	16750	14
263	20231220	143000	53498840	16790	16790	16790	16790	118
264	20231220	142900	51517620	16790	16790	16790	16790	0
265	20231220	142800	51517620	16790	16790	16790	16790	0
266	20231220	142700	51517620	16790	16790	16790	16790	0
267	20231220	142600	51517620	16790	16790	16790	16790	12
268	20231220	142500	51316140	16790	16790	16790	16790	0
269	20231220	142400	51316140	16790	16790	16790	16790	0
270	20231220	142300	51316140	16790	16790	16790	16790	7
271	20231220	142200	51198610	16790	16790	16790	16790	0
272	20231220	142100	51198610	16790	16790	16790	16790	0
273	20231220	142000	51198610	16790	16790	16790	16790	0
274	20231220	141900	51198610	16790	16790	16790	16790	0
275	20231220	141800	51198610	16790	16790	16790	16790	0
276	20231220	141700	51198610	16790	16790	16790	16790	0
277	20231220	141600	51198610	16790	16790	16790	16790	12
278	20231220	141500	50997130	16790	16790	16790	16790	0
279	20231220	141400	50997130	16790	16790	16790	16790	0
280	20231220	141300	50997130	16790	16790	16790	16790	0
281	20231220	141200	50997130	16790	16790	16790	16790	7
282	20231220	141100	50879600	16790	16790	16790	16790	13
283	20231220	141000	50661330	16790	16790	16790	16790	0
284	20231220	140900	50661330	16790	16790	16790	16790	0
285	20231220	140800	50661330	16790	16790	16790	16790	0
286	20231220	140700	50661330	16790	16790	16790	16790	0
287	20231220	140600	50661330	16790	16790	16790	16790	0
288	20231220	140500	50661330	16790	16790	16790	16790	0
289	20231220	140400	50661330	16790	16790	16790	16790	0
290	20231220	140300	50661330	16790	16790	16790	16790	0
291	20231220	140200	50661330	16790	16780	16790	16780	23
292	20231220	140100	50275300	16770	16770	16770	16770	0
293	20231220	140000	50275300	16770	16770	16770	16770	0
294	20231220	135900	50275300	16770	16770	16770	16770	29
295	20231220	135800	49788970	16780	16770	16780	16770	26
296	20231220	135700	49352830	16770	16770	16770	16770	100
297	20231220	135600	47675830	16770	16770	16770	16770	186
298	20231220	135500	44556610	16770	16770	16770	16770	0
299	20231220	135400	44556610	16770	16770	16770	16770	11
300	20231220	135300	44372140	16770	16770	16770	16770	0
301	20231220	135200	44372140	16770	16770	16770	16770	0
302	20231220	135100	44372140	16770	16770	16770	16770	0
303	20231220	135000	44372140	16770	16770	16770	16770	0
304	20231220	134900	44372140	16770	16770	16770	16770	14
305	20231220	134800	44137360	16770	16770	16770	16770	0
306	20231220	134700	44137360	16770	16770	16770	16770	0
307	20231220	134600	44137360	16770	16770	16770	16770	0
308	20231220	134500	44137360	16770	16770	16770	16770	4
309	20231220	134400	44070280	16770	16770	16770	16770	0
310	20231220	134300	44070280	16770	16770	16770	16770	0
311	20231220	134200	44070280	16770	16770	16770	16770	0
312	20231220	134100	44070280	16770	16770	16770	16770	11
313	20231220	134000	43885810	16770	16770	16770	16770	0
314	20231220	133900	43885810	16770	16770	16770	16770	0
315	20231220	133800	43885810	16770	16770	16770	16770	0
316	20231220	133700	43885810	16770	16770	16770	16770	8
317	20231220	133600	43751650	16770	16770	16770	16770	0
318	20231220	133500	43751650	16770	16770	16770	16770	0
319	20231220	133400	43751650	16770	16770	16770	16770	0
320	20231220	133300	43751650	16770	16770	16770	16770	0
321	20231220	133200	43751650	16770	16770	16770	16770	0
322	20231220	133100	43751650	16770	16770	16770	16770	0
323	20231220	133000	43751650	16770	16770	16770	16770	0
324	20231220	132900	43751650	16770	16770	16770	16770	22
325	20231220	132800	43382710	16770	16770	16770	16770	0
326	20231220	132700	43382710	16770	16770	16770	16770	0
327	20231220	132600	43382710	16770	16770	16770	16770	0
328	20231220	132500	43382710	16770	16770	16770	16770	7
329	20231220	132400	43265320	16700	16700	16700	16700	0
330	20231220	132300	43265320	16700	16700	16700	16700	10
331	20231220	132200	43098320	16770	16770	16770	16770	0
332	20231220	132100	43098320	16770	16760	16770	16760	17
333	20231220	132000	42813380	16760	16760	16760	16760	0
334	20231220	131900	42813380	16760	16760	16760	16760	0
335	20231220	131800	42813380	16760	16760	16760	16760	13
336	20231220	131700	42595500	16700	16700	16700	16700	20
337	20231220	131600	42261500	16700	16700	16700	16700	0
338	20231220	131500	42261500	16700	16700	16700	16700	0
339	20231220	131400	42261500	16700	16710	16710	16700	7
340	20231220	131300	42144550	16770	16770	16770	16770	0
341	20231220	131200	42144550	16770	16770	16770	16770	0
342	20231220	131100	42144550	16770	16770	16770	16770	0
343	20231220	131000	42144550	16770	16770	16770	16770	0
344	20231220	130900	42144550	16770	16770	16770	16770	3
345	20231220	130800	42094240	16760	16760	16760	16760	0
346	20231220	130700	42094240	16760	16760	16760	16760	0
347	20231220	130600	42094240	16760	16760	16760	16760	0
348	20231220	130500	42094240	16760	16760	16760	16760	0
349	20231220	130400	42094240	16760	16760	16760	16760	50
350	20231220	130300	41256240	16760	16760	16760	16760	0
351	20231220	130200	41256240	16760	16760	16760	16760	0
352	20231220	130100	41256240	16760	16760	16760	16760	0
353	20231220	130000	41256240	16760	16760	16760	16760	0
354	20231220	125900	41256240	16760	16760	16760	16760	36
355	20231220	125800	40652880	16780	16780	16780	16780	0
356	20231220	125700	40652880	16780	16780	16780	16780	0
357	20231220	125600	40652880	16780	16780	16780	16780	0
358	20231220	125500	40652880	16780	16780	16780	16780	0
359	20231220	125400	40652880	16780	16780	16780	16780	0
360	20231220	125300	40652880	16780	16780	16780	16780	0
361	20231220	125200	40652880	16780	16780	16780	16780	1
362	20231220	125100	40636100	16750	16750	16750	16750	1
363	20231220	125000	40619350	16700	16700	16700	16700	0
364	20231220	124900	40619350	16700	16700	16700	16700	0
365	20231220	124800	40619350	16700	16700	16700	16700	0
366	20231220	124700	40619350	16700	16700	16700	16700	0
367	20231220	124600	40619350	16700	16700	16700	16700	0
368	20231220	124500	40619350	16700	16700	16700	16700	30
369	20231220	124400	40118350	16700	16700	16700	16700	0
370	20231220	124300	40118350	16700	16700	16700	16700	11
371	20231220	124200	39934650	16700	16700	16700	16700	25
372	20231220	124100	39517150	16700	16700	16700	16700	0
373	20231220	124000	39517150	16700	16700	16700	16700	0
374	20231220	123900	39517150	16700	16700	16700	16700	0
375	20231220	123800	39517150	16700	16700	16700	16700	0
376	20231220	123700	39517150	16700	16700	16700	16700	0
377	20231220	123600	39517150	16700	16700	16700	16700	0
378	20231220	123500	39517150	16700	16700	16700	16700	0
379	20231220	123400	39517150	16700	16700	16700	16700	0
380	20231220	123300	39517150	16700	16700	16700	16700	0
381	20231220	123200	39517150	16700	16700	16700	16700	0
382	20231220	123100	39517150	16700	16700	16700	16700	0
383	20231220	123000	39517150	16700	16700	16700	16700	0
384	20231220	122900	39517150	16700	16700	16700	16700	0
385	20231220	122800	39517150	16700	16700	16700	16700	110
386	20231220	122700	37680150	16700	16700	16700	16700	55
387	20231220	122600	36761650	16680	16680	16680	16680	0
388	20231220	122500	36761650	16680	16680	16680	16680	0
389	20231220	122400	36761650	16680	16680	16680	16680	0
390	20231220	122300	36761650	16680	16680	16700	16680	193
391	20231220	122200	33542390	16670	16670	16670	16670	0
392	20231220	122100	33542390	16670	16670	16670	16670	0
393	20231220	122000	33542390	16670	16670	16670	16670	0
394	20231220	121900	33542390	16670	16670	16670	16670	0
395	20231220	121800	33542390	16670	16670	16670	16670	0
396	20231220	121700	33542390	16670	16670	16670	16670	0
397	20231220	121600	33542390	16670	16670	16670	16670	1
398	20231220	121500	33525720	16670	16670	16670	16670	0
399	20231220	121400	33525720	16670	16670	16670	16670	0
400	20231220	121300	33525720	16670	16670	16670	16670	0
401	20231220	121200	33525720	16670	16670	16670	16670	8
402	20231220	121100	33392360	16670	16670	16670	16670	0
403	20231220	121000	33392360	16670	16670	16670	16670	0
404	20231220	120900	33392360	16670	16670	16670	16670	0
405	20231220	120800	33392360	16670	16680	16680	16670	182
406	20231220	120700	30356860	16680	16680	16680	16680	0
407	20231220	120600	30356860	16680	16680	16680	16680	0
408	20231220	120500	30356860	16680	16680	16680	16680	0
409	20231220	120400	30356860	16680	16680	16680	16680	0
410	20231220	120300	30356860	16680	16680	16680	16680	0
411	20231220	120200	30356860	16680	16680	16680	16680	0
412	20231220	120100	30356860	16680	16680	16680	16680	0
413	20231220	120000	30356860	16680	16680	16680	16680	0
414	20231220	115900	30356860	16680	16680	16680	16680	0
415	20231220	115800	30356860	16680	16680	16680	16680	0
416	20231220	115700	30356860	16680	16680	16680	16680	0
417	20231220	115600	30356860	16680	16680	16680	16680	0
418	20231220	115500	30356860	16680	16680	16680	16680	0
419	20231220	115400	30356860	16680	16680	16680	16680	0
420	20231220	115300	30356860	16680	16680	16680	16680	0
421	20231220	115200	30356860	16680	16680	16680	16680	10
422	20231220	115100	30190060	16670	16670	16670	16670	0
423	20231220	115000	30190060	16670	16670	16670	16670	0
424	20231220	114900	30190060	16670	16670	16670	16670	0
425	20231220	114800	30190060	16670	16670	16670	16670	0
426	20231220	114700	30190060	16670	16670	16670	16670	0
427	20231220	114600	30190060	16670	16670	16670	16670	0
428	20231220	114500	30190060	16670	16670	16670	16670	0
429	20231220	114400	30190060	16670	16670	16670	16670	0
430	20231220	114300	30190060	16670	16670	16670	16670	0
431	20231220	114200	30190060	16670	16670	16670	16670	0
432	20231220	114100	30190060	16670	16670	16670	16670	0
433	20231220	114000	30190060	16670	16670	16670	16670	0
434	20231220	113900	30190060	16670	16670	16670	16670	0
435	20231220	113800	30190060	16670	16670	16670	16670	0
436	20231220	113700	30190060	16670	16670	16670	16670	0
437	20231220	113600	30190060	16670	16670	16670	16670	0
438	20231220	113500	30190060	16670	16670	16670	16670	0
439	20231220	113400	30190060	16670	16670	16670	16670	0
440	20231220	113300	30190060	16670	16670	16670	16670	0
441	20231220	113200	30190060	16670	16670	16670	16670	0
442	20231220	113100	30190060	16670	16670	16670	16670	0
443	20231220	113000	30190060	16670	16670	16670	16670	0
444	20231220	112900	30190060	16670	16670	16670	16670	0
445	20231220	112800	30190060	16670	16670	16670	16670	6
446	20231220	112700	30090040	16780	16780	16780	16780	0
447	20231220	112600	30090040	16780	16710	16780	16670	112
448	20231220	112500	28219440	16780	16780	16780	16780	0
449	20231220	112400	28219440	16780	16780	16780	16780	0
450	20231220	112300	28219440	16780	16780	16780	16780	0
451	20231220	112200	28219440	16780	16780	16780	16780	2
452	20231220	112100	28185880	16700	16700	16700	16700	0
453	20231220	112000	28185880	16700	16700	16700	16700	0
454	20231220	111900	28185880	16700	16700	16700	16700	0
455	20231220	111800	28185880	16700	16700	16700	16700	0
456	20231220	111700	28185880	16700	16700	16700	16700	0
457	20231220	111600	28185880	16700	16700	16700	16700	0
458	20231220	111500	28185880	16700	16700	16700	16700	0
459	20231220	111400	28185880	16700	16700	16700	16700	0
460	20231220	111300	28185880	16700	16700	16700	16700	0
461	20231220	111200	28185880	16700	16700	16700	16700	0
462	20231220	111100	28185880	16700	16700	16700	16700	0
463	20231220	111000	28185880	16700	16700	16700	16700	0
464	20231220	110900	28185880	16700	16700	16700	16700	95
465	20231220	110800	26599380	16690	16690	16690	16690	73
466	20231220	110700	25381010	16670	16670	16670	16670	0
467	20231220	110600	25381010	16670	16670	16670	16670	0
468	20231220	110500	25381010	16670	16670	16670	16670	0
469	20231220	110400	25381010	16670	16670	16670	16670	25
470	20231220	110300	24964260	16660	16660	16660	16660	0
471	20231220	110200	24964260	16660	16660	16660	16660	0
472	20231220	110100	24964260	16660	16660	16660	16660	0
473	20231220	110000	24964260	16660	16660	16660	16660	0
474	20231220	105900	24964260	16660	16660	16660	16660	0
475	20231220	105800	24964260	16660	16660	16660	16660	0
476	20231220	105700	24964260	16660	16660	16660	16660	0
477	20231220	105600	24964260	16660	16660	16660	16660	0
478	20231220	105500	24964260	16660	16660	16660	16660	1
479	20231220	105400	24947600	16680	16680	16680	16680	0
480	20231220	105300	24947600	16680	16680	16680	16680	0
481	20231220	105200	24947600	16680	16680	16680	16680	0
482	20231220	105100	24947600	16680	16680	16680	16680	0
483	20231220	105000	24947600	16680	16680	16680	16680	0
484	20231220	104900	24947600	16680	16680	16680	16680	0
485	20231220	104800	24947600	16680	16680	16680	16680	0
486	20231220	104700	24947600	16680	16680	16680	16680	0
487	20231220	104600	24947600	16680	16680	16680	16680	0
488	20231220	104500	24947600	16680	16680	16680	16680	0
489	20231220	104400	24947600	16680	16680	16680	16680	0
490	20231220	104300	24947600	16680	16680	16680	16680	40
491	20231220	104200	24280400	16660	16660	16660	16660	0
492	20231220	104100	24280400	16660	16660	16660	16660	0
493	20231220	104000	24280400	16660	16660	16660	16660	8
494	20231220	103900	24147120	16660	16660	16660	16660	0
495	20231220	103800	24147120	16660	16660	16660	16660	0
496	20231220	103700	24147120	16660	16660	16660	16660	0
497	20231220	103600	24147120	16660	16660	16660	16660	0
498	20231220	103500	24147120	16660	16660	16660	16660	0
499	20231220	103400	24147120	16660	16660	16660	16660	50
500	20231220	103300	23314120	16650	16650	16650	16650	0
501	20231220	103200	23314120	16650	16670	16670	16650	186
502	20231220	103100	20213860	16660	16660	16660	16660	0
503	20231220	103000	20213860	16660	16660	16660	16660	0
504	20231220	102900	20213860	16660	16660	16660	16660	0
505	20231220	102800	20213860	16660	16720	16720	16650	232
506	20231220	102700	16344750	16790	16790	16790	16790	0
507	20231220	102600	16344750	16790	16790	16790	16790	0
508	20231220	102500	16344750	16790	16790	16790	16790	0
509	20231220	102400	16344750	16790	16790	16790	16790	0
510	20231220	102300	16344750	16790	16790	16790	16790	0
511	20231220	102200	16344750	16790	16790	16790	16790	0
512	20231220	102100	16344750	16790	16790	16790	16790	0
513	20231220	102000	16344750	16790	16790	16790	16790	0
514	20231220	101900	16344750	16790	16790	16790	16790	0
515	20231220	101800	16344750	16790	16790	16790	16790	0
516	20231220	101700	16344750	16790	16790	16790	16790	0
517	20231220	101600	16344750	16790	16790	16790	16790	1
518	20231220	101500	16327960	16720	16720	16720	16720	0
519	20231220	101400	16327960	16720	16720	16720	16720	0
520	20231220	101300	16327960	16720	16720	16720	16720	0
521	20231220	101200	16327960	16720	16720	16720	16720	0
522	20231220	101100	16327960	16720	16720	16720	16720	0
523	20231220	101000	16327960	16720	16720	16720	16720	0
524	20231220	100900	16327960	16720	16720	16720	16720	0
525	20231220	100800	16327960	16720	16720	16720	16720	0
526	20231220	100700	16327960	16720	16720	16720	16720	0
527	20231220	100600	16327960	16720	16720	16720	16720	0
528	20231220	100500	16327960	16720	16720	16720	16720	0
529	20231220	100400	16327960	16720	16720	16720	16720	6
530	20231220	100300	16227640	16700	16700	16700	16700	0
531	20231220	100200	16227640	16700	16700	16700	16700	0
532	20231220	100100	16227640	16700	16700	16700	16700	0
533	20231220	100000	16227640	16700	16700	16700	16700	0
534	20231220	095900	16227640	16700	16700	16700	16700	0
535	20231220	095800	16227640	16700	16700	16700	16700	0
536	20231220	095700	16227640	16700	16700	16700	16700	0
537	20231220	095600	16227640	16700	16700	16700	16700	0
538	20231220	095500	16227640	16700	16700	16700	16700	6
539	20231220	095400	16127440	16800	16790	16800	16790	110
540	20231220	095300	14280010	16800	16800	16800	16800	0
541	20231220	095200	14280010	16800	16800	16800	16800	0
542	20231220	095100	14280010	16800	16800	16800	16800	0
543	20231220	095000	14280010	16800	16800	16800	16800	0
544	20231220	094900	14280010	16800	16800	16800	16800	0
545	20231220	094800	14280010	16800	16800	16800	16800	0
546	20231220	094700	14280010	16800	16800	16800	16800	0
547	20231220	094600	14280010	16800	16800	16800	16800	0
548	20231220	094500	14280010	16800	16800	16800	16800	0
549	20231220	094400	14280010	16800	16800	16800	16800	3
550	20231220	094300	14229610	16810	16810	16810	16810	0
551	20231220	094200	14229610	16810	16810	16810	16810	0
552	20231220	094100	14229610	16810	16810	16810	16810	3
553	20231220	094000	14179180	16770	16750	16770	16750	12
554	20231220	093900	13978000	16740	16720	16740	16720	66
555	20231220	093800	12874370	16700	16700	16700	16700	24
556	20231220	093700	12473570	16700	16700	16700	16700	0
557	20231220	093600	12473570	16700	16700	16700	16700	0
558	20231220	093500	12473570	16700	16690	16700	16690	13
559	20231220	093400	12256490	16700	16700	16700	16700	0
560	20231220	093300	12256490	16700	16700	16700	16700	0
561	20231220	093200	12256490	16700	16700	16700	16700	100
562	20231220	093100	10586490	16670	16670	16670	16670	0
563	20231220	093000	10586490	16670	16670	16670	16670	0
564	20231220	092900	10586490	16670	16670	16670	16670	0
565	20231220	092800	10586490	16670	16670	16670	16670	0
566	20231220	092700	10586490	16670	16670	16670	16670	0
567	20231220	092600	10586490	16670	16670	16670	16670	0
568	20231220	092500	10586490	16670	16670	16670	16670	0
569	20231220	092400	10586490	16670	16670	16670	16670	0
570	20231220	092300	10586490	16670	16670	16670	16670	0
571	20231220	092200	10586490	16670	16660	16670	16660	134
572	20231220	092100	8352870	16660	16660	16660	16660	55
573	20231220	092000	7436570	16660	16660	16660	16660	7
574	20231220	091900	7319950	16660	16660	16660	16660	19
575	20231220	091800	7003410	16660	16660	16660	16660	0
576	20231220	091700	7003410	16660	16660	16660	16660	3
577	20231220	091600	6953430	16650	16650	16650	16650	88
578	20231220	091500	5488230	16670	16670	16670	16670	0
579	20231220	091400	5488230	16670	16670	16670	16670	0
580	20231220	091300	5488230	16670	16670	16670	16670	0
581	20231220	091200	5488230	16670	16670	16670	16670	0
582	20231220	091100	5488230	16670	16670	16670	16670	0
583	20231220	091000	5488230	16670	16670	16670	16670	0
584	20231220	090900	5488230	16670	16670	16670	16670	0
585	20231220	090800	5488230	16670	16670	16670	16670	15
586	20231220	090700	5238180	16650	16650	16650	16650	0
587	20231220	090600	5238180	16650	16650	16650	16650	0
588	20231220	090500	5238180	16650	16650	16650	16650	0
589	20231220	090400	5238180	16650	16650	16650	16650	0
590	20231220	090300	5238180	16650	16650	16650	16650	242
591	20231220	090200	1208880	16560	16560	16560	16560	67
592	20231220	090100	99360	16560	16560	16560	16560	0
593	20231220	090000	99360	16560	16560	16560	16560	6