KissMeData/009300/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	223097160	16650	16650	16650	16650	245
3	20231221	185000	223097160	16650	16650	16650	16650	0
4	20231221	184900	223097160	16650	16650	16650	16650	0
5	20231221	184800	223097160	16650	16650	16650	16650	0
6	20231221	184700	223097160	16650	16650	16650	16650	0
7	20231221	184600	223097160	16650	16650	16650	16650	0
8	20231221	184500	223097160	16650	16650	16650	16650	0
9	20231221	184400	223097160	16650	16650	16650	16650	0
10	20231221	184300	223097160	16650	16650	16650	16650	0
11	20231221	184200	223097160	16650	16650	16650	16650	0
12	20231221	184100	223097160	16650	16650	16650	16650	0
13	20231221	184000	223097160	16650	16650	16650	16650	0
14	20231221	183900	223097160	16650	16650	16650	16650	0
15	20231221	183800	223097160	16650	16650	16650	16650	0
16	20231221	183700	223097160	16650	16650	16650	16650	0
17	20231221	183600	223097160	16650	16650	16650	16650	0
18	20231221	183500	223097160	16650	16650	16650	16650	0
19	20231221	183400	223097160	16650	16650	16650	16650	0
20	20231221	183300	223097160	16650	16650	16650	16650	0
21	20231221	183200	223097160	16650	16650	16650	16650	0
22	20231221	183100	223097160	16650	16650	16650	16650	0
23	20231221	183000	223097160	16650	16650	16650	16650	0
24	20231221	182900	223097160	16650	16650	16650	16650	0
25	20231221	182800	223097160	16650	16650	16650	16650	0
26	20231221	182700	223097160	16650	16650	16650	16650	0
27	20231221	182600	223097160	16650	16650	16650	16650	0
28	20231221	182500	223097160	16650	16650	16650	16650	0
29	20231221	182400	223097160	16650	16650	16650	16650	0
30	20231221	182300	223097160	16650	16650	16650	16650	0
31	20231221	182200	223097160	16650	16650	16650	16650	0
32	20231221	182100	223097160	16650	16650	16650	16650	245
33	20231221	182000	223097160	16650	16650	16650	16650	0
34	20231221	181900	223097160	16650	16650	16650	16650	0
35	20231221	181800	223097160	16650	16650	16650	16650	0
36	20231221	181700	223097160	16650	16650	16650	16650	0
37	20231221	181600	223097160	16650	16650	16650	16650	0
38	20231221	181500	223097160	16650	16650	16650	16650	0
39	20231221	181400	223097160	16650	16650	16650	16650	0
40	20231221	181300	223097160	16650	16650	16650	16650	0
41	20231221	181200	223097160	16650	16650	16650	16650	0
42	20231221	181100	223097160	16650	16650	16650	16650	0
43	20231221	181000	223097160	16650	16650	16650	16650	0
44	20231221	180900	223097160	16650	16650	16650	16650	0
45	20231221	180800	223097160	16650	16650	16650	16650	0
46	20231221	180700	223097160	16650	16650	16650	16650	0
47	20231221	180600	223097160	16650	16650	16650	16650	0
48	20231221	180500	223097160	16650	16650	16650	16650	0
49	20231221	180400	223097160	16650	16650	16650	16650	0
50	20231221	180300	223097160	16650	16650	16650	16650	0
51	20231221	180200	223097160	16650	16650	16650	16650	0
52	20231221	180100	223097160	16650	16650	16650	16650	0
53	20231221	180000	223097160	16650	16650	16650	16650	0
54	20231221	175900	223097160	16650	16650	16650	16650	0
55	20231221	175800	223097160	16650	16650	16650	16650	0
56	20231221	175700	223097160	16650	16650	16650	16650	0
57	20231221	175600	223097160	16650	16650	16650	16650	0
58	20231221	175500	223097160	16650	16650	16650	16650	0
59	20231221	175400	223097160	16650	16650	16650	16650	0
60	20231221	175300	223097160	16650	16650	16650	16650	0
61	20231221	175200	223097160	16650	16650	16650	16650	0
62	20231221	175100	223097160	16650	16650	16650	16650	245
63	20231221	175000	223097160	16650	16650	16650	16650	0
64	20231221	174900	223097160	16650	16650	16650	16650	0
65	20231221	174800	223097160	16650	16650	16650	16650	0
66	20231221	174700	223097160	16650	16650	16650	16650	0
67	20231221	174600	223097160	16650	16650	16650	16650	0
68	20231221	174500	223097160	16650	16650	16650	16650	0
69	20231221	174400	223097160	16650	16650	16650	16650	0
70	20231221	174300	223097160	16650	16650	16650	16650	0
71	20231221	174200	223097160	16650	16650	16650	16650	0
72	20231221	174100	223097160	16650	16650	16650	16650	0
73	20231221	174000	223097160	16650	16650	16650	16650	0
74	20231221	173900	223097160	16650	16650	16650	16650	0
75	20231221	173800	223097160	16650	16650	16650	16650	0
76	20231221	173700	223097160	16650	16650	16650	16650	0
77	20231221	173600	223097160	16650	16650	16650	16650	0
78	20231221	173500	223097160	16650	16650	16650	16650	0
79	20231221	173400	223097160	16650	16650	16650	16650	0
80	20231221	173300	223097160	16650	16650	16650	16650	0
81	20231221	173200	223097160	16650	16650	16650	16650	0
82	20231221	173100	223097160	16650	16650	16650	16650	0
83	20231221	173000	223097160	16650	16650	16650	16650	0
84	20231221	172900	223097160	16650	16650	16650	16650	0
85	20231221	172800	223097160	16650	16650	16650	16650	0
86	20231221	172700	223097160	16650	16650	16650	16650	0
87	20231221	172600	223097160	16650	16650	16650	16650	0
88	20231221	172500	223097160	16650	16650	16650	16650	0
89	20231221	172400	223097160	16650	16650	16650	16650	0
90	20231221	172300	223097160	16650	16650	16650	16650	0
91	20231221	172200	223097160	16650	16650	16650	16650	0
92	20231221	172100	223097160	16650	16650	16650	16650	245
93	20231221	172000	223097160	16650	16650	16650	16650	0
94	20231221	171900	223097160	16650	16650	16650	16650	0
95	20231221	171800	223097160	16650	16650	16650	16650	0
96	20231221	171700	223097160	16650	16650	16650	16650	0
97	20231221	171600	223097160	16650	16650	16650	16650	0
98	20231221	171500	223097160	16650	16650	16650	16650	0
99	20231221	171400	223097160	16650	16650	16650	16650	0
100	20231221	171300	223097160	16650	16650	16650	16650	0
101	20231221	171200	223097160	16650	16650	16650	16650	0
102	20231221	171100	223097160	16650	16650	16650	16650	0
103	20231221	171000	223097160	16650	16650	16650	16650	0
104	20231221	170900	223097160	16650	16650	16650	16650	0
105	20231221	170800	223097160	16650	16650	16650	16650	0
106	20231221	170700	223097160	16650	16650	16650	16650	0
107	20231221	170600	223097160	16650	16650	16650	16650	0
108	20231221	170500	223097160	16650	16650	16650	16650	0
109	20231221	170400	223097160	16650	16650	16650	16650	0
110	20231221	170300	223097160	16650	16650	16650	16650	0
111	20231221	170200	223097160	16650	16650	16650	16650	0
112	20231221	170100	223097160	16650	16650	16650	16650	0
113	20231221	170000	223097160	16650	16650	16650	16650	0
114	20231221	165900	223097160	16650	16650	16650	16650	0
115	20231221	165800	223097160	16650	16650	16650	16650	0
116	20231221	165700	223097160	16650	16650	16650	16650	0
117	20231221	165600	223097160	16650	16650	16650	16650	0
118	20231221	165500	223097160	16650	16650	16650	16650	0
119	20231221	165400	223097160	16650	16650	16650	16650	0
120	20231221	165300	223097160	16650	16650	16650	16650	0
121	20231221	165200	223097160	16650	16650	16650	16650	0
122	20231221	165100	223097160	16650	16650	16650	16650	245
123	20231221	165000	223097160	16650	16650	16650	16650	0
124	20231221	164900	223097160	16650	16650	16650	16650	0
125	20231221	164800	223097160	16650	16650	16650	16650	0
126	20231221	164700	223097160	16650	16650	16650	16650	0
127	20231221	164600	223097160	16650	16650	16650	16650	0
128	20231221	164500	223097160	16650	16650	16650	16650	0
129	20231221	164400	223097160	16650	16650	16650	16650	0
130	20231221	164300	223097160	16650	16650	16650	16650	0
131	20231221	164200	223097160	16650	16650	16650	16650	0
132	20231221	164100	223097160	16650	16650	16650	16650	0
133	20231221	164000	223097160	16650	16650	16650	16650	0
134	20231221	163900	223097160	16650	16650	16650	16650	0
135	20231221	163800	223097160	16650	16650	16650	16650	0
136	20231221	163700	223097160	16650	16650	16650	16650	0
137	20231221	163600	223097160	16650	16650	16650	16650	0
138	20231221	163500	223097160	16650	16650	16650	16650	0
139	20231221	163400	223097160	16650	16650	16650	16650	0
140	20231221	163300	223097160	16650	16650	16650	16650	0
141	20231221	163200	223097160	16650	16650	16650	16650	0
142	20231221	163100	223097160	16650	16650	16650	16650	0
143	20231221	163000	223097160	16650	16650	16650	16650	0
144	20231221	162900	223097160	16650	16650	16650	16650	0
145	20231221	162800	223097160	16650	16650	16650	16650	0
146	20231221	162700	223097160	16650	16650	16650	16650	0
147	20231221	162600	223097160	16650	16650	16650	16650	0
148	20231221	162500	223097160	16650	16650	16650	16650	0
149	20231221	162400	223097160	16650	16650	16650	16650	0
150	20231221	162300	223097160	16650	16650	16650	16650	0
151	20231221	162200	223097160	16650	16650	16650	16650	0
152	20231221	162100	223097160	16650	16650	16650	16650	245
153	20231221	162000	223097160	16650	16650	16650	16650	0
154	20231221	161900	223097160	16650	16650	16650	16650	0
155	20231221	161800	223097160	16650	16650	16650	16650	0
156	20231221	161700	223097160	16650	16650	16650	16650	0
157	20231221	161600	223097160	16650	16650	16650	16650	0
158	20231221	161500	223097160	16650	16650	16650	16650	0
159	20231221	161400	223097160	16650	16650	16650	16650	0
160	20231221	161300	223097160	16650	16650	16650	16650	0
161	20231221	161200	223097160	16650	16650	16650	16650	0
162	20231221	161100	223097160	16650	16650	16650	16650	0
163	20231221	161000	223097160	16650	16650	16650	16650	0
164	20231221	160900	223097160	16650	16650	16650	16650	0
165	20231221	160800	223097160	16650	16650	16650	16650	0
166	20231221	160700	223097160	16650	16650	16650	16650	0
167	20231221	160600	223097160	16650	16650	16650	16650	0
168	20231221	160500	223097160	16650	16650	16650	16650	0
169	20231221	160400	223097160	16650	16650	16650	16650	0
170	20231221	160300	223097160	16650	16650	16650	16650	0
171	20231221	160200	223097160	16650	16650	16650	16650	0
172	20231221	160100	223097160	16650	16650	16650	16650	0
173	20231221	160000	223097160	16650	16650	16650	16650	0
174	20231221	155900	223097160	16650	16650	16650	16650	0
175	20231221	155800	223097160	16650	16650	16650	16650	0
176	20231221	155700	223097160	16650	16650	16650	16650	0
177	20231221	155600	223097160	16650	16650	16650	16650	0
178	20231221	155500	223097160	16650	16650	16650	16650	0
179	20231221	155400	223097160	16650	16650	16650	16650	0
180	20231221	155300	223097160	16650	16650	16650	16650	0
181	20231221	155200	223097160	16650	16650	16650	16650	0
182	20231221	155100	223097160	16650	16650	16650	16650	245
183	20231221	155000	223097160	16650	16650	16650	16650	0
184	20231221	154900	223097160	16650	16650	16650	16650	0
185	20231221	154800	223097160	16650	16650	16650	16650	0
186	20231221	154700	223097160	16650	16650	16650	16650	0
187	20231221	154600	223097160	16650	16650	16650	16650	0
188	20231221	154500	223097160	16650	16650	16650	16650	0
189	20231221	154400	223097160	16650	16650	16650	16650	0
190	20231221	154300	223097160	16650	16650	16650	16650	0
191	20231221	154200	223097160	16650	16650	16650	16650	0
192	20231221	154100	223097160	16650	16650	16650	16650	0
193	20231221	154000	223097160	16650	16650	16650	16650	0
194	20231221	153900	223097160	16650	16650	16650	16650	0
195	20231221	153800	223097160	16650	16650	16650	16650	0
196	20231221	153700	223097160	16650	16650	16650	16650	0
197	20231221	153600	223097160	16650	16650	16650	16650	0
198	20231221	153500	223097160	16650	16650	16650	16650	0
199	20231221	153400	223097160	16650	16650	16650	16650	0
200	20231221	153300	223097160	16650	16650	16650	16650	0
201	20231221	153200	223097160	16650	16650	16650	16650	0
202	20231221	153100	223097160	16650	16650	16650	16650	0
203	20231221	153000	223097160	16650	16650	16650	16650	245
204	20231221	152900	219017910	16650	16650	16650	16650	0
205	20231221	152800	219017910	16650	16650	16650	16650	0
206	20231221	152700	219017910	16650	16650	16650	16650	0
207	20231221	152600	219017910	16650	16650	16650	16650	0
208	20231221	152500	219017910	16650	16650	16650	16650	0
209	20231221	152400	219017910	16650	16650	16650	16650	0
210	20231221	152300	219017910	16650	16650	16650	16650	0
211	20231221	152200	219017910	16650	16650	16650	16650	0
212	20231221	152100	219017910	16650	16650	16650	16650	0
213	20231221	152000	219017910	16650	16650	16650	16650	0
214	20231221	151900	219017910	16650	16650	16650	16650	82
215	20231221	151800	217652610	16650	16650	16650	16650	0
216	20231221	151700	217652610	16650	16640	16650	16640	44
217	20231221	151600	216920440	16640	16640	16640	16640	0
218	20231221	151500	216920440	16640	16640	16640	16640	0
219	20231221	151400	216920440	16640	16640	16640	16640	0
220	20231221	151300	216920440	16640	16640	16640	16640	10
221	20231221	151200	216754040	16600	16600	16600	16600	100
222	20231221	151100	215094040	16600	16600	16600	16600	0
223	20231221	151000	215094040	16600	16600	16600	16600	1
224	20231221	150900	215077440	16590	16590	16590	16590	1
225	20231221	150800	215060850	16590	16590	16590	16590	0
226	20231221	150700	215060850	16590	16600	16600	16590	74
227	20231221	150600	213833090	16580	16590	16590	16580	48
228	20231221	150500	213037240	16600	16600	16600	16600	0
229	20231221	150400	213037240	16600	16600	16600	16600	4
230	20231221	150300	212970840	16600	16600	16600	16600	0
231	20231221	150200	212970840	16600	16600	16600	16600	0
232	20231221	150100	212970840	16600	16600	16600	16600	10
233	20231221	150000	212804840	16600	16600	16600	16600	1
234	20231221	145900	212788240	16600	16600	16600	16600	0
235	20231221	145800	212788240	16600	16600	16600	16600	0
236	20231221	145700	212788240	16600	16600	16600	16600	0
237	20231221	145600	212788240	16600	16600	16600	16600	0
238	20231221	145500	212788240	16600	16600	16600	16600	3
239	20231221	145400	212738440	16600	16600	16600	16600	0
240	20231221	145300	212738440	16600	16600	16600	16600	0
241	20231221	145200	212738440	16600	16600	16600	16600	10
242	20231221	145100	212572440	16600	16600	16600	16600	500
243	20231221	145000	204272440	16600	16600	16600	16600	0
244	20231221	144900	204272440	16600	16600	16600	16600	0
245	20231221	144800	204272440	16600	16600	16600	16600	0
246	20231221	144700	204272440	16600	16560	16600	16560	3
247	20231221	144600	204222680	16600	16600	16600	16600	0
248	20231221	144500	204222680	16600	16600	16600	16600	10
249	20231221	144400	204056680	16600	16600	16600	16600	0
250	20231221	144300	204056680	16600	16600	16600	16600	0
251	20231221	144200	204056680	16600	16600	16600	16600	12
252	20231221	144100	203857480	16650	16650	16650	16650	0
253	20231221	144000	203857480	16650	16560	16650	16550	237
254	20231221	143900	199933140	16560	16560	16560	16560	0
255	20231221	143800	199933140	16560	16560	16560	16560	310
256	20231221	143700	194799540	16560	16560	16560	16560	92
257	20231221	143600	193276020	16560	16560	16560	16560	10
258	20231221	143500	193110420	16640	16640	16640	16640	0
259	20231221	143400	193110420	16640	16640	16640	16640	0
260	20231221	143300	193110420	16640	16640	16640	16640	0
261	20231221	143200	193110420	16640	16640	16640	16640	0
262	20231221	143100	193110420	16640	16640	16640	16640	10
263	20231221	143000	192944020	16650	16650	16650	16650	0
264	20231221	142900	192944020	16650	16650	16650	16650	0
265	20231221	142800	192944020	16650	16650	16650	16650	11
266	20231221	142700	192760870	16530	16610	16610	16530	600
267	20231221	142600	182825140	16700	16700	16700	16700	0
268	20231221	142500	182825140	16700	16700	16700	16700	5
269	20231221	142400	182741640	16700	16700	16700	16700	0
270	20231221	142300	182741640	16700	16700	16700	16700	0
271	20231221	142200	182741640	16700	16700	16700	16700	0
272	20231221	142100	182741640	16700	16700	16700	16700	0
273	20231221	142000	182741640	16700	16700	16700	16700	14
274	20231221	141900	182507840	16720	16720	16720	16720	0
275	20231221	141800	182507840	16720	16720	16720	16720	0
276	20231221	141700	182507840	16720	16720	16720	16720	0
277	20231221	141600	182507840	16720	16720	16720	16720	0
278	20231221	141500	182507840	16720	16720	16720	16720	0
279	20231221	141400	182507840	16720	16720	16720	16720	0
280	20231221	141300	182507840	16720	16720	16720	16720	0
281	20231221	141200	182507840	16720	16720	16720	16720	0
282	20231221	141100	182507840	16720	16720	16720	16720	0
283	20231221	141000	182507840	16720	16710	16720	16710	15
284	20231221	140900	182257060	16710	16710	16710	16710	0
285	20231221	140800	182257060	16710	16710	16710	16710	0
286	20231221	140700	182257060	16710	16710	16710	16710	0
287	20231221	140600	182257060	16710	16710	16710	16710	0
288	20231221	140500	182257060	16710	16710	16710	16710	0
289	20231221	140400	182257060	16710	16710	16710	16710	0
290	20231221	140300	182257060	16710	16710	16710	16710	7
291	20231221	140200	182140090	16550	16550	16550	16550	0
292	20231221	140100	182140090	16550	16550	16550	16550	0
293	20231221	140000	182140090	16550	16550	16550	16550	0
294	20231221	135900	182140090	16550	16550	16550	16550	0
295	20231221	135800	182140090	16550	16550	16550	16550	0
296	20231221	135700	182140090	16550	16600	16600	16550	306
297	20231221	135600	177072100	16600	16600	16600	16600	0
298	20231221	135500	177072100	16600	16600	16600	16600	0
299	20231221	135400	177072100	16600	16600	16600	16600	64
300	20231221	135300	176009700	16600	16600	16600	16600	0
301	20231221	135200	176009700	16600	16600	16600	16600	0
302	20231221	135100	176009700	16600	16620	16620	16600	150
303	20231221	135000	173518570	16630	16630	16630	16630	0
304	20231221	134900	173518570	16630	16630	16630	16630	0
305	20231221	134800	173518570	16630	16630	16630	16630	0
306	20231221	134700	173518570	16630	16630	16630	16630	0
307	20231221	134600	173518570	16630	16630	16630	16630	0
308	20231221	134500	173518570	16630	16630	16630	16630	122
309	20231221	134400	171489710	16720	16720	16720	16720	0
310	20231221	134300	171489710	16720	16720	16720	16720	0
311	20231221	134200	171489710	16720	16720	16720	16720	0
312	20231221	134100	171489710	16720	16720	16720	16720	0
313	20231221	134000	171489710	16720	16720	16720	16720	0
314	20231221	133900	171489710	16720	16720	16720	16720	0
315	20231221	133800	171489710	16720	16720	16720	16720	0
316	20231221	133700	171489710	16720	16720	16720	16720	0
317	20231221	133600	171489710	16720	16720	16720	16720	0
318	20231221	133500	171489710	16720	16720	16720	16720	0
319	20231221	133400	171489710	16720	16720	16720	16720	0
320	20231221	133300	171489710	16720	16720	16720	16720	0
321	20231221	133200	171489710	16720	16720	16720	16720	0
322	20231221	133100	171489710	16720	16720	16720	16720	0
323	20231221	133000	171489710	16720	16720	16720	16720	0
324	20231221	132900	171489710	16720	16720	16720	16720	0
325	20231221	132800	171489710	16720	16720	16720	16720	0
326	20231221	132700	171489710	16720	16720	16720	16720	0
327	20231221	132600	171489710	16720	16720	16720	16720	0
328	20231221	132500	171489710	16720	16720	16720	16720	0
329	20231221	132400	171489710	16720	16720	16720	16720	0
330	20231221	132300	171489710	16720	16720	16720	16720	0
331	20231221	132200	171489710	16720	16720	16720	16720	0
332	20231221	132100	171489710	16720	16720	16720	16720	2
333	20231221	132000	171456270	16630	16630	16630	16630	0
334	20231221	131900	171456270	16630	16630	16630	16630	0
335	20231221	131800	171456270	16630	16630	16630	16630	5
336	20231221	131700	171373120	16730	16730	16730	16730	0
337	20231221	131600	171373120	16730	16730	16730	16730	0
338	20231221	131500	171373120	16730	16730	16730	16730	0
339	20231221	131400	171373120	16730	16730	16730	16730	0
340	20231221	131300	171373120	16730	16730	16730	16730	0
341	20231221	131200	171373120	16730	16730	16730	16730	0
342	20231221	131100	171373120	16730	16730	16730	16730	0
343	20231221	131000	171373120	16730	16730	16730	16730	0
344	20231221	130900	171373120	16730	16730	16730	16730	0
345	20231221	130800	171373120	16730	16730	16730	16730	0
346	20231221	130700	171373120	16730	16730	16730	16730	0
347	20231221	130600	171373120	16730	16730	16730	16730	0
348	20231221	130500	171373120	16730	16730	16730	16730	0
349	20231221	130400	171373120	16730	16730	16730	16730	0
350	20231221	130300	171373120	16730	16730	16730	16730	0
351	20231221	130200	171373120	16730	16720	16730	16720	29
352	20231221	130100	170888230	16720	16720	16720	16720	0
353	20231221	130000	170888230	16720	16720	16720	16720	0
354	20231221	125900	170888230	16720	16720	16720	16720	0
355	20231221	125800	170888230	16720	16710	16720	16710	45
356	20231221	125700	170135860	16610	16610	16610	16610	0
357	20231221	125600	170135860	16610	16610	16610	16610	0
358	20231221	125500	170135860	16610	16610	16610	16610	0
359	20231221	125400	170135860	16610	16610	16610	16610	0
360	20231221	125300	170135860	16610	16610	16610	16610	0
361	20231221	125200	170135860	16610	16610	16610	16610	0
362	20231221	125100	170135860	16610	16610	16610	16610	0
363	20231221	125000	170135860	16610	16610	16610	16610	0
364	20231221	124900	170135860	16610	16610	16610	16610	0
365	20231221	124800	170135860	16610	16610	16610	16610	0
366	20231221	124700	170135860	16610	16610	16610	16610	0
367	20231221	124600	170135860	16610	16610	16610	16610	0
368	20231221	124500	170135860	16610	16610	16610	16610	0
369	20231221	124400	170135860	16610	16610	16610	16610	0
370	20231221	124300	170135860	16610	16610	16610	16610	0
371	20231221	124200	170135860	16610	16610	16610	16610	298
372	20231221	124100	165186080	16600	16630	16630	16600	396
373	20231221	124000	158606710	16630	16630	16630	16630	0
374	20231221	123900	158606710	16630	16630	16630	16630	258
375	20231221	123800	154316170	16610	16610	16610	16610	0
376	20231221	123700	154316170	16610	16610	16610	16610	0
377	20231221	123600	154316170	16610	16610	16610	16610	0
378	20231221	123500	154316170	16610	16610	16610	16610	0
379	20231221	123400	154316170	16610	16610	16610	16610	0
380	20231221	123300	154316170	16610	16610	16610	16610	0
381	20231221	123200	154316170	16610	16610	16610	16610	0
382	20231221	123100	154316170	16610	16610	16610	16610	0
383	20231221	123000	154316170	16610	16610	16610	16610	0
384	20231221	122900	154316170	16610	16610	16610	16610	0
385	20231221	122800	154316170	16610	16610	16610	16610	0
386	20231221	122700	154316170	16610	16610	16610	16610	0
387	20231221	122600	154316170	16610	16610	16610	16610	0
388	20231221	122500	154316170	16610	16610	16610	16610	0
389	20231221	122400	154316170	16610	16610	16610	16610	0
390	20231221	122300	154316170	16610	16600	16610	16600	54
391	20231221	122200	153419680	16600	16630	16630	16600	555
392	20231221	122100	144198710	16630	16630	16630	16630	0
393	20231221	122000	144198710	16630	16630	16630	16630	0
394	20231221	121900	144198710	16630	16630	16630	16630	0
395	20231221	121800	144198710	16630	16630	16630	16630	0
396	20231221	121700	144198710	16630	16630	16630	16630	0
397	20231221	121600	144198710	16630	16630	16630	16630	0
398	20231221	121500	144198710	16630	16630	16630	16630	2
399	20231221	121400	144165450	16630	16630	16630	16630	0
400	20231221	121300	144165450	16630	16630	16630	16630	0
401	20231221	121200	144165450	16630	16630	16630	16630	0
402	20231221	121100	144165450	16630	16630	16630	16630	0
403	20231221	121000	144165450	16630	16630	16630	16630	0
404	20231221	120900	144165450	16630	16630	16630	16630	0
405	20231221	120800	144165450	16630	16630	16630	16630	0
406	20231221	120700	144165450	16630	16630	16630	16630	0
407	20231221	120600	144165450	16630	16650	16650	16630	132
408	20231221	120500	141969740	16750	16750	16750	16750	0
409	20231221	120400	141969740	16750	16750	16750	16750	0
410	20231221	120300	141969740	16750	16750	16750	16750	0
411	20231221	120200	141969740	16750	16750	16750	16750	0
412	20231221	120100	141969740	16750	16750	16750	16750	0
413	20231221	120000	141969740	16750	16750	16750	16750	0
414	20231221	115900	141969740	16750	16750	16750	16750	0
415	20231221	115800	141969740	16750	16680	16750	16680	132
416	20231221	115700	139760310	16670	16670	16670	16670	0
417	20231221	115600	139760310	16670	16670	16670	16670	0
418	20231221	115500	139760310	16670	16670	16670	16670	0
419	20231221	115400	139760310	16670	16670	16670	16670	17
420	20231221	115300	139476920	16670	16670	16670	16670	15
421	20231221	115200	139226870	16740	16740	16740	16740	0
422	20231221	115100	139226870	16740	16740	16740	16740	120
423	20231221	115000	137218070	16740	16740	16740	16740	0
424	20231221	114900	137218070	16740	16740	16740	16740	0
425	20231221	114800	137218070	16740	16740	16740	16740	0
426	20231221	114700	137218070	16740	16740	16740	16740	0
427	20231221	114600	137218070	16740	16740	16740	16740	0
428	20231221	114500	137218070	16740	16740	16740	16740	0
429	20231221	114400	137218070	16740	16740	16740	16740	0
430	20231221	114300	137218070	16740	16740	16740	16740	0
431	20231221	114200	137218070	16740	16740	16740	16740	0
432	20231221	114100	137218070	16740	16740	16740	16740	0
433	20231221	114000	137218070	16740	16740	16740	16740	0
434	20231221	113900	137218070	16740	16740	16740	16740	0
435	20231221	113800	137218070	16740	16740	16740	16740	0
436	20231221	113700	137218070	16740	16740	16740	16740	0
437	20231221	113600	137218070	16740	16740	16740	16740	0
438	20231221	113500	137218070	16740	16740	16740	16740	0
439	20231221	113400	137218070	16740	16740	16740	16740	0
440	20231221	113300	137218070	16740	16740	16740	16740	0
441	20231221	113200	137218070	16740	16740	16740	16740	0
442	20231221	113100	137218070	16740	16740	16740	16740	13
443	20231221	113000	137000450	16640	16640	16640	16640	1
444	20231221	112900	136983810	16640	16640	16640	16640	0
445	20231221	112800	136983810	16640	16640	16640	16640	0
446	20231221	112700	136983810	16640	16640	16640	16640	0
447	20231221	112600	136983810	16640	16640	16640	16640	101
448	20231221	112500	135303170	16710	16660	16710	16660	3
449	20231221	112400	135253140	16660	16660	16660	16660	0
450	20231221	112300	135253140	16660	16660	16660	16660	0
451	20231221	112200	135253140	16660	16660	16660	16660	1
452	20231221	112100	135236480	16660	16660	16660	16660	0
453	20231221	112000	135236480	16660	16660	16660	16660	0
454	20231221	111900	135236480	16660	16660	16660	16660	0
455	20231221	111800	135236480	16660	16660	16660	16660	0
456	20231221	111700	135236480	16660	16660	16660	16660	0
457	20231221	111600	135236480	16660	16660	16660	16660	0
458	20231221	111500	135236480	16660	16660	16660	16660	5
459	20231221	111400	135153180	16750	16750	16750	16750	0
460	20231221	111300	135153180	16750	16750	16750	16750	0
461	20231221	111200	135153180	16750	16740	16750	16740	51
462	20231221	111100	134299350	16740	16610	16740	16610	99
463	20231221	111000	132645220	16600	16600	16600	16600	13
464	20231221	110900	132429420	16560	16560	16560	16560	0
465	20231221	110800	132429420	16560	16560	16560	16560	0
466	20231221	110700	132429420	16560	16560	16560	16560	0
467	20231221	110600	132429420	16560	16560	16560	16560	0
468	20231221	110500	132429420	16560	16560	16560	16560	0
469	20231221	110400	132429420	16560	16560	16560	16560	0
470	20231221	110300	132429420	16560	16560	16560	16560	0
471	20231221	110200	132429420	16560	16560	16560	16560	0
472	20231221	110100	132429420	16560	16560	16560	16560	0
473	20231221	110000	132429420	16560	16560	16560	16560	167
474	20231221	105900	129663900	16560	16560	16560	16560	0
475	20231221	105800	129663900	16560	16560	16560	16560	0
476	20231221	105700	129663900	16560	16560	16560	16560	0
477	20231221	105600	129663900	16560	16560	16560	16560	0
478	20231221	105500	129663900	16560	16560	16560	16560	31
479	20231221	105400	129150540	16560	16560	16560	16560	1
480	20231221	105300	129133980	16570	16570	16570	16570	0
481	20231221	105200	129133980	16570	16570	16570	16570	0
482	20231221	105100	129133980	16570	16570	16570	16570	0
483	20231221	105000	129133980	16570	16570	16570	16570	0
484	20231221	104900	129133980	16570	16570	16570	16570	0
485	20231221	104800	129133980	16570	16590	16590	16570	941
486	20231221	104700	113532730	16590	16590	16590	16590	50
487	20231221	104600	112703230	16600	16600	16600	16600	8
488	20231221	104500	112570430	16600	16600	16600	16600	0
489	20231221	104400	112570430	16600	16600	16600	16600	94
490	20231221	104300	111010030	16600	16600	16600	16600	0
491	20231221	104200	111010030	16600	16600	16600	16600	14
492	20231221	104100	110777630	16610	16610	16610	16610	0
493	20231221	104000	110777630	16610	16610	16610	16610	30
494	20231221	103900	110279330	16610	16610	16610	16610	0
495	20231221	103800	110279330	16610	16610	16610	16610	0
496	20231221	103700	110279330	16610	16610	16610	16610	0
497	20231221	103600	110279330	16610	16610	16610	16610	0
498	20231221	103500	110279330	16610	16610	16610	16610	0
499	20231221	103400	110279330	16610	16610	16610	16610	15
500	20231221	103300	110030180	16740	16740	16740	16740	0
501	20231221	103200	110030180	16740	16740	16740	16740	0
502	20231221	103100	110030180	16740	16740	16740	16740	0
503	20231221	103000	110030180	16740	16740	16740	16740	110
504	20231221	102900	108188780	16740	16740	16740	16740	0
505	20231221	102800	108188780	16740	16740	16740	16740	0
506	20231221	102700	108188780	16740	16740	16740	16740	0
507	20231221	102600	108188780	16740	16740	16740	16740	0
508	20231221	102500	108188780	16740	16740	16740	16740	0
509	20231221	102400	108188780	16740	16740	16740	16740	0
510	20231221	102300	108188780	16740	16690	16740	16690	300
511	20231221	102200	103167280	16580	16600	16600	16580	1200
512	20231221	102100	83259740	16600	16600	16600	16600	0
513	20231221	102000	83259740	16600	16600	16600	16600	554
514	20231221	101900	74063340	16600	16600	16600	16600	2
515	20231221	101800	74030140	16600	16600	16600	16600	20
516	20231221	101700	73698140	16600	16600	16600	16600	233
517	20231221	101600	69830340	16580	16580	16580	16580	0
518	20231221	101500	69830340	16580	16580	16580	16580	0
519	20231221	101400	69830340	16580	16580	16580	16580	0
520	20231221	101300	69830340	16580	16610	16610	16580	590
521	20231221	101200	60040430	16620	16620	16620	16620	0
522	20231221	101100	60040430	16620	16620	16620	16620	41
523	20231221	101000	59359010	16610	16610	16610	16610	21
524	20231221	100900	59010200	16620	16620	16620	16620	28
525	20231221	100800	58544840	16620	16620	16620	16620	0
526	20231221	100700	58544840	16620	16620	16620	16620	0
527	20231221	100600	58544840	16620	16620	16620	16620	0
528	20231221	100500	58544840	16620	16620	16620	16620	67
529	20231221	100400	57431300	16620	16620	16620	16620	0
530	20231221	100300	57431300	16620	16620	16620	16620	0
531	20231221	100200	57431300	16620	16620	16620	16620	0
532	20231221	100100	57431300	16620	16620	16620	16620	0
533	20231221	100000	57431300	16620	16620	16620	16620	0
534	20231221	095900	57431300	16620	16630	16630	16620	278
535	20231221	095800	52808250	16640	16640	16640	16640	0
536	20231221	095700	52808250	16640	16640	16640	16640	0
537	20231221	095600	52808250	16640	16620	16640	16620	138
538	20231221	095500	50513400	16580	16580	16580	16580	0
539	20231221	095400	50513400	16580	16580	16580	16580	0
540	20231221	095300	50513400	16580	16580	16580	16580	0
541	20231221	095200	50513400	16580	16580	16580	16580	0
542	20231221	095100	50513400	16580	16580	16580	16580	0
543	20231221	095000	50513400	16580	16580	16580	16580	0
544	20231221	094900	50513400	16580	16580	16580	16580	0
545	20231221	094800	50513400	16580	16580	16580	16580	10
546	20231221	094700	50347600	16610	16610	16610	16610	9
547	20231221	094600	50198110	16570	16570	16570	16570	0
548	20231221	094500	50198110	16570	16570	16570	16570	0
549	20231221	094400	50198110	16570	16560	16570	16560	111
550	20231221	094300	48358850	16570	16630	16630	16570	68
551	20231221	094200	47230000	16640	16640	16640	16640	0
552	20231221	094100	47230000	16640	16640	16640	16640	142
553	20231221	094000	44867120	16650	16690	16690	16650	54
554	20231221	093900	43966630	16730	16730	16730	16730	0
555	20231221	093800	43966630	16730	16730	16730	16730	0
556	20231221	093700	43966630	16730	16730	16730	16730	1
557	20231221	093600	43949900	16710	16710	16710	16710	0
558	20231221	093500	43949900	16710	16710	16710	16710	0
559	20231221	093400	43949900	16710	16710	16710	16710	0
560	20231221	093300	43949900	16710	16710	16710	16710	0
561	20231221	093200	43949900	16710	16710	16710	16710	0
562	20231221	093100	43949900	16710	16710	16710	16710	0
563	20231221	093000	43949900	16710	16710	16710	16710	261
564	20231221	092900	39588590	16710	16710	16710	16710	0
565	20231221	092800	39588590	16710	16710	16710	16710	0
566	20231221	092700	39588590	16710	16710	16710	16710	0
567	20231221	092600	39588590	16710	16710	16710	16710	0
568	20231221	092500	39588590	16710	16710	16710	16710	0
569	20231221	092400	39588590	16710	16710	16710	16710	0
570	20231221	092300	39588590	16710	16710	16710	16710	0
571	20231221	092200	39588590	16710	16710	16710	16710	0
572	20231221	092100	39588590	16710	16710	16710	16710	0
573	20231221	092000	39588590	16710	16710	16710	16710	0
574	20231221	091900	39588590	16710	16710	16710	16710	0
575	20231221	091800	39588590	16710	16710	16710	16710	0
576	20231221	091700	39588590	16710	16710	16710	16710	0
577	20231221	091600	39588590	16710	16710	16710	16710	10
578	20231221	091500	39421490	16720	16720	16720	16720	0
579	20231221	091400	39421490	16720	16720	16720	16720	0
580	20231221	091300	39421490	16720	16720	16720	16720	0
581	20231221	091200	39421490	16720	16720	16720	16720	0
582	20231221	091100	39421490	16720	16720	16720	16720	0
583	20231221	091000	39421490	16720	16720	16720	16720	0
584	20231221	090900	39421490	16720	16720	16720	16720	0
585	20231221	090800	39421490	16720	16720	16720	16720	0
586	20231221	090700	39421490	16720	16760	16760	16720	1205
587	20231221	090600	19271800	16770	16770	16770	16770	20
588	20231221	090500	18936400	16780	16780	16780	16780	0
589	20231221	090400	18936400	16780	16780	16780	16780	0
590	20231221	090300	18936400	16780	16780	16780	16780	0
591	20231221	090200	18936400	16780	16780	16780	16780	10
592	20231221	090100	18768600	16940	16940	16940	16940	100
593	20231221	090000	17074600	16940	16750	16940	16750	1008