KissMeData/009300/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185200	428487780	16950	16950	16950	16950	300
3	20231206	185100	428487780	16950	16950	16950	16950	0
4	20231206	185000	428487780	16950	16950	16950	16950	0
5	20231206	184900	428487780	16950	16950	16950	16950	0
6	20231206	184800	428487780	16950	16950	16950	16950	0
7	20231206	184700	428487780	16950	16950	16950	16950	0
8	20231206	184600	428487780	16950	16950	16950	16950	0
9	20231206	184500	428487780	16950	16950	16950	16950	0
10	20231206	184400	428487780	16950	16950	16950	16950	0
11	20231206	184300	428487780	16950	16950	16950	16950	0
12	20231206	184200	428487780	16950	16950	16950	16950	0
13	20231206	184100	428487780	16950	16950	16950	16950	0
14	20231206	184000	428487780	16950	16950	16950	16950	0
15	20231206	183900	428487780	16950	16950	16950	16950	0
16	20231206	183800	428487780	16950	16950	16950	16950	0
17	20231206	183700	428487780	16950	16950	16950	16950	0
18	20231206	183600	428487780	16950	16950	16950	16950	0
19	20231206	183500	428487780	16950	16950	16950	16950	0
20	20231206	183400	428487780	16950	16950	16950	16950	0
21	20231206	183300	428487780	16950	16950	16950	16950	0
22	20231206	183200	428487780	16950	16950	16950	16950	0
23	20231206	183100	428487780	16950	16950	16950	16950	0
24	20231206	183000	428487780	16950	16950	16950	16950	0
25	20231206	182900	428487780	16950	16950	16950	16950	0
26	20231206	182800	428487780	16950	16950	16950	16950	0
27	20231206	182700	428487780	16950	16950	16950	16950	0
28	20231206	182600	428487780	16950	16950	16950	16950	0
29	20231206	182500	428487780	16950	16950	16950	16950	0
30	20231206	182400	428487780	16950	16950	16950	16950	0
31	20231206	182300	428487780	16950	16950	16950	16950	0
32	20231206	182200	428487780	16950	16950	16950	16950	300
33	20231206	182100	428487780	16950	16950	16950	16950	0
34	20231206	182000	428487780	16950	16950	16950	16950	0
35	20231206	181900	428487780	16950	16950	16950	16950	0
36	20231206	181800	428487780	16950	16950	16950	16950	0
37	20231206	181700	428487780	16950	16950	16950	16950	0
38	20231206	181600	428487780	16950	16950	16950	16950	0
39	20231206	181500	428487780	16950	16950	16950	16950	0
40	20231206	181400	428487780	16950	16950	16950	16950	0
41	20231206	181300	428487780	16950	16950	16950	16950	0
42	20231206	181200	428487780	16950	16950	16950	16950	0
43	20231206	181100	428487780	16950	16950	16950	16950	0
44	20231206	181000	428487780	16950	16950	16950	16950	0
45	20231206	180900	428487780	16950	16950	16950	16950	0
46	20231206	180800	428487780	16950	16950	16950	16950	0
47	20231206	180700	428487780	16950	16950	16950	16950	0
48	20231206	180600	428487780	16950	16950	16950	16950	0
49	20231206	180500	428487780	16950	16950	16950	16950	0
50	20231206	180400	428487780	16950	16950	16950	16950	0
51	20231206	180300	428487780	16950	16950	16950	16950	0
52	20231206	180200	428487780	16950	16950	16950	16950	0
53	20231206	180100	428487780	16950	16950	16950	16950	0
54	20231206	180000	428487780	16950	16950	16950	16950	0
55	20231206	175900	428487780	16950	16950	16950	16950	0
56	20231206	175800	428487780	16950	16950	16950	16950	0
57	20231206	175700	428487780	16950	16950	16950	16950	0
58	20231206	175600	428487780	16950	16950	16950	16950	0
59	20231206	175500	428487780	16950	16950	16950	16950	0
60	20231206	175400	428487780	16950	16950	16950	16950	0
61	20231206	175300	428487780	16950	16950	16950	16950	0
62	20231206	175200	428487780	16950	16950	16950	16950	300
63	20231206	175100	428487780	16950	16950	16950	16950	0
64	20231206	175000	428487780	16950	16950	16950	16950	0
65	20231206	174900	428487780	16950	16950	16950	16950	0
66	20231206	174800	428487780	16950	16950	16950	16950	0
67	20231206	174700	428487780	16950	16950	16950	16950	0
68	20231206	174600	428487780	16950	16950	16950	16950	0
69	20231206	174500	428487780	16950	16950	16950	16950	0
70	20231206	174400	428487780	16950	16950	16950	16950	0
71	20231206	174300	428487780	16950	16950	16950	16950	0
72	20231206	174200	428487780	16950	16950	16950	16950	0
73	20231206	174100	428487780	16950	16950	16950	16950	0
74	20231206	174000	428487780	16950	16950	16950	16950	0
75	20231206	173900	428487780	16950	16950	16950	16950	0
76	20231206	173800	428487780	16950	16950	16950	16950	0
77	20231206	173700	428487780	16950	16950	16950	16950	0
78	20231206	173600	428487780	16950	16950	16950	16950	0
79	20231206	173500	428487780	16950	16950	16950	16950	0
80	20231206	173400	428487780	16950	16950	16950	16950	0
81	20231206	173300	428487780	16950	16950	16950	16950	0
82	20231206	173200	428487780	16950	16950	16950	16950	0
83	20231206	173100	428487780	16950	16950	16950	16950	0
84	20231206	173000	428487780	16950	16950	16950	16950	0
85	20231206	172900	428487780	16950	16950	16950	16950	0
86	20231206	172800	428487780	16950	16950	16950	16950	0
87	20231206	172700	428487780	16950	16950	16950	16950	0
88	20231206	172600	428487780	16950	16950	16950	16950	0
89	20231206	172500	428487780	16950	16950	16950	16950	0
90	20231206	172400	428487780	16950	16950	16950	16950	0
91	20231206	172300	428487780	16950	16950	16950	16950	0
92	20231206	172200	428487780	16950	16950	16950	16950	300
93	20231206	172100	428487780	16950	16950	16950	16950	0
94	20231206	172000	428487780	16950	16950	16950	16950	0
95	20231206	171900	428487780	16950	16950	16950	16950	0
96	20231206	171800	428487780	16950	16950	16950	16950	0
97	20231206	171700	428487780	16950	16950	16950	16950	0
98	20231206	171600	428487780	16950	16950	16950	16950	0
99	20231206	171500	428487780	16950	16950	16950	16950	0
100	20231206	171400	428487780	16950	16950	16950	16950	0
101	20231206	171300	428487780	16950	16950	16950	16950	0
102	20231206	171200	428487780	16950	16950	16950	16950	0
103	20231206	171100	428487780	16950	16950	16950	16950	0
104	20231206	171000	428487780	16950	16950	16950	16950	0
105	20231206	170900	428487780	16950	16950	16950	16950	0
106	20231206	170800	428487780	16950	16950	16950	16950	0
107	20231206	170700	428487780	16950	16950	16950	16950	0
108	20231206	170600	428487780	16950	16950	16950	16950	0
109	20231206	170500	428487780	16950	16950	16950	16950	0
110	20231206	170400	428487780	16950	16950	16950	16950	0
111	20231206	170300	428487780	16950	16950	16950	16950	0
112	20231206	170200	428487780	16950	16950	16950	16950	0
113	20231206	170100	428487780	16950	16950	16950	16950	0
114	20231206	170000	428487780	16950	16950	16950	16950	0
115	20231206	165900	428487780	16950	16950	16950	16950	0
116	20231206	165800	428487780	16950	16950	16950	16950	0
117	20231206	165700	428487780	16950	16950	16950	16950	0
118	20231206	165600	428487780	16950	16950	16950	16950	0
119	20231206	165500	428487780	16950	16950	16950	16950	0
120	20231206	165400	428487780	16950	16950	16950	16950	0
121	20231206	165300	428487780	16950	16950	16950	16950	0
122	20231206	165200	428487780	16950	16950	16950	16950	300
123	20231206	165100	428487780	16950	16950	16950	16950	0
124	20231206	165000	428487780	16950	16950	16950	16950	0
125	20231206	164900	428487780	16950	16950	16950	16950	0
126	20231206	164800	428487780	16950	16950	16950	16950	0
127	20231206	164700	428487780	16950	16950	16950	16950	0
128	20231206	164600	428487780	16950	16950	16950	16950	0
129	20231206	164500	428487780	16950	16950	16950	16950	0
130	20231206	164400	428487780	16950	16950	16950	16950	0
131	20231206	164300	428487780	16950	16950	16950	16950	0
132	20231206	164200	428487780	16950	16950	16950	16950	0
133	20231206	164100	428487780	16950	16950	16950	16950	0
134	20231206	164000	428487780	16950	16950	16950	16950	0
135	20231206	163900	428487780	16950	16950	16950	16950	0
136	20231206	163800	428487780	16950	16950	16950	16950	0
137	20231206	163700	428487780	16950	16950	16950	16950	0
138	20231206	163600	428487780	16950	16950	16950	16950	0
139	20231206	163500	428487780	16950	16950	16950	16950	0
140	20231206	163400	428487780	16950	16950	16950	16950	0
141	20231206	163300	428487780	16950	16950	16950	16950	0
142	20231206	163200	428487780	16950	16950	16950	16950	0
143	20231206	163100	428487780	16950	16950	16950	16950	0
144	20231206	163000	428487780	16950	16950	16950	16950	0
145	20231206	162900	428487780	16950	16950	16950	16950	0
146	20231206	162800	428487780	16950	16950	16950	16950	0
147	20231206	162700	428487780	16950	16950	16950	16950	0
148	20231206	162600	428487780	16950	16950	16950	16950	0
149	20231206	162500	428487780	16950	16950	16950	16950	0
150	20231206	162400	428487780	16950	16950	16950	16950	0
151	20231206	162300	428487780	16950	16950	16950	16950	0
152	20231206	162200	428487780	16950	16950	16950	16950	300
153	20231206	162100	428487780	16950	16950	16950	16950	0
154	20231206	162000	428487780	16950	16950	16950	16950	0
155	20231206	161900	428487780	16950	16950	16950	16950	0
156	20231206	161800	428487780	16950	16950	16950	16950	0
157	20231206	161700	428487780	16950	16950	16950	16950	0
158	20231206	161600	428487780	16950	16950	16950	16950	0
159	20231206	161500	428487780	16950	16950	16950	16950	0
160	20231206	161400	428487780	16950	16950	16950	16950	0
161	20231206	161300	428487780	16950	16950	16950	16950	0
162	20231206	161200	428487780	16950	16950	16950	16950	0
163	20231206	161100	428487780	16950	16950	16950	16950	0
164	20231206	161000	428487780	16950	16950	16950	16950	0
165	20231206	160900	428487780	16950	16950	16950	16950	0
166	20231206	160800	428487780	16950	16950	16950	16950	0
167	20231206	160700	428487780	16950	16950	16950	16950	0
168	20231206	160600	428487780	16950	16950	16950	16950	0
169	20231206	160500	428487780	16950	16950	16950	16950	0
170	20231206	160400	428487780	16950	16950	16950	16950	0
171	20231206	160300	428487780	16950	16950	16950	16950	0
172	20231206	160200	428487780	16950	16950	16950	16950	0
173	20231206	160100	428487780	16950	16950	16950	16950	0
174	20231206	160000	428487780	16950	16950	16950	16950	0
175	20231206	155900	428487780	16950	16950	16950	16950	0
176	20231206	155800	428487780	16950	16950	16950	16950	0
177	20231206	155700	428487780	16950	16950	16950	16950	0
178	20231206	155600	428487780	16950	16950	16950	16950	0
179	20231206	155500	428487780	16950	16950	16950	16950	0
180	20231206	155400	428487780	16950	16950	16950	16950	0
181	20231206	155300	428487780	16950	16950	16950	16950	0
182	20231206	155200	428487780	16950	16950	16950	16950	300
183	20231206	155100	428487780	16950	16950	16950	16950	0
184	20231206	155000	428487780	16950	16950	16950	16950	0
185	20231206	154900	428487780	16950	16950	16950	16950	0
186	20231206	154800	428487780	16950	16950	16950	16950	0
187	20231206	154700	428487780	16950	16950	16950	16950	0
188	20231206	154600	428487780	16950	16950	16950	16950	0
189	20231206	154500	428487780	16950	16950	16950	16950	0
190	20231206	154400	428487780	16950	16950	16950	16950	0
191	20231206	154300	428487780	16950	16950	16950	16950	0
192	20231206	154200	428487780	16950	16950	16950	16950	0
193	20231206	154100	428487780	16950	16950	16950	16950	0
194	20231206	154000	428487780	16950	16950	16950	16950	0
195	20231206	153900	428487780	16950	16950	16950	16950	0
196	20231206	153800	428487780	16950	16950	16950	16950	0
197	20231206	153700	428487780	16950	16950	16950	16950	0
198	20231206	153600	428487780	16950	16950	16950	16950	0
199	20231206	153500	428487780	16950	16950	16950	16950	0
200	20231206	153400	428487780	16950	16950	16950	16950	0
201	20231206	153300	428487780	16950	16950	16950	16950	0
202	20231206	153200	428487780	16950	16950	16950	16950	0
203	20231206	153100	428487780	16950	16950	16950	16950	0
204	20231206	153000	428487780	16950	16950	16950	16950	300
205	20231206	152900	423402780	16900	16900	16900	16900	0
206	20231206	152800	423402780	16900	16900	16900	16900	0
207	20231206	152700	423402780	16900	16900	16900	16900	0
208	20231206	152600	423402780	16900	16900	16900	16900	0
209	20231206	152500	423402780	16900	16900	16900	16900	0
210	20231206	152400	423402780	16900	16900	16900	16900	0
211	20231206	152300	423402780	16900	16900	16900	16900	0
212	20231206	152200	423402780	16900	16900	16900	16900	0
213	20231206	152100	423402780	16900	16900	16900	16900	0
214	20231206	152000	423402780	16900	16900	16900	16900	0
215	20231206	151900	423402780	16900	16900	16900	16900	0
216	20231206	151800	423402780	16900	16900	16900	16900	11
217	20231206	151700	423216880	16940	16940	16940	16940	5
218	20231206	151600	423132180	16900	16900	16900	16900	0
219	20231206	151500	423132180	16900	16900	16900	16900	0
220	20231206	151400	423132180	16900	16900	16900	16900	0
221	20231206	151300	423132180	16900	16900	16900	16900	0
222	20231206	151200	423132180	16900	16910	16910	16900	10
223	20231206	151100	422963130	16900	16900	16900	16900	0
224	20231206	151000	422963130	16900	16900	16900	16900	0
225	20231206	150900	422963130	16900	16900	16900	16900	0
226	20231206	150800	422963130	16900	16900	16900	16900	10
227	20231206	150700	422794130	16900	16900	16900	16900	0
228	20231206	150600	422794130	16900	16900	16900	16900	0
229	20231206	150500	422794130	16900	16900	16900	16900	1
230	20231206	150400	422777230	16900	16910	16940	16900	275
231	20231206	150300	418129570	16910	16910	16910	16910	6
232	20231206	150200	418028110	16900	16900	16900	16900	0
233	20231206	150100	418028110	16900	16900	16900	16900	6
234	20231206	150000	417926710	16950	16950	16950	16950	0
235	20231206	145900	417926710	16950	16940	16950	16940	20
236	20231206	145800	417587760	16900	16900	16900	16900	0
237	20231206	145700	417587760	16900	16900	16900	16900	0
238	20231206	145600	417587760	16900	16900	16900	16900	0
239	20231206	145500	417587760	16900	16900	16900	16900	0
240	20231206	145400	417587760	16900	16900	16900	16900	0
241	20231206	145300	417587760	16900	16900	16900	16900	0
242	20231206	145200	417587760	16900	16900	16900	16900	95
243	20231206	145100	415982260	16900	16900	16900	16900	3
244	20231206	145000	415931560	16900	16900	16900	16900	0
245	20231206	144900	415931560	16900	16900	16900	16900	3
246	20231206	144800	415880860	16960	16960	16960	16960	0
247	20231206	144700	415880860	16960	16960	16960	16960	0
248	20231206	144600	415880860	16960	16960	16960	16960	1
249	20231206	144500	415863900	16970	16970	16970	16970	1
250	20231206	144400	415846930	16970	16890	16970	16890	2
251	20231206	144300	415813070	16870	16890	16890	16870	66
252	20231206	144200	414698670	16900	16960	16960	16900	33
253	20231206	144100	414140610	16960	16950	16960	16950	173
254	20231206	144000	411207180	16950	16940	16950	16940	148
255	20231206	143900	408699490	16940	16940	16940	16940	0
256	20231206	143800	408699490	16940	16940	16940	16940	31
257	20231206	143700	408174350	16930	16910	16930	16910	561
258	20231206	143600	398677720	16910	16910	16910	16910	10
259	20231206	143500	398508620	16880	16880	16880	16880	0
260	20231206	143400	398508620	16880	16880	16880	16880	0
261	20231206	143300	398508620	16880	16880	16880	16880	0
262	20231206	143200	398508620	16880	16880	16880	16880	0
263	20231206	143100	398508620	16880	16880	16880	16880	6
264	20231206	143000	398407340	16870	16870	16870	16870	0
265	20231206	142900	398407340	16870	16870	16870	16870	0
266	20231206	142800	398407340	16870	16870	16870	16870	0
267	20231206	142700	398407340	16870	16870	16870	16870	0
268	20231206	142600	398407340	16870	16870	16870	16870	4
269	20231206	142500	398339860	16870	16890	16890	16870	62
270	20231206	142400	397293430	16930	16930	16930	16930	1
271	20231206	142300	397276500	16890	16890	16890	16890	0
272	20231206	142200	397276500	16890	16890	16890	16890	3
273	20231206	142100	397225830	16890	16890	16890	16890	0
274	20231206	142000	397225830	16890	16890	16890	16890	0
275	20231206	141900	397225830	16890	16890	16890	16890	0
276	20231206	141800	397225830	16890	16890	16890	16890	245
277	20231206	141700	393087780	16890	16890	16890	16890	0
278	20231206	141600	393087780	16890	16900	16900	16890	214
279	20231206	141500	389471390	16910	16910	16910	16910	0
280	20231206	141400	389471390	16910	16910	16910	16910	545
281	20231206	141300	380255440	16930	16930	16930	16930	0
282	20231206	141200	380255440	16930	16930	16930	16930	0
283	20231206	141100	380255440	16930	16930	16930	16930	0
284	20231206	141000	380255440	16930	16930	16930	16930	0
285	20231206	140900	380255440	16930	16930	16930	16930	0
286	20231206	140800	380255440	16930	16930	16930	16930	0
287	20231206	140700	380255440	16930	16930	16930	16930	0
288	20231206	140600	380255440	16930	16930	16930	16930	0
289	20231206	140500	380255440	16930	16930	16930	16930	0
290	20231206	140400	380255440	16930	16930	16930	16930	0
291	20231206	140300	380255440	16930	16930	16930	16930	6
292	20231206	140200	380153860	16930	16930	16930	16930	0
293	20231206	140100	380153860	16930	16930	16930	16930	4
294	20231206	140000	380086140	16930	16930	16930	16930	1
295	20231206	135900	380069210	16940	16940	16940	16940	0
296	20231206	135800	380069210	16940	16940	16940	16940	0
297	20231206	135700	380069210	16940	16940	16940	16940	10
298	20231206	135600	379899810	16940	16940	16940	16940	5
299	20231206	135500	379815110	16900	16900	16900	16900	0
300	20231206	135400	379815110	16900	16900	16900	16900	0
301	20231206	135300	379815110	16900	16900	16900	16900	0
302	20231206	135200	379815110	16900	16900	16900	16900	0
303	20231206	135100	379815110	16900	16900	16900	16900	0
304	20231206	135000	379815110	16900	16900	16900	16900	0
305	20231206	134900	379815110	16900	16900	16900	16900	0
306	20231206	134800	379815110	16900	16900	16900	16900	1
307	20231206	134700	379798210	16900	16900	16900	16900	2
308	20231206	134600	379764410	16900	16900	16900	16900	49
309	20231206	134500	378936310	16900	16900	16900	16900	0
310	20231206	134400	378936310	16900	16900	16900	16900	0
311	20231206	134300	378936310	16900	16900	16900	16900	20
312	20231206	134200	378598310	16910	16910	16910	16910	0
313	20231206	134100	378598310	16910	16910	16910	16910	271
314	20231206	134000	374015700	16910	16910	16910	16910	245
315	20231206	133900	369872750	16920	16920	16920	16920	29
316	20231206	133800	369382070	16920	16920	16920	16920	0
317	20231206	133700	369382070	16920	16920	16920	16920	0
318	20231206	133600	369382070	16920	16920	16920	16920	0
319	20231206	133500	369382070	16920	16920	16920	16920	0
320	20231206	133400	369382070	16920	16920	16920	16920	0
321	20231206	133300	369382070	16920	16920	16920	16920	40
322	20231206	133200	368705270	16920	16920	16920	16920	0
323	20231206	133100	368705270	16920	16920	16920	16920	0
324	20231206	133000	368705270	16920	16920	16920	16920	5
325	20231206	132900	368620670	16900	16900	16900	16900	0
326	20231206	132800	368620670	16900	16900	16900	16900	0
327	20231206	132700	368620670	16900	16900	16900	16900	0
328	20231206	132600	368620670	16900	16900	16900	16900	0
329	20231206	132500	368620670	16900	16900	16900	16900	0
330	20231206	132400	368620670	16900	16900	16900	16900	0
331	20231206	132300	368620670	16900	16900	16900	16900	0
332	20231206	132200	368620670	16900	16900	16900	16900	0
333	20231206	132100	368620670	16900	16900	16900	16900	0
334	20231206	132000	368620670	16900	16880	16960	16880	4
335	20231206	131900	368552970	16950	16930	16950	16930	700
336	20231206	131800	356693540	16880	16910	16930	16880	639
337	20231206	131700	345876930	16930	16930	16930	16930	1
338	20231206	131600	345860000	16930	16930	16930	16930	0
339	20231206	131500	345860000	16930	16930	16930	16930	0
340	20231206	131400	345860000	16930	16930	16930	16930	0
341	20231206	131300	345860000	16930	16930	16930	16930	0
342	20231206	131200	345860000	16930	16930	16930	16930	0
343	20231206	131100	345860000	16930	16930	16930	16930	0
344	20231206	131000	345860000	16930	16930	16930	16930	0
345	20231206	130900	345860000	16930	16930	16930	16930	25
346	20231206	130800	345436750	16930	16930	16930	16930	0
347	20231206	130700	345436750	16930	16930	16930	16930	0
348	20231206	130600	345436750	16930	16910	16930	16900	712
349	20231206	130500	333403400	16930	16930	16930	16930	0
350	20231206	130400	333403400	16930	16930	16930	16930	0
351	20231206	130300	333403400	16930	16930	16930	16930	0
352	20231206	130200	333403400	16930	16930	16930	16930	0
353	20231206	130100	333403400	16930	16930	16930	16930	0
354	20231206	130000	333403400	16930	16910	16930	16910	4
355	20231206	125900	333335700	16930	16930	16930	16930	0
356	20231206	125800	333335700	16930	16930	16930	16930	0
357	20231206	125700	333335700	16930	16930	16930	16930	0
358	20231206	125600	333335700	16930	16930	16930	16930	0
359	20231206	125500	333335700	16930	16930	16930	16930	0
360	20231206	125400	333335700	16930	16920	16930	16920	300
361	20231206	125300	328257390	16900	16900	16900	16900	0
362	20231206	125200	328257390	16900	16900	16900	16900	0
363	20231206	125100	328257390	16900	16900	16900	16900	0
364	20231206	125000	328257390	16900	16900	16900	16900	40
365	20231206	124900	327581390	16930	16930	16930	16930	0
366	20231206	124800	327581390	16930	16930	16930	16930	0
367	20231206	124700	327581390	16930	16930	16930	16930	6
368	20231206	124600	327479810	16930	16920	16930	16920	500
369	20231206	124500	319014910	16930	16930	16930	16930	0
370	20231206	124400	319014910	16930	16930	16930	16930	0
371	20231206	124300	319014910	16930	16930	16930	16930	0
372	20231206	124200	319014910	16930	16930	16930	16930	0
373	20231206	124100	319014910	16930	16930	16930	16930	99
374	20231206	124000	317338840	16930	16930	16930	16930	22
375	20231206	123900	316966380	16930	16930	16930	16930	0
376	20231206	123800	316966380	16930	16930	16930	16930	23
377	20231206	123700	316576990	16930	16930	16930	16930	12
378	20231206	123600	316373830	16930	16930	16930	16930	10
379	20231206	123500	316204530	16930	16930	16930	16930	0
380	20231206	123400	316204530	16930	16930	16930	16930	142
381	20231206	123300	313800470	16930	16920	16930	16920	106
382	20231206	123200	312006350	16920	16900	16920	16890	217
383	20231206	123100	308336670	16890	16890	16890	16890	1
384	20231206	123000	308319780	16890	16890	16890	16890	18
385	20231206	122900	308015760	16890	16890	16890	16890	0
386	20231206	122800	308015760	16890	16890	16890	16890	5
387	20231206	122700	307931310	16890	16890	16890	16890	1
388	20231206	122600	307914420	16890	16890	16890	16890	41
389	20231206	122500	307221930	16880	16880	16880	16880	0
390	20231206	122400	307221930	16880	16880	16880	16880	0
391	20231206	122300	307221930	16880	16880	16880	16880	0
392	20231206	122200	307221930	16880	16880	16880	16880	163
393	20231206	122100	304470490	16880	16880	16880	16880	0
394	20231206	122000	304470490	16880	16880	16880	16880	0
395	20231206	121900	304470490	16880	16880	16880	16880	0
396	20231206	121800	304470490	16880	16880	16880	16880	1
397	20231206	121700	304453610	16910	16910	16910	16910	428
398	20231206	121600	297216130	16880	16880	16880	16880	0
399	20231206	121500	297216130	16880	16880	16880	16880	3
400	20231206	121400	297165490	16910	16910	16910	16910	0
401	20231206	121300	297165490	16910	16910	16910	16910	0
402	20231206	121200	297165490	16910	16910	16910	16910	0
403	20231206	121100	297165490	16910	16910	16910	16910	0
404	20231206	121000	297165490	16910	16900	16910	16900	10
405	20231206	120900	296996480	16900	16900	16900	16900	10
406	20231206	120800	296827480	16880	16880	16880	16880	5
407	20231206	120700	296743080	16880	16880	16880	16880	0
408	20231206	120600	296743080	16880	16880	16880	16880	5
409	20231206	120500	296658680	16880	16880	16880	16880	0
410	20231206	120400	296658680	16880	16880	16880	16880	0
411	20231206	120300	296658680	16880	16880	16880	16880	0
412	20231206	120200	296658680	16880	16880	16880	16880	0
413	20231206	120100	296658680	16880	16880	16880	16880	0
414	20231206	120000	296658680	16880	16880	16880	16880	0
415	20231206	115900	296658680	16880	16880	16880	16880	1
416	20231206	115800	296641800	16870	16870	16870	16870	0
417	20231206	115700	296641800	16870	16870	16870	16870	0
418	20231206	115600	296641800	16870	16870	16870	16870	0
419	20231206	115500	296641800	16870	16870	16870	16870	1
420	20231206	115400	296624930	16870	16870	16870	16870	0
421	20231206	115300	296624930	16870	16880	16880	16870	18
422	20231206	115200	296321140	16880	16880	16880	16880	0
423	20231206	115100	296321140	16880	16880	16880	16880	0
424	20231206	115000	296321140	16880	16880	16880	16880	0
425	20231206	114900	296321140	16880	16880	16880	16880	0
426	20231206	114800	296321140	16880	16890	16890	16880	7
427	20231206	114700	296202960	16890	16890	16890	16890	0
428	20231206	114600	296202960	16890	16890	16890	16890	0
429	20231206	114500	296202960	16890	16890	16890	16890	0
430	20231206	114400	296202960	16890	16890	16890	16890	0
431	20231206	114300	296202960	16890	16890	16890	16890	0
432	20231206	114200	296202960	16890	16890	16890	16890	0
433	20231206	114100	296202960	16890	16890	16890	16890	0
434	20231206	114000	296202960	16890	16890	16890	16890	0
435	20231206	113900	296202960	16890	16890	16890	16890	0
436	20231206	113800	296202960	16890	16890	16890	16890	0
437	20231206	113700	296202960	16890	16890	16890	16890	0
438	20231206	113600	296202960	16890	16890	16890	16890	1
439	20231206	113500	296186070	16880	16880	16880	16880	0
440	20231206	113400	296186070	16880	16880	16880	16880	0
441	20231206	113300	296186070	16880	16880	16880	16880	0
442	20231206	113200	296186070	16880	16880	16880	16880	85
443	20231206	113100	294751270	16870	16870	16870	16870	0
444	20231206	113000	294751270	16870	16870	16870	16870	0
445	20231206	112900	294751270	16870	16870	16870	16870	0
446	20231206	112800	294751270	16870	16870	16870	16870	0
447	20231206	112700	294751270	16870	16870	16870	16870	0
448	20231206	112600	294751270	16870	16870	16870	16870	70
449	20231206	112500	293570370	16870	16870	16870	16870	604
450	20231206	112400	283380890	16900	16900	16900	16900	117
451	20231206	112300	281403590	16900	16900	16900	16900	0
452	20231206	112200	281403590	16900	16900	16900	16900	50
453	20231206	112100	280558590	16900	16900	16900	16900	0
454	20231206	112000	280558590	16900	16900	16900	16900	0
455	20231206	111900	280558590	16900	16900	16900	16900	0
456	20231206	111800	280558590	16900	16940	16940	16900	56
457	20231206	111700	279610070	16950	16950	16950	16950	0
458	20231206	111600	279610070	16950	16950	16950	16950	0
459	20231206	111500	279610070	16950	16950	16950	16950	0
460	20231206	111400	279610070	16950	16950	16950	16950	0
461	20231206	111300	279610070	16950	16950	16950	16950	0
462	20231206	111200	279610070	16950	16950	16950	16950	0
463	20231206	111100	279610070	16950	16950	16950	16950	0
464	20231206	111000	279610070	16950	16950	16950	16950	0
465	20231206	110900	279610070	16950	16950	16950	16950	5
466	20231206	110800	279525320	16860	16860	16860	16860	0
467	20231206	110700	279525320	16860	16860	16860	16860	0
468	20231206	110600	279525320	16860	16870	16870	16860	16
469	20231206	110500	279255490	16950	16950	16950	16950	0
470	20231206	110400	279255490	16950	16950	16950	16950	358
471	20231206	110300	273187390	16950	16950	16950	16950	1
472	20231206	110200	273170440	16950	16950	16950	16950	0
473	20231206	110100	273170440	16950	16950	16950	16950	0
474	20231206	110000	273170440	16950	16950	16950	16950	0
475	20231206	105900	273170440	16950	16950	16950	16950	0
476	20231206	105800	273170440	16950	16950	16950	16950	0
477	20231206	105700	273170440	16950	16950	16950	16950	0
478	20231206	105600	273170440	16950	16900	16950	16900	934
479	20231206	105500	257344350	16900	16880	16900	16880	302
480	20231206	105400	252241560	16850	16850	16850	16850	0
481	20231206	105300	252241560	16850	16850	16850	16850	0
482	20231206	105200	252241560	16850	16850	16850	16850	0
483	20231206	105100	252241560	16850	16850	16850	16850	0
484	20231206	105000	252241560	16850	16850	16850	16850	0
485	20231206	104900	252241560	16850	16850	16850	16850	0
486	20231206	104800	252241560	16850	16850	16850	16850	0
487	20231206	104700	252241560	16850	16850	16850	16850	0
488	20231206	104600	252241560	16850	16850	16850	16850	0
489	20231206	104500	252241560	16850	16850	16850	16850	0
490	20231206	104400	252241560	16850	16850	16850	16850	0
491	20231206	104300	252241560	16850	16850	16850	16850	152
492	20231206	104200	249680360	16860	16860	16860	16860	3
493	20231206	104100	249629780	16880	16880	16880	16880	1
494	20231206	104000	249612900	16880	16880	16880	16880	0
495	20231206	103900	249612900	16880	16880	16880	16880	0
496	20231206	103800	249612900	16880	16880	16880	16880	0
497	20231206	103700	249612900	16880	16880	16880	16880	0
498	20231206	103600	249612900	16880	16880	16880	16880	0
499	20231206	103500	249612900	16880	16880	16880	16880	0
500	20231206	103400	249612900	16880	16880	16880	16880	0
501	20231206	103300	249612900	16880	16880	16880	16880	0
502	20231206	103200	249612900	16880	16880	16880	16880	0
503	20231206	103100	249612900	16880	16880	16880	16880	0
504	20231206	103000	249612900	16880	16880	16880	16880	0
505	20231206	102900	249612900	16880	16880	16880	16880	0
506	20231206	102800	249612900	16880	16880	16880	16880	0
507	20231206	102700	249612900	16880	16880	16880	16880	2
508	20231206	102600	249579140	16850	16850	16850	16850	0
509	20231206	102500	249579140	16850	16850	16850	16850	105
510	20231206	102400	247809890	16850	16880	16880	16850	307
511	20231206	102300	242632090	16880	16900	16900	16880	299
512	20231206	102200	237583620	16890	16890	16890	16890	0
513	20231206	102100	237583620	16890	16890	16890	16890	0
514	20231206	102000	237583620	16890	16890	16890	16890	0
515	20231206	101900	237583620	16890	16890	16890	16890	0
516	20231206	101800	237583620	16890	16900	16900	16890	35
517	20231206	101700	236992170	16900	16900	16900	16900	0
518	20231206	101600	236992170	16900	16900	16900	16900	53
519	20231206	101500	236096470	16880	16880	16880	16880	25
520	20231206	101400	235674470	16880	16900	16900	16880	300
521	20231206	101300	230609390	16900	16900	16900	16900	31
522	20231206	101200	230085490	16900	16900	16900	16900	2
523	20231206	101100	230051690	16950	16950	16950	16950	0
524	20231206	101000	230051690	16950	16950	16950	16950	31
525	20231206	100900	229526240	16960	16960	16960	16960	0
526	20231206	100800	229526240	16960	16960	16960	16960	0
527	20231206	100700	229526240	16960	16960	16960	16960	0
528	20231206	100600	229526240	16960	16960	16960	16960	0
529	20231206	100500	229526240	16960	16960	16960	16950	11
530	20231206	100400	229339730	16960	16960	16960	16960	0
531	20231206	100300	229339730	16960	16960	16960	16960	0
532	20231206	100200	229339730	16960	16940	16960	16940	74
533	20231206	100100	228085950	16940	16940	16940	16940	100
534	20231206	100000	226391950	16940	16940	16940	16940	0
535	20231206	095900	226391950	16940	16920	16940	16920	424
536	20231206	095800	219210090	16870	16870	16870	16870	0
537	20231206	095700	219210090	16870	16870	16870	16870	0
538	20231206	095600	219210090	16870	16870	16870	16870	0
539	20231206	095500	219210090	16870	16870	16870	16870	68
540	20231206	095400	218062930	16890	16890	16890	16890	432
541	20231206	095300	210766450	16870	16870	16870	16870	20
542	20231206	095200	210429050	16880	16860	16880	16860	46
543	20231206	095100	209652670	16850	16850	16850	16850	0
544	20231206	095000	209652670	16850	16850	16850	16850	99
545	20231206	094900	207984520	16900	16900	16900	16900	0
546	20231206	094800	207984520	16900	16840	16900	16840	48
547	20231206	094700	207175540	16900	16900	16900	16900	10
548	20231206	094600	207006540	16920	16920	16920	16920	0
549	20231206	094500	207006540	16920	16920	16920	16920	0
550	20231206	094400	207006540	16920	16920	16920	16920	0
551	20231206	094300	207006540	16920	16920	16920	16920	0
552	20231206	094200	207006540	16920	16910	16920	16910	112
553	20231206	094100	205111860	16910	16910	16910	16910	32
554	20231206	094000	204570740	16910	16900	16910	16900	20
555	20231206	093900	204232700	16900	16900	16900	16900	0
556	20231206	093800	204232700	16900	16900	16900	16900	1
557	20231206	093700	204215800	16900	16900	16900	16900	0
558	20231206	093600	204215800	16900	16900	16900	16900	0
559	20231206	093500	204215800	16900	16900	16900	16900	0
560	20231206	093400	204215800	16900	16900	16900	16900	15
561	20231206	093300	203962300	16910	16900	16910	16900	50
562	20231206	093200	203117220	16800	16800	16800	16800	59
563	20231206	093100	202126020	16800	16820	16820	16800	300
564	20231206	093000	197082060	16810	16810	16820	16810	80
565	20231206	092900	195737250	16950	16910	16950	16900	847
566	20231206	092800	181399080	16880	16870	16880	16870	100
567	20231206	092700	179711600	16800	16820	16820	16800	64
568	20231206	092600	178636060	16830	16880	16880	16830	213
569	20231206	092500	175041240	16880	16880	16880	16880	0
570	20231206	092400	175041240	16880	16890	16890	16880	105
571	20231206	092300	173268620	16860	16860	16860	16820	1113
572	20231206	092200	154515010	16860	16860	16860	16860	30
573	20231206	092100	154009210	16890	16890	16890	16890	3
574	20231206	092000	153958540	16880	16880	16880	16880	41
575	20231206	091900	153266460	16880	16890	16890	16880	53
576	20231206	091800	152371630	16890	16890	16890	16890	28
577	20231206	091700	151898710	16900	16930	16930	16900	1017
578	20231206	091600	134699830	16940	16940	16940	16940	0
579	20231206	091500	134699830	16940	16960	16980	16940	1082
580	20231206	091400	116358370	16960	16930	16960	16930	471
581	20231206	091300	108380660	16930	16890	16930	16850	1004
582	20231206	091200	91400000	16880	16870	16880	16850	345
583	20231206	091100	85577950	16860	16850	16860	16850	269
584	20231206	091000	81043980	16840	16830	16840	16820	766
585	20231206	090900	68148960	16830	16820	16830	16820	211
586	20231206	090800	64598150	16780	16770	16810	16770	319
587	20231206	090700	59245160	16770	16780	16780	16770	140
588	20231206	090600	56896860	16770	16770	16770	16770	80
589	20231206	090500	55555260	16770	16770	16770	16770	30
590	20231206	090400	55052160	16770	16770	16840	16760	42
591	20231206	090300	54347640	16750	16800	16850	16750	925
592	20231206	090200	38778330	16800	16750	16810	16740	855
593	20231206	090100	24427350	16740	16690	16740	16690	688
594	20231206	090000	12929130	16690	16640	16690	16640	775