KissMeData/009300/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185200	42479180	16650	16650	16650	16650	41
3	20231219	185100	42479180	16650	16650	16650	16650	0
4	20231219	185000	42479180	16650	16650	16650	16650	0
5	20231219	184900	42479180	16650	16650	16650	16650	0
6	20231219	184800	42479180	16650	16650	16650	16650	0
7	20231219	184700	42479180	16650	16650	16650	16650	0
8	20231219	184600	42479180	16650	16650	16650	16650	0
9	20231219	184500	42479180	16650	16650	16650	16650	0
10	20231219	184400	42479180	16650	16650	16650	16650	0
11	20231219	184300	42479180	16650	16650	16650	16650	0
12	20231219	184200	42479180	16650	16650	16650	16650	0
13	20231219	184100	42479180	16650	16650	16650	16650	0
14	20231219	184000	42479180	16650	16650	16650	16650	0
15	20231219	183900	42479180	16650	16650	16650	16650	0
16	20231219	183800	42479180	16650	16650	16650	16650	0
17	20231219	183700	42479180	16650	16650	16650	16650	0
18	20231219	183600	42479180	16650	16650	16650	16650	0
19	20231219	183500	42479180	16650	16650	16650	16650	0
20	20231219	183400	42479180	16650	16650	16650	16650	0
21	20231219	183300	42479180	16650	16650	16650	16650	0
22	20231219	183200	42479180	16650	16650	16650	16650	0
23	20231219	183100	42479180	16650	16650	16650	16650	0
24	20231219	183000	42479180	16650	16650	16650	16650	0
25	20231219	182900	42479180	16650	16650	16650	16650	0
26	20231219	182800	42479180	16650	16650	16650	16650	0
27	20231219	182700	42479180	16650	16650	16650	16650	0
28	20231219	182600	42479180	16650	16650	16650	16650	0
29	20231219	182500	42479180	16650	16650	16650	16650	0
30	20231219	182400	42479180	16650	16650	16650	16650	0
31	20231219	182300	42479180	16650	16650	16650	16650	0
32	20231219	182200	42479180	16650	16650	16650	16650	41
33	20231219	182100	42479180	16650	16650	16650	16650	0
34	20231219	182000	42479180	16650	16650	16650	16650	0
35	20231219	181900	42479180	16650	16650	16650	16650	0
36	20231219	181800	42479180	16650	16650	16650	16650	0
37	20231219	181700	42479180	16650	16650	16650	16650	0
38	20231219	181600	42479180	16650	16650	16650	16650	0
39	20231219	181500	42479180	16650	16650	16650	16650	0
40	20231219	181400	42479180	16650	16650	16650	16650	0
41	20231219	181300	42479180	16650	16650	16650	16650	0
42	20231219	181200	42479180	16650	16650	16650	16650	0
43	20231219	181100	42479180	16650	16650	16650	16650	0
44	20231219	181000	42479180	16650	16650	16650	16650	0
45	20231219	180900	42479180	16650	16650	16650	16650	0
46	20231219	180800	42479180	16650	16650	16650	16650	0
47	20231219	180700	42479180	16650	16650	16650	16650	0
48	20231219	180600	42479180	16650	16650	16650	16650	0
49	20231219	180500	42479180	16650	16650	16650	16650	0
50	20231219	180400	42479180	16650	16650	16650	16650	0
51	20231219	180300	42479180	16650	16650	16650	16650	0
52	20231219	180200	42479180	16650	16650	16650	16650	0
53	20231219	180100	42479180	16650	16650	16650	16650	0
54	20231219	180000	42479180	16650	16650	16650	16650	0
55	20231219	175900	42479180	16650	16650	16650	16650	0
56	20231219	175800	42479180	16650	16650	16650	16650	0
57	20231219	175700	42479180	16650	16650	16650	16650	0
58	20231219	175600	42479180	16650	16650	16650	16650	0
59	20231219	175500	42479180	16650	16650	16650	16650	0
60	20231219	175400	42479180	16650	16650	16650	16650	0
61	20231219	175300	42479180	16650	16650	16650	16650	0
62	20231219	175200	42479180	16650	16650	16650	16650	41
63	20231219	175100	42479180	16650	16650	16650	16650	0
64	20231219	175000	42479180	16650	16650	16650	16650	0
65	20231219	174900	42479180	16650	16650	16650	16650	0
66	20231219	174800	42479180	16650	16650	16650	16650	0
67	20231219	174700	42479180	16650	16650	16650	16650	0
68	20231219	174600	42479180	16650	16650	16650	16650	0
69	20231219	174500	42479180	16650	16650	16650	16650	0
70	20231219	174400	42479180	16650	16650	16650	16650	0
71	20231219	174300	42479180	16650	16650	16650	16650	0
72	20231219	174200	42479180	16650	16650	16650	16650	0
73	20231219	174100	42479180	16650	16650	16650	16650	0
74	20231219	174000	42479180	16650	16650	16650	16650	0
75	20231219	173900	42479180	16650	16650	16650	16650	0
76	20231219	173800	42479180	16650	16650	16650	16650	0
77	20231219	173700	42479180	16650	16650	16650	16650	0
78	20231219	173600	42479180	16650	16650	16650	16650	0
79	20231219	173500	42479180	16650	16650	16650	16650	0
80	20231219	173400	42479180	16650	16650	16650	16650	0
81	20231219	173300	42479180	16650	16650	16650	16650	0
82	20231219	173200	42479180	16650	16650	16650	16650	0
83	20231219	173100	42479180	16650	16650	16650	16650	0
84	20231219	173000	42479180	16650	16650	16650	16650	0
85	20231219	172900	42479180	16650	16650	16650	16650	0
86	20231219	172800	42479180	16650	16650	16650	16650	0
87	20231219	172700	42479180	16650	16650	16650	16650	0
88	20231219	172600	42479180	16650	16650	16650	16650	0
89	20231219	172500	42479180	16650	16650	16650	16650	0
90	20231219	172400	42479180	16650	16650	16650	16650	0
91	20231219	172300	42479180	16650	16650	16650	16650	0
92	20231219	172200	42479180	16650	16650	16650	16650	41
93	20231219	172100	42479180	16650	16650	16650	16650	0
94	20231219	172000	42479180	16650	16650	16650	16650	0
95	20231219	171900	42479180	16650	16650	16650	16650	0
96	20231219	171800	42479180	16650	16650	16650	16650	0
97	20231219	171700	42479180	16650	16650	16650	16650	0
98	20231219	171600	42479180	16650	16650	16650	16650	0
99	20231219	171500	42479180	16650	16650	16650	16650	0
100	20231219	171400	42479180	16650	16650	16650	16650	0
101	20231219	171300	42479180	16650	16650	16650	16650	0
102	20231219	171200	42479180	16650	16650	16650	16650	0
103	20231219	171100	42479180	16650	16650	16650	16650	0
104	20231219	171000	42479180	16650	16650	16650	16650	0
105	20231219	170900	42479180	16650	16650	16650	16650	0
106	20231219	170800	42479180	16650	16650	16650	16650	0
107	20231219	170700	42479180	16650	16650	16650	16650	0
108	20231219	170600	42479180	16650	16650	16650	16650	0
109	20231219	170500	42479180	16650	16650	16650	16650	0
110	20231219	170400	42479180	16650	16650	16650	16650	0
111	20231219	170300	42479180	16650	16650	16650	16650	0
112	20231219	170200	42479180	16650	16650	16650	16650	0
113	20231219	170100	42479180	16650	16650	16650	16650	0
114	20231219	170000	42479180	16650	16650	16650	16650	0
115	20231219	165900	42479180	16650	16650	16650	16650	0
116	20231219	165800	42479180	16650	16650	16650	16650	0
117	20231219	165700	42479180	16650	16650	16650	16650	0
118	20231219	165600	42479180	16650	16650	16650	16650	0
119	20231219	165500	42479180	16650	16650	16650	16650	0
120	20231219	165400	42479180	16650	16650	16650	16650	0
121	20231219	165300	42479180	16650	16650	16650	16650	0
122	20231219	165200	42479180	16650	16650	16650	16650	41
123	20231219	165100	42479180	16650	16650	16650	16650	0
124	20231219	165000	42479180	16650	16650	16650	16650	0
125	20231219	164900	42479180	16650	16650	16650	16650	0
126	20231219	164800	42479180	16650	16650	16650	16650	0
127	20231219	164700	42479180	16650	16650	16650	16650	0
128	20231219	164600	42479180	16650	16650	16650	16650	0
129	20231219	164500	42479180	16650	16650	16650	16650	0
130	20231219	164400	42479180	16650	16650	16650	16650	0
131	20231219	164300	42479180	16650	16650	16650	16650	0
132	20231219	164200	42479180	16650	16650	16650	16650	0
133	20231219	164100	42479180	16650	16650	16650	16650	0
134	20231219	164000	42479180	16650	16650	16650	16650	0
135	20231219	163900	42479180	16650	16650	16650	16650	0
136	20231219	163800	42479180	16650	16650	16650	16650	0
137	20231219	163700	42479180	16650	16650	16650	16650	0
138	20231219	163600	42479180	16650	16650	16650	16650	0
139	20231219	163500	42479180	16650	16650	16650	16650	0
140	20231219	163400	42479180	16650	16650	16650	16650	0
141	20231219	163300	42479180	16650	16650	16650	16650	0
142	20231219	163200	42479180	16650	16650	16650	16650	0
143	20231219	163100	42479180	16650	16650	16650	16650	0
144	20231219	163000	42479180	16650	16650	16650	16650	0
145	20231219	162900	42479180	16650	16650	16650	16650	0
146	20231219	162800	42479180	16650	16650	16650	16650	0
147	20231219	162700	42479180	16650	16650	16650	16650	0
148	20231219	162600	42479180	16650	16650	16650	16650	0
149	20231219	162500	42479180	16650	16650	16650	16650	0
150	20231219	162400	42479180	16650	16650	16650	16650	0
151	20231219	162300	42479180	16650	16650	16650	16650	0
152	20231219	162200	42479180	16650	16650	16650	16650	41
153	20231219	162100	42479180	16650	16650	16650	16650	0
154	20231219	162000	42479180	16650	16650	16650	16650	0
155	20231219	161900	42479180	16650	16650	16650	16650	0
156	20231219	161800	42479180	16650	16650	16650	16650	0
157	20231219	161700	42479180	16650	16650	16650	16650	0
158	20231219	161600	42479180	16650	16650	16650	16650	0
159	20231219	161500	42479180	16650	16650	16650	16650	0
160	20231219	161400	42479180	16650	16650	16650	16650	0
161	20231219	161300	42479180	16650	16650	16650	16650	0
162	20231219	161200	42479180	16650	16650	16650	16650	0
163	20231219	161100	42479180	16650	16650	16650	16650	0
164	20231219	161000	42479180	16650	16650	16650	16650	0
165	20231219	160900	42479180	16650	16650	16650	16650	0
166	20231219	160800	42479180	16650	16650	16650	16650	0
167	20231219	160700	42479180	16650	16650	16650	16650	0
168	20231219	160600	42479180	16650	16650	16650	16650	0
169	20231219	160500	42479180	16650	16650	16650	16650	0
170	20231219	160400	42479180	16650	16650	16650	16650	0
171	20231219	160300	42479180	16650	16650	16650	16650	0
172	20231219	160200	42479180	16650	16650	16650	16650	0
173	20231219	160100	42479180	16650	16650	16650	16650	0
174	20231219	160000	42479180	16650	16650	16650	16650	0
175	20231219	155900	42479180	16650	16650	16650	16650	0
176	20231219	155800	42479180	16650	16650	16650	16650	0
177	20231219	155700	42479180	16650	16650	16650	16650	0
178	20231219	155600	42479180	16650	16650	16650	16650	0
179	20231219	155500	42479180	16650	16650	16650	16650	0
180	20231219	155400	42479180	16650	16650	16650	16650	0
181	20231219	155300	42479180	16650	16650	16650	16650	0
182	20231219	155200	42479180	16650	16650	16650	16650	41
183	20231219	155100	42479180	16650	16650	16650	16650	0
184	20231219	155000	42479180	16650	16650	16650	16650	0
185	20231219	154900	42479180	16650	16650	16650	16650	0
186	20231219	154800	42479180	16650	16650	16650	16650	0
187	20231219	154700	42479180	16650	16650	16650	16650	0
188	20231219	154600	42479180	16650	16650	16650	16650	0
189	20231219	154500	42479180	16650	16650	16650	16650	0
190	20231219	154400	42479180	16650	16650	16650	16650	0
191	20231219	154300	42479180	16650	16650	16650	16650	0
192	20231219	154200	42479180	16650	16650	16650	16650	0
193	20231219	154100	42479180	16650	16650	16650	16650	0
194	20231219	154000	42479180	16650	16650	16650	16650	0
195	20231219	153900	42479180	16650	16650	16650	16650	0
196	20231219	153800	42479180	16650	16650	16650	16650	0
197	20231219	153700	42479180	16650	16650	16650	16650	0
198	20231219	153600	42479180	16650	16650	16650	16650	0
199	20231219	153500	42479180	16650	16650	16650	16650	0
200	20231219	153400	42479180	16650	16650	16650	16650	0
201	20231219	153300	42479180	16650	16650	16650	16650	0
202	20231219	153200	42479180	16650	16650	16650	16650	0
203	20231219	153100	42479180	16650	16650	16650	16650	0
204	20231219	153000	42479180	16650	16650	16650	16650	41
205	20231219	152900	41796530	16650	16650	16650	16650	0
206	20231219	152800	41796530	16650	16650	16650	16650	0
207	20231219	152700	41796530	16650	16650	16650	16650	0
208	20231219	152600	41796530	16650	16650	16650	16650	0
209	20231219	152500	41796530	16650	16650	16650	16650	0
210	20231219	152400	41796530	16650	16650	16650	16650	0
211	20231219	152300	41796530	16650	16650	16650	16650	0
212	20231219	152200	41796530	16650	16650	16650	16650	0
213	20231219	152100	41796530	16650	16650	16650	16650	0
214	20231219	152000	41796530	16650	16650	16650	16650	0
215	20231219	151900	41796530	16650	16650	16650	16650	3
216	20231219	151800	41746580	16650	16650	16650	16650	0
217	20231219	151700	41746580	16650	16650	16650	16650	0
218	20231219	151600	41746580	16650	16650	16650	16650	0
219	20231219	151500	41746580	16650	16650	16650	16650	10
220	20231219	151400	41580080	16650	16650	16650	16650	2
221	20231219	151300	41546780	16650	16650	16650	16650	0
222	20231219	151200	41546780	16650	16650	16650	16650	0
223	20231219	151100	41546780	16650	16650	16650	16650	0
224	20231219	151000	41546780	16650	16650	16650	16650	6
225	20231219	150900	41446880	16650	16710	16710	16650	16
226	20231219	150800	41179580	16720	16720	16720	16720	0
227	20231219	150700	41179580	16720	16720	16720	16720	0
228	20231219	150600	41179580	16720	16720	16720	16720	0
229	20231219	150500	41179580	16720	16720	16720	16720	0
230	20231219	150400	41179580	16720	16720	16720	16720	0
231	20231219	150300	41179580	16720	16720	16720	16720	0
232	20231219	150200	41179580	16720	16720	16720	16720	0
233	20231219	150100	41179580	16720	16720	16720	16720	0
234	20231219	150000	41179580	16720	16720	16720	16720	0
235	20231219	145900	41179580	16720	16720	16720	16720	0
236	20231219	145800	41179580	16720	16720	16720	16720	0
237	20231219	145700	41179580	16720	16720	16720	16720	0
238	20231219	145600	41179580	16720	16720	16720	16720	0
239	20231219	145500	41179580	16720	16720	16720	16720	0
240	20231219	145400	41179580	16720	16720	16720	16720	0
241	20231219	145300	41179580	16720	16720	16720	16720	0
242	20231219	145200	41179580	16720	16720	16720	16720	0
243	20231219	145100	41179580	16720	16720	16720	16720	9
244	20231219	145000	41029100	16650	16650	16650	16650	0
245	20231219	144900	41029100	16650	16650	16650	16650	5
246	20231219	144800	40945850	16650	16650	16650	16650	7
247	20231219	144700	40829300	16720	16720	16720	16720	0
248	20231219	144600	40829300	16720	16720	16720	16720	0
249	20231219	144500	40829300	16720	16720	16720	16720	0
250	20231219	144400	40829300	16720	16720	16720	16720	0
251	20231219	144300	40829300	16720	16720	16720	16720	0
252	20231219	144200	40829300	16720	16720	16720	16720	3
253	20231219	144100	40779140	16720	16720	16720	16720	0
254	20231219	144000	40779140	16720	16720	16720	16720	0
255	20231219	143900	40779140	16720	16720	16720	16720	0
256	20231219	143800	40779140	16720	16720	16720	16720	0
257	20231219	143700	40779140	16720	16720	16720	16720	0
258	20231219	143600	40779140	16720	16720	16720	16720	1
259	20231219	143500	40762420	16720	16720	16720	16720	16
260	20231219	143400	40494900	16750	16750	16750	16750	0
261	20231219	143300	40494900	16750	16750	16750	16750	0
262	20231219	143200	40494900	16750	16750	16750	16750	0
263	20231219	143100	40494900	16750	16750	16750	16750	0
264	20231219	143000	40494900	16750	16750	16750	16750	0
265	20231219	142900	40494900	16750	16750	16750	16750	0
266	20231219	142800	40494900	16750	16750	16750	16750	0
267	20231219	142700	40494900	16750	16750	16750	16750	0
268	20231219	142600	40494900	16750	16720	16750	16720	256
269	20231219	142500	36212220	16720	16700	16720	16700	252
270	20231219	142400	32001300	16710	16710	16710	16710	0
271	20231219	142300	32001300	16710	16710	16710	16710	0
272	20231219	142200	32001300	16710	16710	16710	16710	4
273	20231219	142100	31934460	16660	16660	16660	16660	0
274	20231219	142000	31934460	16660	16660	16660	16660	0
275	20231219	141900	31934460	16660	16660	16660	16660	0
276	20231219	141800	31934460	16660	16660	16660	16660	0
277	20231219	141700	31934460	16660	16720	16720	16660	40
278	20231219	141600	31267820	16720	16720	16720	16720	0
279	20231219	141500	31267820	16720	16720	16720	16720	0
280	20231219	141400	31267820	16720	16720	16720	16720	0
281	20231219	141300	31267820	16720	16720	16720	16720	0
282	20231219	141200	31267820	16720	16720	16720	16720	0
283	20231219	141100	31267820	16720	16720	16720	16720	0
284	20231219	141000	31267820	16720	16720	16720	16720	0
285	20231219	140900	31267820	16720	16720	16720	16720	0
286	20231219	140800	31267820	16720	16720	16720	16720	0
287	20231219	140700	31267820	16720	16720	16720	16720	0
288	20231219	140600	31267820	16720	16720	16720	16720	0
289	20231219	140500	31267820	16720	16720	16720	16720	0
290	20231219	140400	31267820	16720	16720	16720	16720	0
291	20231219	140300	31267820	16720	16720	16720	16720	0
292	20231219	140200	31267820	16720	16720	16720	16720	0
293	20231219	140100	31267820	16720	16720	16720	16720	0
294	20231219	140000	31267820	16720	16720	16720	16720	0
295	20231219	135900	31267820	16720	16720	16720	16720	0
296	20231219	135800	31267820	16720	16720	16720	16720	0
297	20231219	135700	31267820	16720	16720	16720	16720	0
298	20231219	135600	31267820	16720	16720	16720	16720	0
299	20231219	135500	31267820	16720	16720	16720	16720	0
300	20231219	135400	31267820	16720	16720	16720	16720	0
301	20231219	135300	31267820	16720	16720	16720	16720	0
302	20231219	135200	31267820	16720	16720	16720	16720	10
303	20231219	135100	31100620	16720	16720	16720	16720	0
304	20231219	135000	31100620	16720	16720	16720	16720	0
305	20231219	134900	31100620	16720	16700	16720	16700	41
306	20231219	134800	30415880	16690	16690	16690	16690	0
307	20231219	134700	30415880	16690	16690	16690	16690	0
308	20231219	134600	30415880	16690	16690	16690	16690	0
309	20231219	134500	30415880	16690	16690	16690	16650	35
310	20231219	134400	29831970	16680	16680	16680	16680	0
311	20231219	134300	29831970	16680	16680	16680	16680	0
312	20231219	134200	29831970	16680	16680	16680	16680	0
313	20231219	134100	29831970	16680	16680	16680	16680	0
314	20231219	134000	29831970	16680	16680	16680	16680	179
315	20231219	133900	26846250	16620	16620	16620	16620	0
316	20231219	133800	26846250	16620	16620	16620	16620	5
317	20231219	133700	26763150	16670	16670	16670	16670	0
318	20231219	133600	26763150	16670	16670	16670	16670	0
319	20231219	133500	26763150	16670	16670	16670	16670	0
320	20231219	133400	26763150	16670	16670	16670	16670	0
321	20231219	133300	26763150	16670	16670	16670	16670	0
322	20231219	133200	26763150	16670	16670	16670	16670	0
323	20231219	133100	26763150	16670	16670	16670	16670	0
324	20231219	133000	26763150	16670	16670	16670	16670	0
325	20231219	132900	26763150	16670	16670	16670	16670	0
326	20231219	132800	26763150	16670	16670	16670	16670	0
327	20231219	132700	26763150	16670	16670	16670	16670	0
328	20231219	132600	26763150	16670	16670	16670	16670	0
329	20231219	132500	26763150	16670	16670	16670	16670	1
330	20231219	132400	26746480	16680	16680	16680	16680	0
331	20231219	132300	26746480	16680	16680	16680	16680	0
332	20231219	132200	26746480	16680	16680	16680	16680	0
333	20231219	132100	26746480	16680	16680	16680	16680	0
334	20231219	132000	26746480	16680	16680	16680	16680	0
335	20231219	131900	26746480	16680	16680	16680	16680	0
336	20231219	131800	26746480	16680	16680	16680	16680	0
337	20231219	131700	26746480	16680	16680	16680	16680	0
338	20231219	131600	26746480	16680	16680	16680	16680	0
339	20231219	131500	26746480	16680	16680	16680	16680	0
340	20231219	131400	26746480	16680	16680	16680	16680	0
341	20231219	131300	26746480	16680	16680	16680	16680	0
342	20231219	131200	26746480	16680	16680	16680	16680	1
343	20231219	131100	26729800	16610	16610	16610	16610	10
344	20231219	131000	26563700	16610	16610	16610	16610	0
345	20231219	130900	26563700	16610	16610	16610	16610	0
346	20231219	130800	26563700	16610	16610	16610	16610	0
347	20231219	130700	26563700	16610	16610	16610	16610	0
348	20231219	130600	26563700	16610	16610	16610	16610	0
349	20231219	130500	26563700	16610	16610	16610	16610	0
350	20231219	130400	26563700	16610	16620	16620	16610	6
351	20231219	130300	26464030	16680	16680	16680	16680	0
352	20231219	130200	26464030	16680	16680	16680	16680	0
353	20231219	130100	26464030	16680	16680	16680	16680	0
354	20231219	130000	26464030	16680	16680	16680	16680	1
355	20231219	125900	26447350	16680	16680	16680	16680	0
356	20231219	125800	26447350	16680	16680	16680	16680	0
357	20231219	125700	26447350	16680	16680	16680	16680	0
358	20231219	125600	26447350	16680	16680	16680	16680	0
359	20231219	125500	26447350	16680	16680	16680	16680	0
360	20231219	125400	26447350	16680	16680	16680	16680	0
361	20231219	125300	26447350	16680	16680	16680	16680	0
362	20231219	125200	26447350	16680	16680	16680	16680	0
363	20231219	125100	26447350	16680	16680	16680	16680	0
364	20231219	125000	26447350	16680	16680	16680	16680	0
365	20231219	124900	26447350	16680	16680	16680	16680	0
366	20231219	124800	26447350	16680	16680	16680	16680	0
367	20231219	124700	26447350	16680	16680	16680	16680	0
368	20231219	124600	26447350	16680	16680	16680	16680	1
369	20231219	124500	26430670	16680	16680	16680	16680	0
370	20231219	124400	26430670	16680	16680	16680	16680	0
371	20231219	124300	26430670	16680	16680	16680	16680	0
372	20231219	124200	26430670	16680	16680	16680	16680	0
373	20231219	124100	26430670	16680	16680	16680	16680	0
374	20231219	124000	26430670	16680	16680	16680	16680	1
375	20231219	123900	26413990	16680	16680	16680	16680	0
376	20231219	123800	26413990	16680	16680	16680	16680	0
377	20231219	123700	26413990	16680	16680	16680	16680	0
378	20231219	123600	26413990	16680	16680	16680	16680	0
379	20231219	123500	26413990	16680	16680	16680	16680	0
380	20231219	123400	26413990	16680	16680	16680	16680	0
381	20231219	123300	26413990	16680	16680	16680	16680	0
382	20231219	123200	26413990	16680	16680	16680	16680	0
383	20231219	123100	26413990	16680	16680	16680	16680	30
384	20231219	123000	25913590	16680	16680	16680	16680	0
385	20231219	122900	25913590	16680	16680	16680	16680	0
386	20231219	122800	25913590	16680	16680	16680	16680	0
387	20231219	122700	25913590	16680	16680	16680	16680	0
388	20231219	122600	25913590	16680	16680	16680	16680	0
389	20231219	122500	25913590	16680	16680	16680	16680	0
390	20231219	122400	25913590	16680	16680	16680	16680	0
391	20231219	122300	25913590	16680	16680	16680	16680	0
392	20231219	122200	25913590	16680	16680	16680	16680	1
393	20231219	122100	25896910	16680	16680	16680	16680	0
394	20231219	122000	25896910	16680	16680	16680	16680	0
395	20231219	121900	25896910	16680	16680	16680	16680	0
396	20231219	121800	25896910	16680	16680	16680	16680	20
397	20231219	121700	25563310	16610	16610	16610	16610	0
398	20231219	121600	25563310	16610	16610	16610	16610	0
399	20231219	121500	25563310	16610	16610	16610	16610	0
400	20231219	121400	25563310	16610	16610	16610	16610	0
401	20231219	121300	25563310	16610	16610	16610	16610	0
402	20231219	121200	25563310	16610	16610	16610	16610	0
403	20231219	121100	25563310	16610	16610	16610	16610	0
404	20231219	121000	25563310	16610	16610	16610	16610	0
405	20231219	120900	25563310	16610	16610	16610	16610	0
406	20231219	120800	25563310	16610	16610	16610	16610	0
407	20231219	120700	25563310	16610	16610	16610	16610	0
408	20231219	120600	25563310	16610	16610	16610	16610	0
409	20231219	120500	25563310	16610	16610	16610	16610	0
410	20231219	120400	25563310	16610	16610	16610	16610	0
411	20231219	120300	25563310	16610	16610	16610	16610	0
412	20231219	120200	25563310	16610	16610	16610	16610	0
413	20231219	120100	25563310	16610	16610	16610	16610	0
414	20231219	120000	25563310	16610	16610	16610	16610	0
415	20231219	115900	25563310	16610	16610	16610	16610	0
416	20231219	115800	25563310	16610	16610	16610	16610	0
417	20231219	115700	25563310	16610	16610	16610	16610	0
418	20231219	115600	25563310	16610	16610	16610	16610	0
419	20231219	115500	25563310	16610	16610	16610	16610	1
420	20231219	115400	25546700	16680	16680	16680	16680	0
421	20231219	115300	25546700	16680	16680	16680	16680	0
422	20231219	115200	25546700	16680	16680	16680	16680	0
423	20231219	115100	25546700	16680	16680	16680	16680	0
424	20231219	115000	25546700	16680	16680	16680	16680	0
425	20231219	114900	25546700	16680	16680	16680	16680	0
426	20231219	114800	25546700	16680	16680	16680	16680	0
427	20231219	114700	25546700	16680	16680	16680	16680	0
428	20231219	114600	25546700	16680	16680	16680	16680	0
429	20231219	114500	25546700	16680	16680	16680	16680	4
430	20231219	114400	25479980	16680	16680	16680	16680	0
431	20231219	114300	25479980	16680	16660	16680	16660	306
432	20231219	114200	20379470	16660	16660	16660	16660	0
433	20231219	114100	20379470	16660	16660	16660	16660	0
434	20231219	114000	20379470	16660	16660	16660	16660	8
435	20231219	113900	20246190	16590	16590	16590	16590	0
436	20231219	113800	20246190	16590	16590	16590	16590	0
437	20231219	113700	20246190	16590	16590	16590	16590	0
438	20231219	113600	20246190	16590	16590	16590	16590	6
439	20231219	113500	20146650	16660	16660	16660	16660	0
440	20231219	113400	20146650	16660	16660	16660	16660	0
441	20231219	113300	20146650	16660	16660	16660	16660	0
442	20231219	113200	20146650	16660	16660	16660	16660	0
443	20231219	113100	20146650	16660	16660	16660	16660	0
444	20231219	113000	20146650	16660	16660	16660	16660	0
445	20231219	112900	20146650	16660	16660	16660	16660	2
446	20231219	112800	20113330	16660	16660	16660	16660	15
447	20231219	112700	19863430	16670	16670	16670	16670	0
448	20231219	112600	19863430	16670	16670	16670	16670	0
449	20231219	112500	19863430	16670	16660	16670	16660	21
450	20231219	112400	19513380	16660	16660	16660	16660	0
451	20231219	112300	19513380	16660	16660	16660	16660	0
452	20231219	112200	19513380	16660	16660	16660	16660	0
453	20231219	112100	19513380	16660	16660	16660	16660	0
454	20231219	112000	19513380	16660	16660	16660	16660	0
455	20231219	111900	19513380	16660	16660	16660	16660	7
456	20231219	111800	19396760	16670	16670	16670	16670	0
457	20231219	111700	19396760	16670	16670	16670	16670	0
458	20231219	111600	19396760	16670	16670	16670	16670	1
459	20231219	111500	19380090	16590	16590	16590	16590	0
460	20231219	111400	19380090	16590	16590	16590	16590	0
461	20231219	111300	19380090	16590	16590	16590	16590	0
462	20231219	111200	19380090	16590	16590	16590	16590	4
463	20231219	111100	19313730	16590	16590	16590	16590	0
464	20231219	111000	19313730	16590	16590	16590	16590	0
465	20231219	110900	19313730	16590	16590	16590	16590	0
466	20231219	110800	19313730	16590	16590	16590	16590	0
467	20231219	110700	19313730	16590	16590	16590	16590	0
468	20231219	110600	19313730	16590	16590	16590	16590	0
469	20231219	110500	19313730	16590	16590	16590	16590	0
470	20231219	110400	19313730	16590	16590	16590	16590	0
471	20231219	110300	19313730	16590	16590	16590	16590	0
472	20231219	110200	19313730	16590	16590	16590	16590	0
473	20231219	110100	19313730	16590	16590	16590	16590	0
474	20231219	110000	19313730	16590	16590	16590	16590	0
475	20231219	105900	19313730	16590	16590	16590	16590	0
476	20231219	105800	19313730	16590	16590	16590	16590	0
477	20231219	105700	19313730	16590	16590	16590	16590	0
478	20231219	105600	19313730	16590	16590	16590	16590	0
479	20231219	105500	19313730	16590	16590	16590	16590	1
480	20231219	105400	19297140	16620	16620	16620	16620	0
481	20231219	105300	19297140	16620	16600	16620	16600	234
482	20231219	105200	15410040	16600	16600	16600	16600	20
483	20231219	105100	15078040	16570	16570	16570	16570	0
484	20231219	105000	15078040	16570	16570	16570	16570	0
485	20231219	104900	15078040	16570	16570	16570	16570	0
486	20231219	104800	15078040	16570	16570	16570	16570	0
487	20231219	104700	15078040	16570	16570	16570	16570	0
488	20231219	104600	15078040	16570	16570	16570	16570	0
489	20231219	104500	15078040	16570	16570	16570	16570	6
490	20231219	104400	14978620	16570	16570	16570	16570	0
491	20231219	104300	14978620	16570	16570	16570	16570	0
492	20231219	104200	14978620	16570	16570	16570	16570	100
493	20231219	104100	13321620	16570	16570	16570	16570	0
494	20231219	104000	13321620	16570	16570	16570	16570	0
495	20231219	103900	13321620	16570	16570	16570	16570	0
496	20231219	103800	13321620	16570	16570	16570	16570	0
497	20231219	103700	13321620	16570	16570	16570	16570	0
498	20231219	103600	13321620	16570	16570	16570	16570	0
499	20231219	103500	13321620	16570	16570	16570	16570	0
500	20231219	103400	13321620	16570	16570	16570	16570	0
501	20231219	103300	13321620	16570	16570	16570	16570	2
502	20231219	103200	13288480	16560	16560	16560	16560	0
503	20231219	103100	13288480	16560	16560	16560	16560	0
504	20231219	103000	13288480	16560	16560	16560	16560	1
505	20231219	102900	13271920	16600	16600	16600	16600	0
506	20231219	102800	13271920	16600	16600	16600	16600	0
507	20231219	102700	13271920	16600	16600	16600	16600	0
508	20231219	102600	13271920	16600	16600	16600	16600	0
509	20231219	102500	13271920	16600	16600	16600	16600	0
510	20231219	102400	13271920	16600	16600	16600	16600	100
511	20231219	102300	11611920	16600	16600	16600	16600	0
512	20231219	102200	11611920	16600	16600	16600	16600	0
513	20231219	102100	11611920	16600	16600	16600	16600	0
514	20231219	102000	11611920	16600	16600	16600	16600	0
515	20231219	101900	11611920	16600	16600	16600	16600	0
516	20231219	101800	11611920	16600	16600	16600	16600	0
517	20231219	101700	11611920	16600	16600	16600	16600	0
518	20231219	101600	11611920	16600	16600	16600	16600	1
519	20231219	101500	11595320	16600	16600	16600	16600	0
520	20231219	101400	11595320	16600	16600	16600	16600	1
521	20231219	101300	11578720	16600	16600	16600	16600	0
522	20231219	101200	11578720	16600	16600	16600	16600	0
523	20231219	101100	11578720	16600	16600	16600	16600	0
524	20231219	101000	11578720	16600	16600	16600	16600	2
525	20231219	100900	11545520	16620	16620	16620	16620	0
526	20231219	100800	11545520	16620	16620	16620	16620	0
527	20231219	100700	11545520	16620	16620	16620	16620	0
528	20231219	100600	11545520	16620	16620	16620	16620	0
529	20231219	100500	11545520	16620	16620	16620	16620	0
530	20231219	100400	11545520	16620	16620	16620	16620	0
531	20231219	100300	11545520	16620	16620	16620	16620	0
532	20231219	100200	11545520	16620	16620	16620	16620	0
533	20231219	100100	11545520	16620	16620	16620	16620	0
534	20231219	100000	11545520	16620	16620	16620	16620	0
535	20231219	095900	11545520	16620	16620	16620	16620	0
536	20231219	095800	11545520	16620	16620	16620	16620	0
537	20231219	095700	11545520	16620	16620	16620	16620	0
538	20231219	095600	11545520	16620	16620	16620	16620	0
539	20231219	095500	11545520	16620	16620	16620	16620	52
540	20231219	095400	10681280	16620	16620	16620	16620	215
541	20231219	095300	7107980	16620	16610	16620	16610	326
542	20231219	095200	1691010	16610	16610	16610	16610	0
543	20231219	095100	1691010	16610	16610	16610	16610	0
544	20231219	095000	1691010	16610	16610	16610	16610	0
545	20231219	094900	1691010	16610	16610	16610	16610	0
546	20231219	094800	1691010	16610	16610	16610	16610	0
547	20231219	094700	1691010	16610	16610	16610	16610	0
548	20231219	094600	1691010	16610	16610	16610	16610	0
549	20231219	094500	1691010	16610	16610	16610	16610	0
550	20231219	094400	1691010	16610	16610	16610	16610	0
551	20231219	094300	1691010	16610	16610	16610	16610	0
552	20231219	094200	1691010	16610	16610	16610	16610	0
553	20231219	094100	1691010	16610	16610	16610	16610	0
554	20231219	094000	1691010	16610	16610	16610	16610	0
555	20231219	093900	1691010	16610	16610	16610	16610	0
556	20231219	093800	1691010	16610	16610	16610	16610	1
557	20231219	093700	1674400	16610	16610	16610	16610	2
558	20231219	093600	1641180	16610	16610	16610	16610	0
559	20231219	093500	1641180	16610	16610	16610	16610	0
560	20231219	093400	1641180	16610	16610	16610	16610	46
561	20231219	093300	877120	16610	16610	16610	16610	0
562	20231219	093200	877120	16610	16610	16610	16610	1
563	20231219	093100	860510	16550	16550	16550	16550	0
564	20231219	093000	860510	16550	16550	16550	16550	0
565	20231219	092900	860510	16550	16550	16550	16550	0
566	20231219	092800	860510	16550	16550	16550	16550	0
567	20231219	092700	860510	16550	16550	16550	16550	0
568	20231219	092600	860510	16550	16550	16550	16550	0
569	20231219	092500	860510	16550	16550	16550	16550	0
570	20231219	092400	860510	16550	16550	16550	16550	0
571	20231219	092300	860510	16550	16550	16550	16550	6
572	20231219	092200	761210	16610	16610	16610	16610	0
573	20231219	092100	761210	16610	16610	16610	16610	0
574	20231219	092000	761210	16610	16610	16610	16610	0
575	20231219	091900	761210	16610	16610	16610	16610	0
576	20231219	091800	761210	16610	16610	16610	16610	0
577	20231219	091700	761210	16610	16610	16610	16610	0
578	20231219	091600	761210	16610	16610	16610	16610	0
579	20231219	091500	761210	16610	16610	16610	16610	0
580	20231219	091400	761210	16610	16610	16610	16610	0
581	20231219	091300	761210	16610	16610	16610	16610	0
582	20231219	091200	761210	16610	16610	16610	16610	1
583	20231219	091100	744600	16550	16550	16550	16550	0
584	20231219	091000	744600	16550	16550	16550	16550	0
585	20231219	090900	744600	16550	16550	16550	16550	0
586	20231219	090800	744600	16550	16550	16550	16550	0
587	20231219	090700	744600	16550	16550	16550	16550	0
588	20231219	090600	744600	16550	16550	16550	16550	0
589	20231219	090500	744600	16550	16550	16550	16550	32
590	20231219	090400	215000	16520	16520	16520	16520	2
591	20231219	090300	181960	16520	16520	16520	16520	0
592	20231219	090200	181960	16520	16520	16520	16520	0
593	20231219	090100	181960	16520	16520	16520	16520	3
594	20231219	090000	132400	16550	16550	16550	16550	8