KissMeData/009300/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	185300	251511120	16970	16970	16970	16970	226
3	20241220	185200	251511120	16970	16970	16970	16970	0
4	20241220	185100	251511120	16970	16970	16970	16970	0
5	20241220	185000	251511120	16970	16970	16970	16970	0
6	20241220	184900	251511120	16970	16970	16970	16970	0
7	20241220	184800	251511120	16970	16970	16970	16970	0
8	20241220	184700	251511120	16970	16970	16970	16970	0
9	20241220	184600	251511120	16970	16970	16970	16970	0
10	20241220	184500	251511120	16970	16970	16970	16970	0
11	20241220	184400	251511120	16970	16970	16970	16970	0
12	20241220	184300	251511120	16970	16970	16970	16970	0
13	20241220	184200	251511120	16970	16970	16970	16970	0
14	20241220	184100	251511120	16970	16970	16970	16970	0
15	20241220	184000	251511120	16970	16970	16970	16970	0
16	20241220	183900	251511120	16970	16970	16970	16970	0
17	20241220	183800	251511120	16970	16970	16970	16970	0
18	20241220	183700	251511120	16970	16970	16970	16970	0
19	20241220	183600	251511120	16970	16970	16970	16970	0
20	20241220	183500	251511120	16970	16970	16970	16970	0
21	20241220	183400	251511120	16970	16970	16970	16970	0
22	20241220	183300	251511120	16970	16970	16970	16970	0
23	20241220	183200	251511120	16970	16970	16970	16970	0
24	20241220	183100	251511120	16970	16970	16970	16970	0
25	20241220	183000	251511120	16970	16970	16970	16970	0
26	20241220	182900	251511120	16970	16970	16970	16970	0
27	20241220	182800	251511120	16970	16970	16970	16970	0
28	20241220	182700	251511120	16970	16970	16970	16970	0
29	20241220	182600	251511120	16970	16970	16970	16970	0
30	20241220	182500	251511120	16970	16970	16970	16970	0
31	20241220	182400	251511120	16970	16970	16970	16970	0
32	20241220	182300	251511120	16970	16970	16970	16970	226
33	20241220	182200	251511120	16970	16970	16970	16970	0
34	20241220	182100	251511120	16970	16970	16970	16970	0
35	20241220	182000	251511120	16970	16970	16970	16970	0
36	20241220	181900	251511120	16970	16970	16970	16970	0
37	20241220	181800	251511120	16970	16970	16970	16970	0
38	20241220	181700	251511120	16970	16970	16970	16970	0
39	20241220	181600	251511120	16970	16970	16970	16970	0
40	20241220	181500	251511120	16970	16970	16970	16970	0
41	20241220	181400	251511120	16970	16970	16970	16970	0
42	20241220	181300	251511120	16970	16970	16970	16970	0
43	20241220	181200	251511120	16970	16970	16970	16970	0
44	20241220	181100	251511120	16970	16970	16970	16970	0
45	20241220	181000	251511120	16970	16970	16970	16970	0
46	20241220	180900	251511120	16970	16970	16970	16970	0
47	20241220	180800	251511120	16970	16970	16970	16970	0
48	20241220	180700	251511120	16970	16970	16970	16970	0
49	20241220	180600	251511120	16970	16970	16970	16970	0
50	20241220	180500	251511120	16970	16970	16970	16970	0
51	20241220	180400	251511120	16970	16970	16970	16970	0
52	20241220	180300	251511120	16970	16970	16970	16970	0
53	20241220	180200	251511120	16970	16970	16970	16970	0
54	20241220	180100	251511120	16970	16970	16970	16970	0
55	20241220	180000	251511120	16970	16970	16970	16970	0
56	20241220	175900	251511120	16970	16970	16970	16970	0
57	20241220	175800	251511120	16970	16970	16970	16970	0
58	20241220	175700	251511120	16970	16970	16970	16970	0
59	20241220	175600	251511120	16970	16970	16970	16970	0
60	20241220	175500	251511120	16970	16970	16970	16970	0
61	20241220	175400	251511120	16970	16970	16970	16970	0
62	20241220	175300	251511120	16970	16970	16970	16970	226
63	20241220	175200	251511120	16970	16970	16970	16970	0
64	20241220	175100	251511120	16970	16970	16970	16970	0
65	20241220	175000	251511120	16970	16970	16970	16970	0
66	20241220	174900	251511120	16970	16970	16970	16970	0
67	20241220	174800	251511120	16970	16970	16970	16970	0
68	20241220	174700	251511120	16970	16970	16970	16970	0
69	20241220	174600	251511120	16970	16970	16970	16970	0
70	20241220	174500	251511120	16970	16970	16970	16970	0
71	20241220	174400	251511120	16970	16970	16970	16970	0
72	20241220	174300	251511120	16970	16970	16970	16970	0
73	20241220	174200	251511120	16970	16970	16970	16970	0
74	20241220	174100	251511120	16970	16970	16970	16970	0
75	20241220	174000	251511120	16970	16970	16970	16970	0
76	20241220	173900	251511120	16970	16970	16970	16970	0
77	20241220	173800	251511120	16970	16970	16970	16970	0
78	20241220	173700	251511120	16970	16970	16970	16970	0
79	20241220	173600	251511120	16970	16970	16970	16970	0
80	20241220	173500	251511120	16970	16970	16970	16970	0
81	20241220	173400	251511120	16970	16970	16970	16970	0
82	20241220	173300	251511120	16970	16970	16970	16970	0
83	20241220	173200	251511120	16970	16970	16970	16970	0
84	20241220	173100	251511120	16970	16970	16970	16970	0
85	20241220	173000	251511120	16970	16970	16970	16970	0
86	20241220	172900	251511120	16970	16970	16970	16970	0
87	20241220	172800	251511120	16970	16970	16970	16970	0
88	20241220	172700	251511120	16970	16970	16970	16970	0
89	20241220	172600	251511120	16970	16970	16970	16970	0
90	20241220	172500	251511120	16970	16970	16970	16970	0
91	20241220	172400	251511120	16970	16970	16970	16970	0
92	20241220	172300	251511120	16970	16970	16970	16970	226
93	20241220	172200	251511120	16970	16970	16970	16970	0
94	20241220	172100	251511120	16970	16970	16970	16970	0
95	20241220	172000	251511120	16970	16970	16970	16970	0
96	20241220	171900	251511120	16970	16970	16970	16970	0
97	20241220	171800	251511120	16970	16970	16970	16970	0
98	20241220	171700	251511120	16970	16970	16970	16970	0
99	20241220	171600	251511120	16970	16970	16970	16970	0
100	20241220	171500	251511120	16970	16970	16970	16970	0
101	20241220	171400	251511120	16970	16970	16970	16970	0
102	20241220	171300	251511120	16970	16970	16970	16970	0
103	20241220	171200	251511120	16970	16970	16970	16970	0
104	20241220	171100	251511120	16970	16970	16970	16970	0
105	20241220	171000	251511120	16970	16970	16970	16970	0
106	20241220	170900	251511120	16970	16970	16970	16970	0
107	20241220	170800	251511120	16970	16970	16970	16970	0
108	20241220	170700	251511120	16970	16970	16970	16970	0
109	20241220	170600	251511120	16970	16970	16970	16970	0
110	20241220	170500	251511120	16970	16970	16970	16970	0
111	20241220	170400	251511120	16970	16970	16970	16970	0
112	20241220	170300	251511120	16970	16970	16970	16970	0
113	20241220	170200	251511120	16970	16970	16970	16970	0
114	20241220	170100	251511120	16970	16970	16970	16970	0
115	20241220	170000	251511120	16970	16970	16970	16970	0
116	20241220	165900	251511120	16970	16970	16970	16970	0
117	20241220	165800	251511120	16970	16970	16970	16970	0
118	20241220	165700	251511120	16970	16970	16970	16970	0
119	20241220	165600	251511120	16970	16970	16970	16970	0
120	20241220	165500	251511120	16970	16970	16970	16970	0
121	20241220	165400	251511120	16970	16970	16970	16970	0
122	20241220	165300	251511120	16970	16970	16970	16970	226
123	20241220	165200	251511120	16970	16970	16970	16970	0
124	20241220	165100	251511120	16970	16970	16970	16970	0
125	20241220	165000	251511120	16970	16970	16970	16970	0
126	20241220	164900	251511120	16970	16970	16970	16970	0
127	20241220	164800	251511120	16970	16970	16970	16970	0
128	20241220	164700	251511120	16970	16970	16970	16970	0
129	20241220	164600	251511120	16970	16970	16970	16970	0
130	20241220	164500	251511120	16970	16970	16970	16970	0
131	20241220	164400	251511120	16970	16970	16970	16970	0
132	20241220	164300	251511120	16970	16970	16970	16970	0
133	20241220	164200	251511120	16970	16970	16970	16970	0
134	20241220	164100	251511120	16970	16970	16970	16970	0
135	20241220	164000	251511120	16970	16970	16970	16970	0
136	20241220	163900	251511120	16970	16970	16970	16970	0
137	20241220	163800	251511120	16970	16970	16970	16970	0
138	20241220	163700	251511120	16970	16970	16970	16970	0
139	20241220	163600	251511120	16970	16970	16970	16970	0
140	20241220	163500	251511120	16970	16970	16970	16970	0
141	20241220	163400	251511120	16970	16970	16970	16970	0
142	20241220	163300	251511120	16970	16970	16970	16970	0
143	20241220	163200	251511120	16970	16970	16970	16970	0
144	20241220	163100	251511120	16970	16970	16970	16970	0
145	20241220	163000	251511120	16970	16970	16970	16970	0
146	20241220	162900	251511120	16970	16970	16970	16970	0
147	20241220	162800	251511120	16970	16970	16970	16970	0
148	20241220	162700	251511120	16970	16970	16970	16970	0
149	20241220	162600	251511120	16970	16970	16970	16970	0
150	20241220	162500	251511120	16970	16970	16970	16970	0
151	20241220	162400	251511120	16970	16970	16970	16970	0
152	20241220	162300	251511120	16970	16970	16970	16970	226
153	20241220	162200	251511120	16970	16970	16970	16970	0
154	20241220	162100	251511120	16970	16970	16970	16970	0
155	20241220	162000	251511120	16970	16970	16970	16970	0
156	20241220	161900	251511120	16970	16970	16970	16970	0
157	20241220	161800	251511120	16970	16970	16970	16970	0
158	20241220	161700	251511120	16970	16970	16970	16970	0
159	20241220	161600	251511120	16970	16970	16970	16970	0
160	20241220	161500	251511120	16970	16970	16970	16970	0
161	20241220	161400	251511120	16970	16970	16970	16970	0
162	20241220	161300	251511120	16970	16970	16970	16970	0
163	20241220	161200	251511120	16970	16970	16970	16970	0
164	20241220	161100	251511120	16970	16970	16970	16970	0
165	20241220	161000	251511120	16970	16970	16970	16970	0
166	20241220	160900	251511120	16970	16970	16970	16970	0
167	20241220	160800	251511120	16970	16970	16970	16970	0
168	20241220	160700	251511120	16970	16970	16970	16970	0
169	20241220	160600	251511120	16970	16970	16970	16970	0
170	20241220	160500	251511120	16970	16970	16970	16970	0
171	20241220	160400	251511120	16970	16970	16970	16970	0
172	20241220	160300	251511120	16970	16970	16970	16970	0
173	20241220	160200	251511120	16970	16970	16970	16970	0
174	20241220	160100	251511120	16970	16970	16970	16970	0
175	20241220	160000	251511120	16970	16970	16970	16970	0
176	20241220	155900	251511120	16970	16970	16970	16970	0
177	20241220	155800	251511120	16970	16970	16970	16970	0
178	20241220	155700	251511120	16970	16970	16970	16970	0
179	20241220	155600	251511120	16970	16970	16970	16970	0
180	20241220	155500	251511120	16970	16970	16970	16970	0
181	20241220	155400	251511120	16970	16970	16970	16970	0
182	20241220	155300	251511120	16970	16970	16970	16970	226
183	20241220	155200	251511120	16970	16970	16970	16970	0
184	20241220	155100	251511120	16970	16970	16970	16970	0
185	20241220	155000	251511120	16970	16970	16970	16970	0
186	20241220	154900	251511120	16970	16970	16970	16970	0
187	20241220	154800	251511120	16970	16970	16970	16970	0
188	20241220	154700	251511120	16970	16970	16970	16970	0
189	20241220	154600	251511120	16970	16970	16970	16970	0
190	20241220	154500	251511120	16970	16970	16970	16970	0
191	20241220	154400	251511120	16970	16970	16970	16970	0
192	20241220	154300	251511120	16970	16970	16970	16970	0
193	20241220	154200	251511120	16970	16970	16970	16970	0
194	20241220	154100	251511120	16970	16970	16970	16970	0
195	20241220	154000	251511120	16970	16970	16970	16970	0
196	20241220	153900	251511120	16970	16970	16970	16970	0
197	20241220	153800	251511120	16970	16970	16970	16970	0
198	20241220	153700	251511120	16970	16970	16970	16970	0
199	20241220	153600	251511120	16970	16970	16970	16970	0
200	20241220	153500	251511120	16970	16970	16970	16970	0
201	20241220	153400	251511120	16970	16970	16970	16970	0
202	20241220	153300	251511120	16970	16970	16970	16970	0
203	20241220	153200	251511120	16970	16970	16970	16970	0
204	20241220	153100	251511120	16970	16970	16970	16970	0
205	20241220	153000	251511120	16970	16970	16970	16970	226
206	20241220	152900	247675900	16970	16970	16970	16970	0
207	20241220	152800	247675900	16970	16970	16970	16970	0
208	20241220	152700	247675900	16970	16970	16970	16970	0
209	20241220	152600	247675900	16970	16970	16970	16970	0
210	20241220	152500	247675900	16970	16970	16970	16970	0
211	20241220	152400	247675900	16970	16970	16970	16970	0
212	20241220	152300	247675900	16970	16970	16970	16970	0
213	20241220	152200	247675900	16970	16970	16970	16970	0
214	20241220	152100	247675900	16970	16970	16970	16970	0
215	20241220	152000	247675900	16970	16970	16970	16970	0
216	20241220	151900	247675900	16970	17000	17060	16970	193
217	20241220	151800	244398990	17010	17100	17100	17010	53
218	20241220	151700	243494580	17020	17020	17020	17020	33
219	20241220	151600	242932920	17110	17110	17110	17110	37
220	20241220	151500	242299850	17100	17090	17100	17090	34
221	20241220	151400	241718490	17090	17090	17090	17090	43
222	20241220	151300	240983620	17090	17090	17090	17090	34
223	20241220	151200	240402560	17090	17090	17090	17090	0
224	20241220	151100	240402560	17090	17090	17090	17090	0
225	20241220	151000	240402560	17090	17090	17090	17090	37
226	20241220	150900	239770230	17040	17000	17040	17000	11
227	20241220	150800	239583150	17010	17000	17010	17000	10
228	20241220	150700	239413060	17000	17000	17000	17000	0
229	20241220	150600	239413060	17000	17000	17000	17000	9
230	20241220	150500	239260060	17000	17000	17000	17000	1
231	20241220	150400	239243060	17010	17010	17010	17010	0
232	20241220	150300	239243060	17010	17010	17010	17010	1
233	20241220	150200	239226050	17040	17040	17040	17040	53
234	20241220	150100	238322930	17080	17080	17080	17080	0
235	20241220	150000	238322930	17080	17080	17080	17080	21
236	20241220	145900	237964250	17020	17020	17020	17020	1
237	20241220	145800	237947230	17080	17080	17080	17080	0
238	20241220	145700	237947230	17080	17080	17080	17080	29
239	20241220	145600	237451910	17080	17080	17080	17080	0
240	20241220	145500	237451910	17080	17080	17080	17080	13
241	20241220	145400	237229870	17090	17090	17090	17090	0
242	20241220	145300	237229870	17090	17090	17090	17090	0
243	20241220	145200	237229870	17090	17090	17090	17090	0
244	20241220	145100	237229870	17090	17090	17090	17090	0
245	20241220	145000	237229870	17090	17090	17090	17090	42
246	20241220	144900	236512090	17120	17120	17120	17120	0
247	20241220	144800	236512090	17120	17120	17120	17120	0
248	20241220	144700	236512090	17120	17120	17120	17120	0
249	20241220	144600	236512090	17120	17120	17120	17120	0
250	20241220	144500	236512090	17120	17120	17120	17120	0
251	20241220	144400	236512090	17120	16980	17120	16980	148
252	20241220	144300	233998570	16980	16980	16980	16980	0
253	20241220	144200	233998570	16980	16960	16980	16960	11
254	20241220	144100	233811990	16980	16980	16980	16980	8
255	20241220	144000	233676150	16970	16980	16980	16970	88
256	20241220	143900	232181930	16980	16980	16980	16980	0
257	20241220	143800	232181930	16980	17020	17020	16980	75
258	20241220	143700	230908170	17030	17030	17030	17030	30
259	20241220	143600	230397270	17030	17030	17030	17030	18
260	20241220	143500	230090730	17020	17030	17030	17020	12
261	20241220	143400	229886480	17100	17100	17100	17100	0
262	20241220	143300	229886480	17100	17100	17100	17100	0
263	20241220	143200	229886480	17100	17100	17100	17100	32
264	20241220	143100	229339280	17040	17040	17040	17040	0
265	20241220	143000	229339280	17040	17040	17040	17040	0
266	20241220	142900	229339280	17040	17040	17040	17040	21
267	20241220	142800	228981440	17100	17100	17100	17100	0
268	20241220	142700	228981440	17100	17100	17100	17100	0
269	20241220	142600	228981440	17100	17100	17100	17100	44
270	20241220	142500	228229040	17090	17090	17090	17090	0
271	20241220	142400	228229040	17090	17090	17090	17090	19
272	20241220	142300	227904330	17080	17080	17080	17080	0
273	20241220	142200	227904330	17080	17080	17080	17080	0
274	20241220	142100	227904330	17080	17080	17080	17080	22
275	20241220	142000	227528570	17100	17100	17100	17100	0
276	20241220	141900	227528570	17100	17100	17100	17100	0
277	20241220	141800	227528570	17100	17100	17100	17100	1
278	20241220	141700	227511470	17090	17090	17090	17090	0
279	20241220	141600	227511470	17090	17030	17090	17030	51
280	20241220	141500	226641080	17100	17100	17100	17100	0
281	20241220	141400	226641080	17100	17100	17100	17100	0
282	20241220	141300	226641080	17100	17100	17100	17100	0
283	20241220	141200	226641080	17100	17100	17100	17100	31
284	20241220	141100	226110980	17030	17030	17030	17030	0
285	20241220	141000	226110980	17030	17030	17030	17030	4
286	20241220	140900	226042860	17030	17130	17130	16990	32
287	20241220	140800	225494940	17140	17100	17140	17100	279
288	20241220	140700	220716770	17100	17100	17100	17100	0
289	20241220	140600	220716770	17100	17100	17100	17100	0
290	20241220	140500	220716770	17100	17100	17100	17100	0
291	20241220	140400	220716770	17100	17100	17100	17100	0
292	20241220	140300	220716770	17100	17100	17100	17100	0
293	20241220	140200	220716770	17100	17100	17100	17100	52
294	20241220	140100	219827570	17090	17090	17090	17090	6
295	20241220	140000	219725030	16950	16950	16950	16950	0
296	20241220	135900	219725030	16950	16970	16970	16950	10
297	20241220	135800	219555450	17030	17030	17030	17030	215
298	20241220	135700	215894000	17030	17030	17030	17030	36
299	20241220	135600	215280920	17030	17030	17030	17030	0
300	20241220	135500	215280920	17030	17030	17030	17030	0
301	20241220	135400	215280920	17030	17030	17030	17030	0
302	20241220	135300	215280920	17030	17030	17030	17030	0
303	20241220	135200	215280920	17030	17030	17030	17030	51
304	20241220	135100	214412390	16980	16980	16980	16980	0
305	20241220	135000	214412390	16980	16980	16980	16980	18
306	20241220	134900	214106750	16970	16970	16970	16970	0
307	20241220	134800	214106750	16970	16970	16970	16970	32
308	20241220	134700	213563710	16920	16920	16920	16920	0
309	20241220	134600	213563710	16920	16920	16920	16920	0
310	20241220	134500	213563710	16920	16920	16920	16920	0
311	20241220	134400	213563710	16920	16920	16920	16920	0
312	20241220	134300	213563710	16920	16920	16920	16920	0
313	20241220	134200	213563710	16920	16920	16920	16920	2
314	20241220	134100	213529870	16920	16920	16920	16920	70
315	20241220	134000	212345470	16970	16970	16970	16970	0
316	20241220	133900	212345470	16970	16970	16970	16970	0
317	20241220	133800	212345470	16970	16970	16970	16970	48
318	20241220	133700	211530910	16970	16970	16970	16970	0
319	20241220	133600	211530910	16970	16960	16970	16960	24
320	20241220	133500	211123850	16930	16930	16930	16930	0
321	20241220	133400	211123850	16930	16930	16930	16930	37
322	20241220	133300	210497440	16930	16930	16930	16930	0
323	20241220	133200	210497440	16930	16930	16930	16930	0
324	20241220	133100	210497440	16930	16930	16930	16930	0
325	20241220	133000	210497440	16930	16930	16930	16930	0
326	20241220	132900	210497440	16930	16930	16930	16930	1
327	20241220	132800	210480510	16920	16920	16920	16920	0
328	20241220	132700	210480510	16920	16920	16920	16920	0
329	20241220	132600	210480510	16920	16920	16920	16920	0
330	20241220	132500	210480510	16920	16920	16920	16920	1
331	20241220	132400	210463590	16900	16900	16900	16900	0
332	20241220	132300	210463590	16900	16900	16900	16900	0
333	20241220	132200	210463590	16900	16900	16900	16900	3
334	20241220	132100	210412890	16900	16900	16900	16900	0
335	20241220	132000	210412890	16900	16910	16910	16900	377
336	20241220	131900	204041390	16920	16910	16920	16910	21
337	20241220	131800	203686080	16920	16920	16920	16920	36
338	20241220	131700	203076960	16900	16930	16930	16900	152
339	20241220	131600	200508010	16940	16940	16940	16940	1
340	20241220	131500	200491070	16980	16980	16980	16980	1
341	20241220	131400	200474090	16920	16930	16930	16920	38
342	20241220	131300	199831120	16910	16910	16910	16910	23
343	20241220	131200	199442190	16900	16930	16930	16900	1004
344	20241220	131100	182464460	16930	16940	16940	16930	145
345	20241220	131000	180009550	16950	16950	16950	16950	0
346	20241220	130900	180009550	16950	16940	16950	16940	2
347	20241220	130800	179975660	16930	16950	16950	16930	245
348	20241220	130700	175827010	16970	16970	16970	16970	0
349	20241220	130600	175827010	16970	16960	16970	16960	2
350	20241220	130500	175793080	16950	16950	16950	16950	0
351	20241220	130400	175793080	16950	16950	16950	16950	0
352	20241220	130300	175793080	16950	16960	16960	16950	200
353	20241220	130200	172402730	16960	16960	16960	16960	0
354	20241220	130100	172402730	16960	16960	16960	16960	0
355	20241220	130000	172402730	16960	16960	16960	16960	0
356	20241220	125900	172402730	16960	16960	16960	16960	1
357	20241220	125800	172385770	16960	16960	16990	16960	4
358	20241220	125700	172317890	16950	16950	16950	16950	0
359	20241220	125600	172317890	16950	16950	16950	16950	0
360	20241220	125500	172317890	16950	16950	16950	16950	0
361	20241220	125400	172317890	16950	16950	16950	16950	0
362	20241220	125300	172317890	16950	16970	16970	16950	763
363	20241220	125200	159377110	16980	17000	17000	16980	135
364	20241220	125100	157083170	17040	17040	17040	17040	18
365	20241220	125000	156776450	17010	17010	17010	17010	0
366	20241220	124900	156776450	17010	17010	17010	17000	44
367	20241220	124800	156028430	17000	17000	17000	17000	70
368	20241220	124700	154838430	17010	17010	17010	17010	0
369	20241220	124600	154838430	17010	17010	17010	17010	21
370	20241220	124500	154481220	17030	17030	17030	17030	0
371	20241220	124400	154481220	17030	17030	17030	17010	122
372	20241220	124300	152404960	17030	17030	17030	17030	9
373	20241220	124200	152251690	17030	17030	17030	17030	0
374	20241220	124100	152251690	17030	17030	17030	17030	0
375	20241220	124000	152251690	17030	17030	17030	17030	0
376	20241220	123900	152251690	17030	17030	17030	17030	0
377	20241220	123800	152251690	17030	17030	17030	17030	0
378	20241220	123700	152251690	17030	17030	17030	17030	0
379	20241220	123600	152251690	17030	17030	17030	17030	1
380	20241220	123500	152234660	17030	17030	17030	17030	0
381	20241220	123400	152234660	17030	17030	17030	17030	0
382	20241220	123300	152234660	17030	17030	17030	17030	0
383	20241220	123200	152234660	17030	17030	17030	17030	0
384	20241220	123100	152234660	17030	17030	17030	17030	8
385	20241220	123000	152098420	17030	17030	17030	17030	0
386	20241220	122900	152098420	17030	17030	17030	17030	0
387	20241220	122800	152098420	17030	17030	17030	17030	0
388	20241220	122700	152098420	17030	17030	17030	17030	0
389	20241220	122600	152098420	17030	17030	17030	17030	0
390	20241220	122500	152098420	17030	17030	17030	17030	0
391	20241220	122400	152098420	17030	17030	17030	17030	0
392	20241220	122300	152098420	17030	17030	17030	17030	0
393	20241220	122200	152098420	17030	17030	17030	17030	0
394	20241220	122100	152098420	17030	17030	17030	17030	0
395	20241220	122000	152098420	17030	17030	17030	17030	0
396	20241220	121900	152098420	17030	17030	17030	17030	0
397	20241220	121800	152098420	17030	17030	17030	17030	0
398	20241220	121700	152098420	17030	17030	17030	17030	0
399	20241220	121600	152098420	17030	17030	17030	17030	0
400	20241220	121500	152098420	17030	17030	17030	17030	0
401	20241220	121400	152098420	17030	17030	17030	17030	0
402	20241220	121300	152098420	17030	17030	17030	17030	0
403	20241220	121200	152098420	17030	17030	17030	17030	0
404	20241220	121100	152098420	17030	17030	17030	17030	0
405	20241220	121000	152098420	17030	17030	17030	17030	0
406	20241220	120900	152098420	17030	17030	17030	17030	0
407	20241220	120800	152098420	17030	17030	17030	17030	6
408	20241220	120700	151996240	17030	17030	17030	17030	0
409	20241220	120600	151996240	17030	17030	17030	17030	0
410	20241220	120500	151996240	17030	17030	17030	17030	6
411	20241220	120400	151894060	16970	16990	16990	16970	3
412	20241220	120300	151843120	16970	16970	16970	16970	2
413	20241220	120200	151809180	16960	16980	16980	16960	84
414	20241220	120100	150383910	17030	17000	17030	16990	19
415	20241220	120000	150060880	17010	17010	17010	17010	0
416	20241220	115900	150060880	17010	17010	17010	17010	0
417	20241220	115800	150060880	17010	17010	17010	17010	0
418	20241220	115700	150060880	17010	17010	17010	17010	0
419	20241220	115600	150060880	17010	17010	17010	17010	0
420	20241220	115500	150060880	17010	17010	17010	17010	1
421	20241220	115400	150043870	17090	17090	17090	17090	0
422	20241220	115300	150043870	17090	17090	17090	17090	0
423	20241220	115200	150043870	17090	17090	17090	17090	0
424	20241220	115100	150043870	17090	17090	17090	17090	0
425	20241220	115000	150043870	17090	17040	17130	17040	268
426	20241220	114900	145459340	17000	17000	17000	17000	21
427	20241220	114800	145102340	17010	17010	17010	17010	0
428	20241220	114700	145102340	17010	17030	17070	17010	69
429	20241220	114600	143927430	17030	17030	17030	17030	0
430	20241220	114500	143927430	17030	17030	17030	17030	0
431	20241220	114400	143927430	17030	17030	17030	17030	0
432	20241220	114300	143927430	17030	17030	17030	17030	0
433	20241220	114200	143927430	17030	17030	17030	17030	0
434	20241220	114100	143927430	17030	17030	17030	17030	2
435	20241220	114000	143893370	17070	17070	17070	17070	0
436	20241220	113900	143893370	17070	17010	17070	17010	5
437	20241220	113800	143808170	17070	17040	17070	17000	16
438	20241220	113700	143535760	17060	17020	17070	17020	8
439	20241220	113600	143399350	17010	17010	17010	17010	21
440	20241220	113500	143042140	17040	17060	17060	17020	52
441	20241220	113400	142155970	17070	17070	17070	17070	1
442	20241220	113300	142138900	17070	17050	17090	17050	15
443	20241220	113200	141882770	17080	17080	17080	17080	0
444	20241220	113100	141882770	17080	17080	17080	17050	3
445	20241220	113000	141831560	17050	17050	17050	17050	1
446	20241220	112900	141814510	17070	17050	17070	17050	2
447	20241220	112800	141780390	17090	17090	17090	17090	1
448	20241220	112700	141763300	17030	17030	17030	17030	0
449	20241220	112600	141763300	17030	17030	17030	17030	0
450	20241220	112500	141763300	17030	17030	17030	17030	0
451	20241220	112400	141763300	17030	17030	17030	17030	0
452	20241220	112300	141763300	17030	17030	17030	17030	0
453	20241220	112200	141763300	17030	17030	17030	17030	0
454	20241220	112100	141763300	17030	17030	17030	17030	0
455	20241220	112000	141763300	17030	17000	17030	17000	11
456	20241220	111900	141576180	17000	17000	17000	17000	1
457	20241220	111800	141559180	17010	17010	17010	17010	0
458	20241220	111700	141559180	17010	17010	17010	17010	0
459	20241220	111600	141559180	17010	17010	17010	17010	0
460	20241220	111500	141559180	17010	17010	17010	17010	0
461	20241220	111400	141559180	17010	17010	17010	17010	0
462	20241220	111300	141559180	17010	17010	17010	17010	0
463	20241220	111200	141559180	17010	17010	17010	17010	0
464	20241220	111100	141559180	17010	16990	17010	16990	124
465	20241220	111000	139452320	16960	16970	16970	16960	146
466	20241220	110900	136976040	17000	17000	17000	17000	0
467	20241220	110800	136976040	17000	17000	17000	17000	0
468	20241220	110700	136976040	17000	17000	17000	17000	0
469	20241220	110600	136976040	17000	17000	17000	17000	6
470	20241220	110500	136874040	17000	17000	17000	17000	0
471	20241220	110400	136874040	17000	17000	17000	17000	9
472	20241220	110300	136721040	16950	16950	16950	16950	0
473	20241220	110200	136721040	16950	16950	16950	16950	1
474	20241220	110100	136704090	16960	16960	16960	16960	79
475	20241220	110000	135364250	16970	16990	16990	16970	64
476	20241220	105900	134277590	17010	17010	17010	17010	5
477	20241220	105800	134192540	17000	17000	17000	17000	0
478	20241220	105700	134192540	17000	16980	17000	16980	238
479	20241220	105600	130150770	16980	17010	17010	16980	165
480	20241220	105500	127348120	17020	17040	17040	17020	23
481	20241220	105400	126956300	17050	17050	17050	17050	0
482	20241220	105300	126956300	17050	17050	17050	17050	0
483	20241220	105200	126956300	17050	17050	17050	17050	0
484	20241220	105100	126956300	17050	17050	17050	17050	0
485	20241220	105000	126956300	17050	17050	17050	17050	70
486	20241220	104900	125762800	17060	17090	17090	17060	21
487	20241220	104800	125404360	17070	17110	17110	17070	86
488	20241220	104700	123935370	17130	17130	17130	17130	1
489	20241220	104600	123918240	17110	17110	17130	17110	24
490	20241220	104500	123507370	17130	17090	17130	17080	67
491	20241220	104400	122361870	17080	17080	17100	17080	13
492	20241220	104300	122139750	17100	17080	17100	17080	4
493	20241220	104200	122071390	17100	17080	17100	17080	2
494	20241220	104100	122037210	17100	17080	17100	17080	4
495	20241220	104000	121968850	17100	17090	17100	17080	5
496	20241220	103900	121883400	17030	17030	17030	17030	0
497	20241220	103800	121883400	17030	17080	17080	17030	2
498	20241220	103700	121849290	17090	17030	17090	17030	12
499	20241220	103600	121644270	17080	17080	17080	17030	13
500	20241220	103500	121422530	17030	17030	17080	17030	5
501	20241220	103400	121337280	17080	17030	17080	17030	4
502	20241220	103300	121269060	17080	17070	17080	17030	3
503	20241220	103200	121217880	17010	17010	17010	17010	0
504	20241220	103100	121217880	17010	17010	17010	17010	0
505	20241220	103000	121217880	17010	17010	17010	17010	0
506	20241220	102900	121217880	17010	17070	17070	17010	2
507	20241220	102800	121183800	17010	17070	17070	17010	10
508	20241220	102700	121013400	17010	17010	17010	17010	0
509	20241220	102600	121013400	17010	17000	17070	17000	7
510	20241220	102500	120894190	17020	17020	17020	17020	0
511	20241220	102400	120894190	17020	17000	17020	17000	20
512	20241220	102300	120554170	17000	17000	17000	17000	101
513	20241220	102200	118837170	16980	17030	17030	16980	355
514	20241220	102100	112804470	17040	17040	17040	17040	0
515	20241220	102000	112804470	17040	17040	17040	17040	0
516	20241220	101900	112804470	17040	17040	17040	17040	0
517	20241220	101800	112804470	17040	17070	17070	17040	23
518	20241220	101700	112412500	17050	17020	17050	17020	21
519	20241220	101600	112055020	17020	17090	17090	17020	86
520	20241220	101500	110590890	17070	17070	17090	17070	8
521	20241220	101400	110454300	17070	17040	17090	17040	12
522	20241220	101300	110249650	17040	17040	17040	17040	0
523	20241220	101200	110249650	17040	17040	17040	17040	0
524	20241220	101100	110249650	17040	17040	17040	17040	7
525	20241220	101000	110130370	17020	17040	17040	17020	23
526	20241220	100900	109738470	17030	17010	17030	17010	83
527	20241220	100800	108325980	17000	17000	17000	17000	0
528	20241220	100700	108325980	17000	17010	17010	17000	74
529	20241220	100600	107067560	17010	17010	17010	17010	0
530	20241220	100500	107067560	17010	17010	17010	17010	0
531	20241220	100400	107067560	17010	17010	17010	17010	36
532	20241220	100300	106455200	17030	17030	17030	17030	0
533	20241220	100200	106455200	17030	17030	17030	17030	5
534	20241220	100100	106370050	17000	17000	17000	17000	0
535	20241220	100000	106370050	17000	16970	17000	16970	3
536	20241220	095900	106319080	16960	16960	16960	16960	116
537	20241220	095800	104351720	16970	16970	16970	16970	0
538	20241220	095700	104351720	16970	16970	16970	16970	0
539	20241220	095600	104351720	16970	16970	16970	16970	24
540	20241220	095500	103944440	16970	16970	16970	16960	194
541	20241220	095400	100653030	16980	16980	16980	16980	19
542	20241220	095300	100330410	16970	16990	16990	16970	140
543	20241220	095200	97952580	17030	17070	17070	17030	50
544	20241220	095100	97099680	17100	17100	17100	17100	0
545	20241220	095000	97099680	17100	17100	17100	17100	0
546	20241220	094900	97099680	17100	17100	17100	17100	42
547	20241220	094800	96381480	17070	17100	17100	17070	27
548	20241220	094700	95920440	17100	17090	17100	17090	112
549	20241220	094600	94006280	17090	17060	17090	17060	46
550	20241220	094500	93220850	17070	17070	17070	17020	68
551	20241220	094400	92061460	17070	17060	17070	17060	3
552	20241220	094300	92010270	17060	17060	17060	17060	1
553	20241220	094200	91993210	17020	17020	17020	17020	1
554	20241220	094100	91976190	16990	16990	16990	16990	120
555	20241220	094000	89937390	16990	17030	17060	16990	134
556	20241220	093900	87654910	17020	17000	17060	17000	46
557	20241220	093800	86870740	16980	16980	16980	16980	0
558	20241220	093700	86870740	16980	16980	16980	16980	0
559	20241220	093600	86870740	16980	16980	16980	16980	0
560	20241220	093500	86870740	16980	16980	16980	16980	100
561	20241220	093400	85172740	16990	17010	17010	16990	470
562	20241220	093300	77178060	17030	17030	17030	17030	0
563	20241220	093200	77178060	17030	17000	17030	16970	75
564	20241220	093100	75905190	16970	16970	17010	16970	9
565	20241220	093000	75752190	16990	16960	16990	16950	112
566	20241220	092900	73853610	16990	16990	16990	16990	1
567	20241220	092800	73836620	16930	16930	16930	16930	0
568	20241220	092700	73836620	16930	16930	16930	16930	0
569	20241220	092600	73836620	16930	16930	16930	16930	0
570	20241220	092500	73836620	16930	16940	16940	16930	154
571	20241220	092400	71228300	16940	16940	16940	16940	0
572	20241220	092300	71228300	16940	16980	16980	16930	311
573	20241220	092200	65957290	17000	17000	17000	17000	0
574	20241220	092100	65957290	17000	17000	17000	17000	20
575	20241220	092000	65617290	16980	17010	17010	16980	119
576	20241220	091900	63594700	17010	17020	17020	17010	340
577	20241220	091800	57809210	17020	17020	17020	17020	0
578	20241220	091700	57809210	17020	17030	17030	17020	53
579	20241220	091600	56906710	17040	17150	17150	17040	73
580	20241220	091500	55658180	17050	17060	17060	17050	63
581	20241220	091400	54583510	17080	17110	17110	17080	261
582	20241220	091300	50118150	17110	17130	17130	17110	331
583	20241220	091200	44451560	17240	17240	17240	17240	0
584	20241220	091100	44451560	17240	17160	17240	17120	1115
585	20241220	091000	25349860	17160	17320	17320	17160	207
586	20241220	090900	21794350	17330	17320	17570	17190	579
587	20241220	090800	11817490	17650	17650	17650	17650	0
588	20241220	090700	11817490	17650	17600	17650	17290	33
589	20241220	090600	11245420	17700	17700	17700	17700	0
590	20241220	090500	11245420	17700	17380	17700	17380	578
591	20241220	090400	1104450	17200	17200	17200	17200	29
592	20241220	090300	605650	17190	17190	17190	17190	0
593	20241220	090200	605650	17190	17190	17190	17190	0
594	20241220	090100	605650	17190	17190	17190	17190	9
595	20241220	090000	450940	17190	17350	17350	17190	26