KissMeData/009300/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185100	251812200	16850	16850	16850	16850	697
3	20231214	185000	251812200	16850	16850	16850	16850	0
4	20231214	184900	251812200	16850	16850	16850	16850	0
5	20231214	184800	251812200	16850	16850	16850	16850	0
6	20231214	184700	251812200	16850	16850	16850	16850	0
7	20231214	184600	251812200	16850	16850	16850	16850	0
8	20231214	184500	251812200	16850	16850	16850	16850	0
9	20231214	184400	251812200	16850	16850	16850	16850	0
10	20231214	184300	251812200	16850	16850	16850	16850	0
11	20231214	184200	251812200	16850	16850	16850	16850	0
12	20231214	184100	251812200	16850	16850	16850	16850	0
13	20231214	184000	251812200	16850	16850	16850	16850	0
14	20231214	183900	251812200	16850	16850	16850	16850	0
15	20231214	183800	251812200	16850	16850	16850	16850	0
16	20231214	183700	251812200	16850	16850	16850	16850	0
17	20231214	183600	251812200	16850	16850	16850	16850	0
18	20231214	183500	251812200	16850	16850	16850	16850	0
19	20231214	183400	251812200	16850	16850	16850	16850	0
20	20231214	183300	251812200	16850	16850	16850	16850	0
21	20231214	183200	251812200	16850	16850	16850	16850	0
22	20231214	183100	251812200	16850	16850	16850	16850	0
23	20231214	183000	251812200	16850	16850	16850	16850	0
24	20231214	182900	251812200	16850	16850	16850	16850	0
25	20231214	182800	251812200	16850	16850	16850	16850	0
26	20231214	182700	251812200	16850	16850	16850	16850	0
27	20231214	182600	251812200	16850	16850	16850	16850	0
28	20231214	182500	251812200	16850	16850	16850	16850	0
29	20231214	182400	251812200	16850	16850	16850	16850	0
30	20231214	182300	251812200	16850	16850	16850	16850	0
31	20231214	182200	251812200	16850	16850	16850	16850	0
32	20231214	182100	251812200	16850	16850	16850	16850	697
33	20231214	182000	251812200	16850	16850	16850	16850	0
34	20231214	181900	251812200	16850	16850	16850	16850	0
35	20231214	181800	251812200	16850	16850	16850	16850	0
36	20231214	181700	251812200	16850	16850	16850	16850	0
37	20231214	181600	251812200	16850	16850	16850	16850	0
38	20231214	181500	251812200	16850	16850	16850	16850	0
39	20231214	181400	251812200	16850	16850	16850	16850	0
40	20231214	181300	251812200	16850	16850	16850	16850	0
41	20231214	181200	251812200	16850	16850	16850	16850	0
42	20231214	181100	251812200	16850	16850	16850	16850	0
43	20231214	181000	251812200	16850	16850	16850	16850	0
44	20231214	180900	251812200	16850	16850	16850	16850	0
45	20231214	180800	251812200	16850	16850	16850	16850	0
46	20231214	180700	251812200	16850	16850	16850	16850	0
47	20231214	180600	251812200	16850	16850	16850	16850	0
48	20231214	180500	251812200	16850	16850	16850	16850	0
49	20231214	180400	251812200	16850	16850	16850	16850	0
50	20231214	180300	251812200	16850	16850	16850	16850	0
51	20231214	180200	251812200	16850	16850	16850	16850	0
52	20231214	180100	251812200	16850	16850	16850	16850	0
53	20231214	180000	251812200	16850	16850	16850	16850	0
54	20231214	175900	251812200	16850	16850	16850	16850	0
55	20231214	175800	251812200	16850	16850	16850	16850	0
56	20231214	175700	251812200	16850	16850	16850	16850	0
57	20231214	175600	251812200	16850	16850	16850	16850	0
58	20231214	175500	251812200	16850	16850	16850	16850	0
59	20231214	175400	251812200	16850	16850	16850	16850	0
60	20231214	175300	251812200	16850	16850	16850	16850	0
61	20231214	175200	251812200	16850	16850	16850	16850	0
62	20231214	175100	251812200	16850	16850	16850	16850	697
63	20231214	175000	251812200	16850	16850	16850	16850	0
64	20231214	174900	251812200	16850	16850	16850	16850	0
65	20231214	174800	251812200	16850	16850	16850	16850	0
66	20231214	174700	251812200	16850	16850	16850	16850	0
67	20231214	174600	251812200	16850	16850	16850	16850	0
68	20231214	174500	251812200	16850	16850	16850	16850	0
69	20231214	174400	251812200	16850	16850	16850	16850	0
70	20231214	174300	251812200	16850	16850	16850	16850	0
71	20231214	174200	251812200	16850	16850	16850	16850	0
72	20231214	174100	251812200	16850	16850	16850	16850	0
73	20231214	174000	251812200	16850	16850	16850	16850	0
74	20231214	173900	251812200	16850	16850	16850	16850	0
75	20231214	173800	251812200	16850	16850	16850	16850	0
76	20231214	173700	251812200	16850	16850	16850	16850	0
77	20231214	173600	251812200	16850	16850	16850	16850	0
78	20231214	173500	251812200	16850	16850	16850	16850	0
79	20231214	173400	251812200	16850	16850	16850	16850	0
80	20231214	173300	251812200	16850	16850	16850	16850	0
81	20231214	173200	251812200	16850	16850	16850	16850	0
82	20231214	173100	251812200	16850	16850	16850	16850	0
83	20231214	173000	251812200	16850	16850	16850	16850	0
84	20231214	172900	251812200	16850	16850	16850	16850	0
85	20231214	172800	251812200	16850	16850	16850	16850	0
86	20231214	172700	251812200	16850	16850	16850	16850	0
87	20231214	172600	251812200	16850	16850	16850	16850	0
88	20231214	172500	251812200	16850	16850	16850	16850	0
89	20231214	172400	251812200	16850	16850	16850	16850	0
90	20231214	172300	251812200	16850	16850	16850	16850	0
91	20231214	172200	251812200	16850	16850	16850	16850	0
92	20231214	172100	251812200	16850	16850	16850	16850	697
93	20231214	172000	251812200	16850	16850	16850	16850	0
94	20231214	171900	251812200	16850	16850	16850	16850	0
95	20231214	171800	251812200	16850	16850	16850	16850	0
96	20231214	171700	251812200	16850	16850	16850	16850	0
97	20231214	171600	251812200	16850	16850	16850	16850	0
98	20231214	171500	251812200	16850	16850	16850	16850	0
99	20231214	171400	251812200	16850	16850	16850	16850	0
100	20231214	171300	251812200	16850	16850	16850	16850	0
101	20231214	171200	251812200	16850	16850	16850	16850	0
102	20231214	171100	251812200	16850	16850	16850	16850	0
103	20231214	171000	251812200	16850	16850	16850	16850	0
104	20231214	170900	251812200	16850	16850	16850	16850	0
105	20231214	170800	251812200	16850	16850	16850	16850	0
106	20231214	170700	251812200	16850	16850	16850	16850	0
107	20231214	170600	251812200	16850	16850	16850	16850	0
108	20231214	170500	251812200	16850	16850	16850	16850	0
109	20231214	170400	251812200	16850	16850	16850	16850	0
110	20231214	170300	251812200	16850	16850	16850	16850	0
111	20231214	170200	251812200	16850	16850	16850	16850	0
112	20231214	170100	251812200	16850	16850	16850	16850	0
113	20231214	170000	251812200	16850	16850	16850	16850	0
114	20231214	165900	251812200	16850	16850	16850	16850	0
115	20231214	165800	251812200	16850	16850	16850	16850	0
116	20231214	165700	251812200	16850	16850	16850	16850	0
117	20231214	165600	251812200	16850	16850	16850	16850	0
118	20231214	165500	251812200	16850	16850	16850	16850	0
119	20231214	165400	251812200	16850	16850	16850	16850	0
120	20231214	165300	251812200	16850	16850	16850	16850	0
121	20231214	165200	251812200	16850	16850	16850	16850	0
122	20231214	165100	251812200	16850	16850	16850	16850	697
123	20231214	165000	251812200	16850	16850	16850	16850	0
124	20231214	164900	251812200	16850	16850	16850	16850	0
125	20231214	164800	251812200	16850	16850	16850	16850	0
126	20231214	164700	251812200	16850	16850	16850	16850	0
127	20231214	164600	251812200	16850	16850	16850	16850	0
128	20231214	164500	251812200	16850	16850	16850	16850	0
129	20231214	164400	251812200	16850	16850	16850	16850	0
130	20231214	164300	251812200	16850	16850	16850	16850	0
131	20231214	164200	251812200	16850	16850	16850	16850	0
132	20231214	164100	251812200	16850	16850	16850	16850	0
133	20231214	164000	251812200	16850	16850	16850	16850	0
134	20231214	163900	251812200	16850	16850	16850	16850	0
135	20231214	163800	251812200	16850	16850	16850	16850	0
136	20231214	163700	251812200	16850	16850	16850	16850	0
137	20231214	163600	251812200	16850	16850	16850	16850	0
138	20231214	163500	251812200	16850	16850	16850	16850	0
139	20231214	163400	251812200	16850	16850	16850	16850	0
140	20231214	163300	251812200	16850	16850	16850	16850	0
141	20231214	163200	251812200	16850	16850	16850	16850	0
142	20231214	163100	251812200	16850	16850	16850	16850	0
143	20231214	163000	251812200	16850	16850	16850	16850	0
144	20231214	162900	251812200	16850	16850	16850	16850	0
145	20231214	162800	251812200	16850	16850	16850	16850	0
146	20231214	162700	251812200	16850	16850	16850	16850	0
147	20231214	162600	251812200	16850	16850	16850	16850	0
148	20231214	162500	251812200	16850	16850	16850	16850	0
149	20231214	162400	251812200	16850	16850	16850	16850	0
150	20231214	162300	251812200	16850	16850	16850	16850	0
151	20231214	162200	251812200	16850	16850	16850	16850	0
152	20231214	162100	251812200	16850	16850	16850	16850	697
153	20231214	162000	251812200	16850	16850	16850	16850	0
154	20231214	161900	251812200	16850	16850	16850	16850	0
155	20231214	161800	251812200	16850	16850	16850	16850	0
156	20231214	161700	251812200	16850	16850	16850	16850	0
157	20231214	161600	251812200	16850	16850	16850	16850	0
158	20231214	161500	251812200	16850	16850	16850	16850	0
159	20231214	161400	251812200	16850	16850	16850	16850	0
160	20231214	161300	251812200	16850	16850	16850	16850	0
161	20231214	161200	251812200	16850	16850	16850	16850	0
162	20231214	161100	251812200	16850	16850	16850	16850	0
163	20231214	161000	251812200	16850	16850	16850	16850	0
164	20231214	160900	251812200	16850	16850	16850	16850	0
165	20231214	160800	251812200	16850	16850	16850	16850	0
166	20231214	160700	251812200	16850	16850	16850	16850	0
167	20231214	160600	251812200	16850	16850	16850	16850	0
168	20231214	160500	251812200	16850	16850	16850	16850	0
169	20231214	160400	251812200	16850	16850	16850	16850	0
170	20231214	160300	251812200	16850	16850	16850	16850	0
171	20231214	160200	251812200	16850	16850	16850	16850	0
172	20231214	160100	251812200	16850	16850	16850	16850	0
173	20231214	160000	251812200	16850	16850	16850	16850	0
174	20231214	155900	251812200	16850	16850	16850	16850	0
175	20231214	155800	251812200	16850	16850	16850	16850	0
176	20231214	155700	251812200	16850	16850	16850	16850	0
177	20231214	155600	251812200	16850	16850	16850	16850	0
178	20231214	155500	251812200	16850	16850	16850	16850	0
179	20231214	155400	251812200	16850	16850	16850	16850	0
180	20231214	155300	251812200	16850	16850	16850	16850	0
181	20231214	155200	251812200	16850	16850	16850	16850	0
182	20231214	155100	251812200	16850	16850	16850	16850	697
183	20231214	155000	251812200	16850	16850	16850	16850	0
184	20231214	154900	251812200	16850	16850	16850	16850	0
185	20231214	154800	251812200	16850	16850	16850	16850	0
186	20231214	154700	251812200	16850	16850	16850	16850	0
187	20231214	154600	251812200	16850	16850	16850	16850	0
188	20231214	154500	251812200	16850	16850	16850	16850	0
189	20231214	154400	251812200	16850	16850	16850	16850	0
190	20231214	154300	251812200	16850	16850	16850	16850	0
191	20231214	154200	251812200	16850	16850	16850	16850	0
192	20231214	154100	251812200	16850	16850	16850	16850	0
193	20231214	154000	251812200	16850	16850	16850	16850	0
194	20231214	153900	251812200	16850	16850	16850	16850	0
195	20231214	153800	251812200	16850	16850	16850	16850	0
196	20231214	153700	251812200	16850	16850	16850	16850	0
197	20231214	153600	251812200	16850	16850	16850	16850	0
198	20231214	153500	251812200	16850	16850	16850	16850	0
199	20231214	153400	251812200	16850	16850	16850	16850	0
200	20231214	153300	251812200	16850	16850	16850	16850	0
201	20231214	153200	251812200	16850	16850	16850	16850	0
202	20231214	153100	251812200	16850	16850	16850	16850	0
203	20231214	153000	251812200	16850	16850	16850	16850	697
204	20231214	152900	240067750	16880	16880	16880	16880	0
205	20231214	152800	240067750	16880	16880	16880	16880	0
206	20231214	152700	240067750	16880	16880	16880	16880	0
207	20231214	152600	240067750	16880	16880	16880	16880	0
208	20231214	152500	240067750	16880	16880	16880	16880	0
209	20231214	152400	240067750	16880	16880	16880	16880	0
210	20231214	152300	240067750	16880	16880	16880	16880	0
211	20231214	152200	240067750	16880	16880	16880	16880	0
212	20231214	152100	240067750	16880	16880	16880	16880	0
213	20231214	152000	240067750	16880	16880	16880	16880	0
214	20231214	151900	240067750	16880	16880	16880	16880	0
215	20231214	151800	240067750	16880	16880	16880	16880	0
216	20231214	151700	240067750	16880	16880	16880	16880	0
217	20231214	151600	240067750	16880	16880	16880	16880	0
218	20231214	151500	240067750	16880	16880	16880	16880	2
219	20231214	151400	240033990	16860	16860	16860	16860	0
220	20231214	151300	240033990	16860	16860	16860	16860	0
221	20231214	151200	240033990	16860	16860	16860	16860	1
222	20231214	151100	240017130	16870	16880	16880	16870	137
223	20231214	151000	237704960	16880	16890	16890	16880	404
224	20231214	150900	230885420	16900	16900	16900	16900	0
225	20231214	150800	230885420	16900	16920	16920	16900	13
226	20231214	150700	230665530	16920	16920	16920	16920	0
227	20231214	150600	230665530	16920	16920	16920	16920	0
228	20231214	150500	230665530	16920	16920	16920	16920	0
229	20231214	150400	230665530	16920	16920	16920	16920	0
230	20231214	150300	230665530	16920	16920	16920	16920	0
231	20231214	150200	230665530	16920	16920	16920	16920	0
232	20231214	150100	230665530	16920	16920	16920	16920	0
233	20231214	150000	230665530	16920	16920	16920	16920	2
234	20231214	145900	230631690	16990	16990	16990	16990	0
235	20231214	145800	230631690	16990	16990	16990	16990	0
236	20231214	145700	230631690	16990	16990	16990	16990	0
237	20231214	145600	230631690	16990	16990	16990	16990	0
238	20231214	145500	230631690	16990	16990	16990	16990	0
239	20231214	145400	230631690	16990	16990	16990	16990	19
240	20231214	145300	230308880	16940	16940	16940	16940	0
241	20231214	145200	230308880	16940	16940	16940	16940	0
242	20231214	145100	230308880	16940	16940	16940	16940	0
243	20231214	145000	230308880	16940	16940	16940	16940	0
244	20231214	144900	230308880	16940	16940	16940	16940	0
245	20231214	144800	230308880	16940	16940	16940	16940	50
246	20231214	144700	229461880	16890	16890	16890	16890	0
247	20231214	144600	229461880	16890	16890	16890	16890	0
248	20231214	144500	229461880	16890	16890	16890	16890	0
249	20231214	144400	229461880	16890	16890	16890	16890	0
250	20231214	144300	229461880	16890	16890	16890	16890	0
251	20231214	144200	229461880	16890	16890	16890	16890	0
252	20231214	144100	229461880	16890	16890	16890	16890	0
253	20231214	144000	229461880	16890	16890	16890	16890	0
254	20231214	143900	229461880	16890	16890	16890	16890	0
255	20231214	143800	229461880	16890	16890	16890	16890	0
256	20231214	143700	229461880	16890	16890	16890	16890	0
257	20231214	143600	229461880	16890	16890	16890	16890	0
258	20231214	143500	229461880	16890	16890	16890	16890	0
259	20231214	143400	229461880	16890	16890	16890	16890	1
260	20231214	143300	229444990	16930	16930	16930	16930	0
261	20231214	143200	229444990	16930	16930	16930	16930	0
262	20231214	143100	229444990	16930	16930	16930	16930	0
263	20231214	143000	229444990	16930	16930	16930	16930	0
264	20231214	142900	229444990	16930	16930	16930	16930	0
265	20231214	142800	229444990	16930	16930	16930	16930	0
266	20231214	142700	229444990	16930	16930	16930	16930	0
267	20231214	142600	229444990	16930	16930	16930	16930	0
268	20231214	142500	229444990	16930	16930	16930	16930	0
269	20231214	142400	229444990	16930	16930	16930	16930	1
270	20231214	142300	229428060	16900	16900	16900	16900	0
271	20231214	142200	229428060	16900	16900	16900	16900	0
272	20231214	142100	229428060	16900	16900	16900	16900	0
273	20231214	142000	229428060	16900	16900	16900	16900	0
274	20231214	141900	229428060	16900	16900	16900	16900	0
275	20231214	141800	229428060	16900	16900	16900	16900	0
276	20231214	141700	229428060	16900	16900	16900	16900	0
277	20231214	141600	229428060	16900	16900	16900	16900	0
278	20231214	141500	229428060	16900	16900	16900	16900	0
279	20231214	141400	229428060	16900	16900	16900	16900	0
280	20231214	141300	229428060	16900	16900	16900	16900	0
281	20231214	141200	229428060	16900	16900	16900	16900	0
282	20231214	141100	229428060	16900	16900	16900	16900	0
283	20231214	141000	229428060	16900	16900	16900	16900	0
284	20231214	140900	229428060	16900	16900	16900	16900	1
285	20231214	140800	229411160	16950	16950	16950	16950	0
286	20231214	140700	229411160	16950	16950	16950	16950	0
287	20231214	140600	229411160	16950	16950	16950	16950	0
288	20231214	140500	229411160	16950	16950	16950	16950	1
289	20231214	140400	229394210	16860	16860	16860	16860	0
290	20231214	140300	229394210	16860	16860	16860	16860	0
291	20231214	140200	229394210	16860	16860	16860	16860	0
292	20231214	140100	229394210	16860	16860	16860	16860	0
293	20231214	140000	229394210	16860	16860	16860	16860	0
294	20231214	135900	229394210	16860	16860	16860	16860	0
295	20231214	135800	229394210	16860	16860	16860	16860	0
296	20231214	135700	229394210	16860	16860	16860	16860	0
297	20231214	135600	229394210	16860	16860	16860	16860	0
298	20231214	135500	229394210	16860	16860	16860	16860	0
299	20231214	135400	229394210	16860	16860	16860	16860	0
300	20231214	135300	229394210	16860	16860	16860	16860	85
301	20231214	135200	227961110	16860	16860	16860	16860	2
302	20231214	135100	227927390	16850	16850	16850	16850	0
303	20231214	135000	227927390	16850	16850	16850	16850	97
304	20231214	134900	226292940	16860	16860	16860	16860	0
305	20231214	134800	226292940	16860	16860	16860	16860	0
306	20231214	134700	226292940	16860	16860	16860	16860	0
307	20231214	134600	226292940	16860	16860	16860	16860	0
308	20231214	134500	226292940	16860	16860	16860	16860	0
309	20231214	134400	226292940	16860	16860	16860	16860	0
310	20231214	134300	226292940	16860	16860	16860	16860	13
311	20231214	134200	226073760	16860	16860	16860	16860	0
312	20231214	134100	226073760	16860	16860	16860	16860	0
313	20231214	134000	226073760	16860	16860	16860	16860	0
314	20231214	133900	226073760	16860	16860	16860	16860	0
315	20231214	133800	226073760	16860	16860	16860	16860	0
316	20231214	133700	226073760	16860	16860	16860	16860	0
317	20231214	133600	226073760	16860	16860	16860	16860	0
318	20231214	133500	226073760	16860	16860	16860	16860	0
319	20231214	133400	226073760	16860	16860	16860	16860	0
320	20231214	133300	226073760	16860	16860	16860	16860	0
321	20231214	133200	226073760	16860	16870	16870	16860	84
322	20231214	133100	224657510	17000	17000	17000	17000	0
323	20231214	133000	224657510	17000	17000	17000	17000	0
324	20231214	132900	224657510	17000	17000	17000	17000	0
325	20231214	132800	224657510	17000	17000	17000	17000	0
326	20231214	132700	224657510	17000	17000	17000	17000	0
327	20231214	132600	224657510	17000	17000	17000	17000	0
328	20231214	132500	224657510	17000	16870	17000	16870	2
329	20231214	132400	224623640	17050	17050	17050	17050	0
330	20231214	132300	224623640	17050	17050	17050	17050	0
331	20231214	132200	224623640	17050	17050	17050	17050	0
332	20231214	132100	224623640	17050	17050	17050	17050	0
333	20231214	132000	224623640	17050	17050	17050	17050	0
334	20231214	131900	224623640	17050	17050	17050	17050	0
335	20231214	131800	224623640	17050	17050	17050	17050	0
336	20231214	131700	224623640	17050	17050	17050	17050	0
337	20231214	131600	224623640	17050	17050	17050	17050	0
338	20231214	131500	224623640	17050	17050	17050	17050	0
339	20231214	131400	224623640	17050	17050	17050	17050	0
340	20231214	131300	224623640	17050	17050	17050	17050	0
341	20231214	131200	224623640	17050	17050	17050	17050	0
342	20231214	131100	224623640	17050	17050	17050	17050	0
343	20231214	131000	224623640	17050	17050	17050	17050	0
344	20231214	130900	224623640	17050	17050	17050	17050	0
345	20231214	130800	224623640	17050	17000	17050	17000	158
346	20231214	130700	221934600	17020	16940	17020	16940	547
347	20231214	130600	212646210	16950	16950	16950	16950	0
348	20231214	130500	212646210	16950	16950	16950	16950	0
349	20231214	130400	212646210	16950	16950	16950	16950	0
350	20231214	130300	212646210	16950	16950	16950	16950	0
351	20231214	130200	212646210	16950	16950	16950	16950	0
352	20231214	130100	212646210	16950	16950	16950	16950	0
353	20231214	130000	212646210	16950	16950	16950	16950	0
354	20231214	125900	212646210	16950	16950	16950	16950	0
355	20231214	125800	212646210	16950	16940	16950	16940	16
356	20231214	125700	212375110	16870	16870	16870	16870	0
357	20231214	125600	212375110	16870	16870	16870	16870	0
358	20231214	125500	212375110	16870	16870	16870	16870	1
359	20231214	125400	212358240	16870	16870	16870	16870	1
360	20231214	125300	212341370	16860	16860	16860	16860	0
361	20231214	125200	212341370	16860	16860	16860	16860	0
362	20231214	125100	212341370	16860	16860	16860	16860	0
363	20231214	125000	212341370	16860	16860	16860	16860	0
364	20231214	124900	212341370	16860	16860	16860	16860	0
365	20231214	124800	212341370	16860	16860	16860	16860	0
366	20231214	124700	212341370	16860	16860	16860	16860	0
367	20231214	124600	212341370	16860	16900	16900	16860	376
368	20231214	124500	205996700	16900	16900	16900	16900	0
369	20231214	124400	205996700	16900	16900	16900	16900	0
370	20231214	124300	205996700	16900	16900	16900	16900	14
371	20231214	124200	205760100	16900	16900	16900	16900	0
372	20231214	124100	205760100	16900	16900	16900	16900	30
373	20231214	124000	205253100	16950	16950	16950	16950	0
374	20231214	123900	205253100	16950	16950	16950	16950	0
375	20231214	123800	205253100	16950	16950	16950	16950	0
376	20231214	123700	205253100	16950	16950	16950	16950	0
377	20231214	123600	205253100	16950	16950	16950	16950	0
378	20231214	123500	205253100	16950	16950	16950	16950	0
379	20231214	123400	205253100	16950	16950	16950	16950	0
380	20231214	123300	205253100	16950	16950	16950	16950	0
381	20231214	123200	205253100	16950	16950	16950	16950	0
382	20231214	123100	205253100	16950	16950	16950	16950	0
383	20231214	123000	205253100	16950	16950	16950	16950	0
384	20231214	122900	205253100	16950	16950	16950	16950	0
385	20231214	122800	205253100	16950	16950	16950	16950	20
386	20231214	122700	204914100	16950	16950	16950	16950	0
387	20231214	122600	204914100	16950	16950	16950	16950	0
388	20231214	122500	204914100	16950	16950	16950	16950	0
389	20231214	122400	204914100	16950	16950	16950	16950	0
390	20231214	122300	204914100	16950	16950	16950	16950	0
391	20231214	122200	204914100	16950	16950	16950	16950	0
392	20231214	122100	204914100	16950	16950	16950	16950	0
393	20231214	122000	204914100	16950	16950	16950	16950	0
394	20231214	121900	204914100	16950	16950	16950	16950	30
395	20231214	121800	204405600	16980	16980	16980	16980	0
396	20231214	121700	204405600	16980	16980	16980	16980	0
397	20231214	121600	204405600	16980	16980	16980	16980	0
398	20231214	121500	204405600	16980	16980	16980	16980	0
399	20231214	121400	204405600	16980	16980	16980	16980	0
400	20231214	121300	204405600	16980	16980	16980	16980	0
401	20231214	121200	204405600	16980	16980	16980	16980	0
402	20231214	121100	204405600	16980	16980	16980	16980	0
403	20231214	121000	204405600	16980	16980	16980	16980	0
404	20231214	120900	204405600	16980	16980	16980	16980	0
405	20231214	120800	204405600	16980	16940	16990	16940	284
406	20231214	120700	199586470	16940	16930	16940	16930	100
407	20231214	120600	197893160	16940	16910	16940	16910	379
408	20231214	120500	191474260	16850	16850	16850	16850	0
409	20231214	120400	191474260	16850	16850	16850	16850	0
410	20231214	120300	191474260	16850	16850	16850	16850	0
411	20231214	120200	191474260	16850	16850	16850	16850	0
412	20231214	120100	191474260	16850	16850	16850	16850	0
413	20231214	120000	191474260	16850	16850	16850	16850	0
414	20231214	115900	191474260	16850	16850	16850	16850	0
415	20231214	115800	191474260	16850	16850	16850	16850	0
416	20231214	115700	191474260	16850	16850	16850	16850	0
417	20231214	115600	191474260	16850	16850	16850	16850	0
418	20231214	115500	191474260	16850	16850	16850	16850	1
419	20231214	115400	191457410	16900	16900	16900	16900	0
420	20231214	115300	191457410	16900	16900	16900	16900	0
421	20231214	115200	191457410	16900	16900	16900	16900	0
422	20231214	115100	191457410	16900	16900	16900	16900	0
423	20231214	115000	191457410	16900	16900	16900	16900	30
424	20231214	114900	190950410	16900	16900	16900	16900	50
425	20231214	114800	190105410	16900	16900	16900	16900	0
426	20231214	114700	190105410	16900	16900	16900	16900	0
427	20231214	114600	190105410	16900	16900	16900	16900	0
428	20231214	114500	190105410	16900	16900	16900	16900	0
429	20231214	114400	190105410	16900	16900	16900	16900	0
430	20231214	114300	190105410	16900	16900	16900	16900	0
431	20231214	114200	190105410	16900	16900	16900	16900	0
432	20231214	114100	190105410	16900	16900	16900	16900	0
433	20231214	114000	190105410	16900	16900	16900	16900	0
434	20231214	113900	190105410	16900	16900	16900	16900	0
435	20231214	113800	190105410	16900	16900	16900	16900	0
436	20231214	113700	190105410	16900	16900	16900	16900	0
437	20231214	113600	190105410	16900	16900	16900	16900	0
438	20231214	113500	190105410	16900	16900	16900	16900	0
439	20231214	113400	190105410	16900	16900	16900	16900	0
440	20231214	113300	190105410	16900	16900	16900	16900	0
441	20231214	113200	190105410	16900	16900	16900	16900	0
442	20231214	113100	190105410	16900	16900	16900	16900	0
443	20231214	113000	190105410	16900	16900	16900	16900	0
444	20231214	112900	190105410	16900	16900	16900	16900	0
445	20231214	112800	190105410	16900	16900	16900	16900	0
446	20231214	112700	190105410	16900	16900	16900	16900	0
447	20231214	112600	190105410	16900	16900	16900	16900	0
448	20231214	112500	190105410	16900	16900	16900	16900	10
449	20231214	112400	189936410	16900	16900	16900	16900	40
450	20231214	112300	189260410	16900	16900	16900	16900	40
451	20231214	112200	188584410	16900	16900	16900	16900	10
452	20231214	112100	188415410	16920	16920	16920	16920	0
453	20231214	112000	188415410	16920	16920	16920	16920	0
454	20231214	111900	188415410	16920	16920	16920	16920	0
455	20231214	111800	188415410	16920	16920	16920	16920	24
456	20231214	111700	188009330	16930	16930	16930	16930	0
457	20231214	111600	188009330	16930	16930	16930	16930	16
458	20231214	111500	187738450	16820	16820	16820	16820	0
459	20231214	111400	187738450	16820	16820	16820	16820	0
460	20231214	111300	187738450	16820	16820	16820	16820	0
461	20231214	111200	187738450	16820	16820	16820	16820	0
462	20231214	111100	187738450	16820	16820	16820	16820	0
463	20231214	111000	187738450	16820	16820	16820	16820	0
464	20231214	110900	187738450	16820	16820	16820	16820	0
465	20231214	110800	187738450	16820	16820	16820	16820	0
466	20231214	110700	187738450	16820	16820	16820	16820	0
467	20231214	110600	187738450	16820	16820	16820	16820	0
468	20231214	110500	187738450	16820	16820	16820	16820	1
469	20231214	110400	187721630	16940	16940	16940	16940	0
470	20231214	110300	187721630	16940	16940	16940	16940	0
471	20231214	110200	187721630	16940	16940	16940	16940	0
472	20231214	110100	187721630	16940	16940	16940	16940	0
473	20231214	110000	187721630	16940	16940	16940	16940	0
474	20231214	105900	187721630	16940	16940	16940	16940	0
475	20231214	105800	187721630	16940	16940	16940	16940	0
476	20231214	105700	187721630	16940	16940	16940	16940	0
477	20231214	105600	187721630	16940	16940	16940	16940	0
478	20231214	105500	187721630	16940	16940	16940	16940	0
479	20231214	105400	187721630	16940	16940	16940	16940	1
480	20231214	105300	187704690	16940	16940	16940	16940	0
481	20231214	105200	187704690	16940	16940	16940	16940	0
482	20231214	105100	187704690	16940	16940	16940	16940	0
483	20231214	105000	187704690	16940	16940	16940	16940	0
484	20231214	104900	187704690	16940	16940	16940	16940	0
485	20231214	104800	187704690	16940	16940	16940	16940	0
486	20231214	104700	187704690	16940	16940	16940	16940	0
487	20231214	104600	187704690	16940	16940	16940	16940	3
488	20231214	104500	187653870	16950	16900	16950	16900	276
489	20231214	104400	182975720	16900	16900	16900	16900	0
490	20231214	104300	182975720	16900	16900	16900	16900	0
491	20231214	104200	182975720	16900	16900	16900	16900	0
492	20231214	104100	182975720	16900	16900	16900	16900	15
493	20231214	104000	182722220	16900	16900	16900	16900	0
494	20231214	103900	182722220	16900	16900	16900	16900	0
495	20231214	103800	182722220	16900	16900	16900	16900	0
496	20231214	103700	182722220	16900	16900	16900	16900	0
497	20231214	103600	182722220	16900	16900	16900	16900	0
498	20231214	103500	182722220	16900	16900	16900	16900	0
499	20231214	103400	182722220	16900	16900	16900	16900	15
500	20231214	103300	182468720	16960	16960	16960	16960	0
501	20231214	103200	182468720	16960	16960	16960	16960	0
502	20231214	103100	182468720	16960	16960	16960	16960	1
503	20231214	103000	182451760	16900	16900	16900	16900	0
504	20231214	102900	182451760	16900	16900	16900	16900	0
505	20231214	102800	182451760	16900	16900	16900	16900	0
506	20231214	102700	182451760	16900	16900	16900	16900	0
507	20231214	102600	182451760	16900	16900	16900	16900	0
508	20231214	102500	182451760	16900	16900	16900	16900	0
509	20231214	102400	182451760	16900	16900	16900	16900	0
510	20231214	102300	182451760	16900	16900	16900	16900	0
511	20231214	102200	182451760	16900	16900	16900	16900	0
512	20231214	102100	182451760	16900	16900	16900	16900	0
513	20231214	102000	182451760	16900	16900	16900	16900	0
514	20231214	101900	182451760	16900	16900	16900	16900	0
515	20231214	101800	182451760	16900	16900	16900	16900	0
516	20231214	101700	182451760	16900	16890	16900	16890	356
517	20231214	101600	176436300	16890	16890	16890	16790	226
518	20231214	101500	172628570	16850	16850	16850	16850	0
519	20231214	101400	172628570	16850	16850	16850	16850	0
520	20231214	101300	172628570	16850	16850	16850	16850	0
521	20231214	101200	172628570	16850	16850	16850	16850	0
522	20231214	101100	172628570	16850	16850	16850	16850	23
523	20231214	101000	172241020	16890	16890	16890	16890	50
524	20231214	100900	171396520	16860	16860	16860	16860	0
525	20231214	100800	171396520	16860	16860	16860	16860	5
526	20231214	100700	171312220	16900	16900	16900	16900	0
527	20231214	100600	171312220	16900	16900	16900	16900	0
528	20231214	100500	171312220	16900	16900	16900	16900	0
529	20231214	100400	171312220	16900	16900	16900	16900	0
530	20231214	100300	171312220	16900	16860	16900	16860	10
531	20231214	100200	171143540	16860	16860	16860	16860	0
532	20231214	100100	171143540	16860	16860	16860	16860	310
533	20231214	100000	165916940	16860	16860	16860	16860	0
534	20231214	095900	165916940	16860	16860	16860	16860	0
535	20231214	095800	165916940	16860	16860	16860	16860	0
536	20231214	095700	165916940	16860	16860	16860	16860	18
537	20231214	095600	165613460	16860	16860	16860	16860	329
538	20231214	095500	160066520	16900	16900	16900	16900	0
539	20231214	095400	160066520	16900	16900	16900	16900	0
540	20231214	095300	160066520	16900	16900	16900	16900	0
541	20231214	095200	160066520	16900	16900	16900	16900	0
542	20231214	095100	160066520	16900	16900	16900	16900	0
543	20231214	095000	160066520	16900	16900	16900	16900	0
544	20231214	094900	160066520	16900	16900	16900	16900	0
545	20231214	094800	160066520	16900	16900	16900	16900	10
546	20231214	094700	159897520	16860	16860	16860	16860	3
547	20231214	094600	159846940	16900	16900	16900	16900	0
548	20231214	094500	159846940	16900	16900	16900	16900	4
549	20231214	094400	159779340	16960	16960	16960	16960	0
550	20231214	094300	159779340	16960	16960	16960	16960	0
551	20231214	094200	159779340	16960	16960	16960	16960	0
552	20231214	094100	159779340	16960	16960	16960	16960	0
553	20231214	094000	159779340	16960	16960	16960	16960	0
554	20231214	093900	159779340	16960	16960	16960	16960	0
555	20231214	093800	159779340	16960	16960	16960	16960	0
556	20231214	093700	159779340	16960	16960	16960	16960	5
557	20231214	093600	159694540	16960	16960	16960	16960	1
558	20231214	093500	159677580	16910	16910	16910	16910	0
559	20231214	093400	159677580	16910	16910	16910	16910	0
560	20231214	093300	159677580	16910	16910	16910	16910	0
561	20231214	093200	159677580	16910	16910	16910	16910	0
562	20231214	093100	159677580	16910	16960	16960	16910	796
563	20231214	093000	146209340	16960	16960	16960	16960	1
564	20231214	092900	146192380	16960	16960	16960	16960	0
565	20231214	092800	146192380	16960	16960	16960	16960	0
566	20231214	092700	146192380	16960	16960	16960	16960	0
567	20231214	092600	146192380	16960	16960	16960	16960	1
568	20231214	092500	146175420	16970	16990	16990	16970	1004
569	20231214	092400	129137510	17030	17030	17030	17030	0
570	20231214	092300	129137510	17030	17030	17030	17030	0
571	20231214	092200	129137510	17030	17030	17030	17030	0
572	20231214	092100	129137510	17030	17030	17030	17030	0
573	20231214	092000	129137510	17030	17030	17030	17030	0
574	20231214	091900	129137510	17030	17030	17030	17030	0
575	20231214	091800	129137510	17030	17020	17030	17020	10
576	20231214	091700	128967250	16960	16960	16960	16960	0
577	20231214	091600	128967250	16960	16960	16960	16960	0
578	20231214	091500	128967250	16960	16990	16990	16960	153
579	20231214	091400	126367810	17020	17020	17020	17020	0
580	20231214	091300	126367810	17020	17020	17020	17020	0
581	20231214	091200	126367810	17020	17030	17030	17020	22
582	20231214	091100	125993330	17030	17030	17030	17030	1
583	20231214	091000	125976300	17160	17160	17160	17160	0
584	20231214	090900	125976300	17160	17000	17160	17000	180
585	20231214	090800	122899010	17080	17080	17080	17080	1
586	20231214	090700	122881930	16950	16950	16950	16950	0
587	20231214	090600	122881930	16950	16950	16950	16950	0
588	20231214	090500	122881930	16950	17190	17190	16950	3003
589	20231214	090400	71950550	17230	17000	17230	16990	747
590	20231214	090300	59251080	17000	16990	17000	16990	1324
591	20231214	090200	36744000	16990	16990	16990	16990	629
592	20231214	090100	26057290	16990	16980	16990	16980	357
593	20231214	090000	19992000	17000	17000	17000	17000	1176