KissMeData/009300/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185100	271973800	16800	16800	16800	16800	123
3	20231208	185000	271973800	16800	16800	16800	16800	0
4	20231208	184900	271973800	16800	16800	16800	16800	0
5	20231208	184800	271973800	16800	16800	16800	16800	0
6	20231208	184700	271973800	16800	16800	16800	16800	0
7	20231208	184600	271973800	16800	16800	16800	16800	0
8	20231208	184500	271973800	16800	16800	16800	16800	0
9	20231208	184400	271973800	16800	16800	16800	16800	0
10	20231208	184300	271973800	16800	16800	16800	16800	0
11	20231208	184200	271973800	16800	16800	16800	16800	0
12	20231208	184100	271973800	16800	16800	16800	16800	0
13	20231208	184000	271973800	16800	16800	16800	16800	0
14	20231208	183900	271973800	16800	16800	16800	16800	0
15	20231208	183800	271973800	16800	16800	16800	16800	0
16	20231208	183700	271973800	16800	16800	16800	16800	0
17	20231208	183600	271973800	16800	16800	16800	16800	0
18	20231208	183500	271973800	16800	16800	16800	16800	0
19	20231208	183400	271973800	16800	16800	16800	16800	0
20	20231208	183300	271973800	16800	16800	16800	16800	0
21	20231208	183200	271973800	16800	16800	16800	16800	0
22	20231208	183100	271973800	16800	16800	16800	16800	0
23	20231208	183000	271973800	16800	16800	16800	16800	0
24	20231208	182900	271973800	16800	16800	16800	16800	0
25	20231208	182800	271973800	16800	16800	16800	16800	0
26	20231208	182700	271973800	16800	16800	16800	16800	0
27	20231208	182600	271973800	16800	16800	16800	16800	0
28	20231208	182500	271973800	16800	16800	16800	16800	0
29	20231208	182400	271973800	16800	16800	16800	16800	0
30	20231208	182300	271973800	16800	16800	16800	16800	0
31	20231208	182200	271973800	16800	16800	16800	16800	0
32	20231208	182100	271973800	16800	16800	16800	16800	123
33	20231208	182000	271973800	16800	16800	16800	16800	0
34	20231208	181900	271973800	16800	16800	16800	16800	0
35	20231208	181800	271973800	16800	16800	16800	16800	0
36	20231208	181700	271973800	16800	16800	16800	16800	0
37	20231208	181600	271973800	16800	16800	16800	16800	0
38	20231208	181500	271973800	16800	16800	16800	16800	0
39	20231208	181400	271973800	16800	16800	16800	16800	0
40	20231208	181300	271973800	16800	16800	16800	16800	0
41	20231208	181200	271973800	16800	16800	16800	16800	0
42	20231208	181100	271973800	16800	16800	16800	16800	0
43	20231208	181000	271973800	16800	16800	16800	16800	0
44	20231208	180900	271973800	16800	16800	16800	16800	0
45	20231208	180800	271973800	16800	16800	16800	16800	0
46	20231208	180700	271973800	16800	16800	16800	16800	0
47	20231208	180600	271973800	16800	16800	16800	16800	0
48	20231208	180500	271973800	16800	16800	16800	16800	0
49	20231208	180400	271973800	16800	16800	16800	16800	0
50	20231208	180300	271973800	16800	16800	16800	16800	0
51	20231208	180200	271973800	16800	16800	16800	16800	0
52	20231208	180100	271973800	16800	16800	16800	16800	0
53	20231208	180000	271973800	16800	16800	16800	16800	0
54	20231208	175900	271973800	16800	16800	16800	16800	0
55	20231208	175800	271973800	16800	16800	16800	16800	0
56	20231208	175700	271973800	16800	16800	16800	16800	0
57	20231208	175600	271973800	16800	16800	16800	16800	0
58	20231208	175500	271973800	16800	16800	16800	16800	0
59	20231208	175400	271973800	16800	16800	16800	16800	0
60	20231208	175300	271973800	16800	16800	16800	16800	0
61	20231208	175200	271973800	16800	16800	16800	16800	0
62	20231208	175100	271973800	16800	16800	16800	16800	123
63	20231208	175000	271973800	16800	16800	16800	16800	0
64	20231208	174900	271973800	16800	16800	16800	16800	0
65	20231208	174800	271973800	16800	16800	16800	16800	0
66	20231208	174700	271973800	16800	16800	16800	16800	0
67	20231208	174600	271973800	16800	16800	16800	16800	0
68	20231208	174500	271973800	16800	16800	16800	16800	0
69	20231208	174400	271973800	16800	16800	16800	16800	0
70	20231208	174300	271973800	16800	16800	16800	16800	0
71	20231208	174200	271973800	16800	16800	16800	16800	0
72	20231208	174100	271973800	16800	16800	16800	16800	0
73	20231208	174000	271973800	16800	16800	16800	16800	0
74	20231208	173900	271973800	16800	16800	16800	16800	0
75	20231208	173800	271973800	16800	16800	16800	16800	0
76	20231208	173700	271973800	16800	16800	16800	16800	0
77	20231208	173600	271973800	16800	16800	16800	16800	0
78	20231208	173500	271973800	16800	16800	16800	16800	0
79	20231208	173400	271973800	16800	16800	16800	16800	0
80	20231208	173300	271973800	16800	16800	16800	16800	0
81	20231208	173200	271973800	16800	16800	16800	16800	0
82	20231208	173100	271973800	16800	16800	16800	16800	0
83	20231208	173000	271973800	16800	16800	16800	16800	0
84	20231208	172900	271973800	16800	16800	16800	16800	0
85	20231208	172800	271973800	16800	16800	16800	16800	0
86	20231208	172700	271973800	16800	16800	16800	16800	0
87	20231208	172600	271973800	16800	16800	16800	16800	0
88	20231208	172500	271973800	16800	16800	16800	16800	0
89	20231208	172400	271973800	16800	16800	16800	16800	0
90	20231208	172300	271973800	16800	16800	16800	16800	0
91	20231208	172200	271973800	16800	16800	16800	16800	0
92	20231208	172100	271973800	16800	16800	16800	16800	123
93	20231208	172000	271973800	16800	16800	16800	16800	0
94	20231208	171900	271973800	16800	16800	16800	16800	0
95	20231208	171800	271973800	16800	16800	16800	16800	0
96	20231208	171700	271973800	16800	16800	16800	16800	0
97	20231208	171600	271973800	16800	16800	16800	16800	0
98	20231208	171500	271973800	16800	16800	16800	16800	0
99	20231208	171400	271973800	16800	16800	16800	16800	0
100	20231208	171300	271973800	16800	16800	16800	16800	0
101	20231208	171200	271973800	16800	16800	16800	16800	0
102	20231208	171100	271973800	16800	16800	16800	16800	0
103	20231208	171000	271973800	16800	16800	16800	16800	0
104	20231208	170900	271973800	16800	16800	16800	16800	0
105	20231208	170800	271973800	16800	16800	16800	16800	0
106	20231208	170700	271973800	16800	16800	16800	16800	0
107	20231208	170600	271973800	16800	16800	16800	16800	0
108	20231208	170500	271973800	16800	16800	16800	16800	0
109	20231208	170400	271973800	16800	16800	16800	16800	0
110	20231208	170300	271973800	16800	16800	16800	16800	0
111	20231208	170200	271973800	16800	16800	16800	16800	0
112	20231208	170100	271973800	16800	16800	16800	16800	0
113	20231208	170000	271973800	16800	16800	16800	16800	0
114	20231208	165900	271973800	16800	16800	16800	16800	0
115	20231208	165800	271973800	16800	16800	16800	16800	0
116	20231208	165700	271973800	16800	16800	16800	16800	0
117	20231208	165600	271973800	16800	16800	16800	16800	0
118	20231208	165500	271973800	16800	16800	16800	16800	0
119	20231208	165400	271973800	16800	16800	16800	16800	0
120	20231208	165300	271973800	16800	16800	16800	16800	0
121	20231208	165200	271973800	16800	16800	16800	16800	0
122	20231208	165100	271973800	16800	16800	16800	16800	123
123	20231208	165000	271973800	16800	16800	16800	16800	0
124	20231208	164900	271973800	16800	16800	16800	16800	0
125	20231208	164800	271973800	16800	16800	16800	16800	0
126	20231208	164700	271973800	16800	16800	16800	16800	0
127	20231208	164600	271973800	16800	16800	16800	16800	0
128	20231208	164500	271973800	16800	16800	16800	16800	0
129	20231208	164400	271973800	16800	16800	16800	16800	0
130	20231208	164300	271973800	16800	16800	16800	16800	0
131	20231208	164200	271973800	16800	16800	16800	16800	0
132	20231208	164100	271973800	16800	16800	16800	16800	0
133	20231208	164000	271973800	16800	16800	16800	16800	0
134	20231208	163900	271973800	16800	16800	16800	16800	0
135	20231208	163800	271973800	16800	16800	16800	16800	0
136	20231208	163700	271973800	16800	16800	16800	16800	0
137	20231208	163600	271973800	16800	16800	16800	16800	0
138	20231208	163500	271973800	16800	16800	16800	16800	0
139	20231208	163400	271973800	16800	16800	16800	16800	0
140	20231208	163300	271973800	16800	16800	16800	16800	0
141	20231208	163200	271973800	16800	16800	16800	16800	0
142	20231208	163100	271973800	16800	16800	16800	16800	0
143	20231208	163000	271973800	16800	16800	16800	16800	0
144	20231208	162900	271973800	16800	16800	16800	16800	0
145	20231208	162800	271973800	16800	16800	16800	16800	0
146	20231208	162700	271973800	16800	16800	16800	16800	0
147	20231208	162600	271973800	16800	16800	16800	16800	0
148	20231208	162500	271973800	16800	16800	16800	16800	0
149	20231208	162400	271973800	16800	16800	16800	16800	0
150	20231208	162300	271973800	16800	16800	16800	16800	0
151	20231208	162200	271973800	16800	16800	16800	16800	0
152	20231208	162100	271973800	16800	16800	16800	16800	123
153	20231208	162000	271973800	16800	16800	16800	16800	0
154	20231208	161900	271973800	16800	16800	16800	16800	0
155	20231208	161800	271973800	16800	16800	16800	16800	0
156	20231208	161700	271973800	16800	16800	16800	16800	0
157	20231208	161600	271973800	16800	16800	16800	16800	0
158	20231208	161500	271973800	16800	16800	16800	16800	0
159	20231208	161400	271973800	16800	16800	16800	16800	0
160	20231208	161300	271973800	16800	16800	16800	16800	0
161	20231208	161200	271973800	16800	16800	16800	16800	0
162	20231208	161100	271973800	16800	16800	16800	16800	0
163	20231208	161000	271973800	16800	16800	16800	16800	0
164	20231208	160900	271973800	16800	16800	16800	16800	0
165	20231208	160800	271973800	16800	16800	16800	16800	0
166	20231208	160700	271973800	16800	16800	16800	16800	0
167	20231208	160600	271973800	16800	16800	16800	16800	0
168	20231208	160500	271973800	16800	16800	16800	16800	0
169	20231208	160400	271973800	16800	16800	16800	16800	0
170	20231208	160300	271973800	16800	16800	16800	16800	0
171	20231208	160200	271973800	16800	16800	16800	16800	0
172	20231208	160100	271973800	16800	16800	16800	16800	0
173	20231208	160000	271973800	16800	16800	16800	16800	0
174	20231208	155900	271973800	16800	16800	16800	16800	0
175	20231208	155800	271973800	16800	16800	16800	16800	0
176	20231208	155700	271973800	16800	16800	16800	16800	0
177	20231208	155600	271973800	16800	16800	16800	16800	0
178	20231208	155500	271973800	16800	16800	16800	16800	0
179	20231208	155400	271973800	16800	16800	16800	16800	0
180	20231208	155300	271973800	16800	16800	16800	16800	0
181	20231208	155200	271973800	16800	16800	16800	16800	0
182	20231208	155100	271973800	16800	16800	16800	16800	123
183	20231208	155000	271973800	16800	16800	16800	16800	0
184	20231208	154900	271973800	16800	16800	16800	16800	0
185	20231208	154800	271973800	16800	16800	16800	16800	0
186	20231208	154700	271973800	16800	16800	16800	16800	0
187	20231208	154600	271973800	16800	16800	16800	16800	0
188	20231208	154500	271973800	16800	16800	16800	16800	0
189	20231208	154400	271973800	16800	16800	16800	16800	0
190	20231208	154300	271973800	16800	16800	16800	16800	0
191	20231208	154200	271973800	16800	16800	16800	16800	0
192	20231208	154100	271973800	16800	16800	16800	16800	0
193	20231208	154000	271973800	16800	16800	16800	16800	0
194	20231208	153900	271973800	16800	16800	16800	16800	0
195	20231208	153800	271973800	16800	16800	16800	16800	0
196	20231208	153700	271973800	16800	16800	16800	16800	0
197	20231208	153600	271973800	16800	16800	16800	16800	0
198	20231208	153500	271973800	16800	16800	16800	16800	0
199	20231208	153400	271973800	16800	16800	16800	16800	0
200	20231208	153300	271973800	16800	16800	16800	16800	0
201	20231208	153200	271973800	16800	16800	16800	16800	0
202	20231208	153100	271973800	16800	16800	16800	16800	0
203	20231208	153000	271973800	16800	16800	16800	16800	123
204	20231208	152900	269907400	16800	16800	16800	16800	0
205	20231208	152800	269907400	16800	16800	16800	16800	0
206	20231208	152700	269907400	16800	16800	16800	16800	0
207	20231208	152600	269907400	16800	16800	16800	16800	0
208	20231208	152500	269907400	16800	16800	16800	16800	0
209	20231208	152400	269907400	16800	16800	16800	16800	0
210	20231208	152300	269907400	16800	16800	16800	16800	0
211	20231208	152200	269907400	16800	16800	16800	16800	0
212	20231208	152100	269907400	16800	16800	16800	16800	0
213	20231208	152000	269907400	16800	16800	16800	16800	0
214	20231208	151900	269907400	16800	16740	16800	16740	19
215	20231208	151800	269589280	16800	16800	16800	16800	3
216	20231208	151700	269538880	16800	16800	16800	16800	10
217	20231208	151600	269370880	16800	16800	16800	16800	0
218	20231208	151500	269370880	16800	16800	16800	16800	0
219	20231208	151400	269370880	16800	16800	16800	16800	0
220	20231208	151300	269370880	16800	16800	16800	16800	10
221	20231208	151200	269202880	16800	16800	16800	16800	0
222	20231208	151100	269202880	16800	16800	16800	16800	0
223	20231208	151000	269202880	16800	16800	16800	16800	0
224	20231208	150900	269202880	16800	16800	16800	16800	2
225	20231208	150800	269169280	16730	16790	16790	16730	10
226	20231208	150700	269001860	16790	16790	16790	16790	0
227	20231208	150600	269001860	16790	16790	16790	16790	0
228	20231208	150500	269001860	16790	16790	16790	16790	9
229	20231208	150400	268850750	16780	16780	16780	16780	26
230	20231208	150300	268414470	16790	16790	16790	16790	0
231	20231208	150200	268414470	16790	16790	16790	16790	0
232	20231208	150100	268414470	16790	16790	16790	16790	1
233	20231208	150000	268397680	16780	16780	16780	16780	0
234	20231208	145900	268397680	16780	16780	16780	16780	0
235	20231208	145800	268397680	16780	16780	16780	16780	25
236	20231208	145700	267978180	16780	16780	16780	16780	2
237	20231208	145600	267944620	16810	16810	16810	16810	1
238	20231208	145500	267927810	16820	16820	16820	16820	0
239	20231208	145400	267927810	16820	16820	16820	16820	0
240	20231208	145300	267927810	16820	16820	16820	16820	10
241	20231208	145200	267759610	16830	16830	16830	16830	0
242	20231208	145100	267759610	16830	16830	16830	16830	0
243	20231208	145000	267759610	16830	16830	16830	16830	1
244	20231208	144900	267742780	16860	16860	16860	16860	0
245	20231208	144800	267742780	16860	16860	16860	16860	0
246	20231208	144700	267742780	16860	16860	16860	16860	0
247	20231208	144600	267742780	16860	16860	16860	16860	2
248	20231208	144500	267709060	16870	16870	16870	16870	0
249	20231208	144400	267709060	16870	16870	16870	16870	0
250	20231208	144300	267709060	16870	16870	16870	16870	0
251	20231208	144200	267709060	16870	16870	16870	16870	0
252	20231208	144100	267709060	16870	16870	16870	16870	0
253	20231208	144000	267709060	16870	16870	16870	16870	0
254	20231208	143900	267709060	16870	16870	16870	16870	0
255	20231208	143800	267709060	16870	16870	16870	16870	3
256	20231208	143700	267658450	16870	16870	16870	16870	0
257	20231208	143600	267658450	16870	16870	16870	16870	1
258	20231208	143500	267641580	16800	16800	16800	16800	0
259	20231208	143400	267641580	16800	16800	16800	16800	0
260	20231208	143300	267641580	16800	16800	16800	16800	0
261	20231208	143200	267641580	16800	16800	16800	16800	0
262	20231208	143100	267641580	16800	16800	16800	16800	0
263	20231208	143000	267641580	16800	16800	16800	16800	0
264	20231208	142900	267641580	16800	16800	16800	16800	0
265	20231208	142800	267641580	16800	16800	16800	16800	0
266	20231208	142700	267641580	16800	16800	16800	16800	1
267	20231208	142600	267624780	16900	16900	16900	16900	0
268	20231208	142500	267624780	16900	16900	16900	16900	0
269	20231208	142400	267624780	16900	16900	16900	16900	0
270	20231208	142300	267624780	16900	16900	16900	16900	0
271	20231208	142200	267624780	16900	16900	16900	16900	0
272	20231208	142100	267624780	16900	16900	16900	16900	0
273	20231208	142000	267624780	16900	16900	16900	16900	0
274	20231208	141900	267624780	16900	16900	16900	16900	0
275	20231208	141800	267624780	16900	16900	16900	16900	0
276	20231208	141700	267624780	16900	16900	16900	16900	0
277	20231208	141600	267624780	16900	16900	16900	16900	0
278	20231208	141500	267624780	16900	16900	16900	16900	0
279	20231208	141400	267624780	16900	16900	16900	16900	0
280	20231208	141300	267624780	16900	16900	16900	16900	0
281	20231208	141200	267624780	16900	16900	16900	16900	0
282	20231208	141100	267624780	16900	16880	16900	16880	120
283	20231208	141000	265598580	16850	16830	16850	16830	439
284	20231208	140900	258208410	16820	16820	16820	16820	0
285	20231208	140800	258208410	16820	16830	16830	16820	28
286	20231208	140700	257737440	16830	16830	16830	16830	1
287	20231208	140600	257720610	16830	16830	16830	16830	10
288	20231208	140500	257552310	16830	16830	16830	16830	0
289	20231208	140400	257552310	16830	16830	16830	16830	20
290	20231208	140300	257215710	16830	16830	16830	16830	0
291	20231208	140200	257215710	16830	16830	16830	16830	3
292	20231208	140100	257165220	16850	16850	16850	16850	1
293	20231208	140000	257148370	16780	16780	16780	16780	0
294	20231208	135900	257148370	16780	16780	16780	16780	0
295	20231208	135800	257148370	16780	16780	16780	16780	0
296	20231208	135700	257148370	16780	16780	16780	16780	0
297	20231208	135600	257148370	16780	16760	16780	16760	32
298	20231208	135500	256611720	16740	16740	16740	16740	9
299	20231208	135400	256461060	16740	16740	16740	16740	2
300	20231208	135300	256427580	16740	16740	16740	16740	5
301	20231208	135200	256343880	16700	16760	16760	16700	400
302	20231208	135100	249654010	16760	16800	16800	16760	18
303	20231208	135000	249351940	16900	16900	16900	16900	1
304	20231208	134900	249335040	16800	16800	16800	16800	0
305	20231208	134800	249335040	16800	16850	16850	16800	1100
306	20231208	134700	230841880	16850	16850	16850	16850	13
307	20231208	134600	230622830	16850	16850	16850	16850	0
308	20231208	134500	230622830	16850	16850	16850	16850	0
309	20231208	134400	230622830	16850	16850	16850	16850	0
310	20231208	134300	230622830	16850	16850	16850	16850	0
311	20231208	134200	230622830	16850	16850	16850	16850	0
312	20231208	134100	230622830	16850	16850	16850	16850	53
313	20231208	134000	229729780	16850	16850	16850	16850	0
314	20231208	133900	229729780	16850	16840	16850	16840	99
315	20231208	133800	228061640	16820	16820	16820	16820	0
316	20231208	133700	228061640	16820	16820	16820	16820	0
317	20231208	133600	228061640	16820	16820	16820	16820	14
318	20231208	133500	227826160	16840	16840	16840	16840	0
319	20231208	133400	227826160	16840	16840	16840	16840	0
320	20231208	133300	227826160	16840	16840	16840	16840	10
321	20231208	133200	227657760	16850	16850	16850	16850	0
322	20231208	133100	227657760	16850	16850	16850	16850	0
323	20231208	133000	227657760	16850	16850	16850	16850	0
324	20231208	132900	227657760	16850	16850	16850	16850	0
325	20231208	132800	227657760	16850	16850	16850	16850	0
326	20231208	132700	227657760	16850	16850	16850	16850	60
327	20231208	132600	226646760	16830	16830	16830	16830	0
328	20231208	132500	226646760	16830	16850	16850	16830	114
329	20231208	132400	224728090	16850	16850	16850	16850	0
330	20231208	132300	224728090	16850	16850	16850	16850	243
331	20231208	132200	220633540	16860	16860	16860	16860	0
332	20231208	132100	220633540	16860	16860	16860	16860	0
333	20231208	132000	220633540	16860	16860	16860	16860	2
334	20231208	131900	220599820	16860	16860	16860	16860	35
335	20231208	131800	220009720	16860	16860	16860	16860	0
336	20231208	131700	220009720	16860	16860	16860	16860	0
337	20231208	131600	220009720	16860	16860	16860	16860	0
338	20231208	131500	220009720	16860	16860	16860	16860	50
339	20231208	131400	219166720	16900	16900	16900	16900	0
340	20231208	131300	219166720	16900	16900	16900	16900	0
341	20231208	131200	219166720	16900	16900	16900	16900	0
342	20231208	131100	219166720	16900	16900	16900	16900	0
343	20231208	131000	219166720	16900	16900	16900	16900	0
344	20231208	130900	219166720	16900	16900	16900	16900	20
345	20231208	130800	218828720	16910	16910	16910	16910	0
346	20231208	130700	218828720	16910	16910	16910	16910	0
347	20231208	130600	218828720	16910	16910	16910	16910	0
348	20231208	130500	218828720	16910	16910	16910	16910	0
349	20231208	130400	218828720	16910	16910	16910	16910	0
350	20231208	130300	218828720	16910	16910	16910	16910	0
351	20231208	130200	218828720	16910	16910	16910	16910	151
352	20231208	130100	216275310	16890	16890	16890	16890	0
353	20231208	130000	216275310	16890	16890	16890	16890	0
354	20231208	125900	216275310	16890	16890	16890	16890	0
355	20231208	125800	216275310	16890	16890	16890	16890	0
356	20231208	125700	216275310	16890	16890	16890	16890	0
357	20231208	125600	216275310	16890	16890	16890	16890	0
358	20231208	125500	216275310	16890	16890	16890	16890	0
359	20231208	125400	216275310	16890	16890	16890	16890	0
360	20231208	125300	216275310	16890	16890	16890	16890	0
361	20231208	125200	216275310	16890	16890	16890	16890	0
362	20231208	125100	216275310	16890	16890	16890	16890	23
363	20231208	125000	215886840	16820	16820	16820	16820	0
364	20231208	124900	215886840	16820	16820	16820	16820	0
365	20231208	124800	215886840	16820	16820	16820	16820	0
366	20231208	124700	215886840	16820	16820	16820	16820	0
367	20231208	124600	215886840	16820	16820	16820	16820	0
368	20231208	124500	215886840	16820	16900	16910	16820	225
369	20231208	124400	212096030	16910	16910	16910	16910	0
370	20231208	124300	212096030	16910	16910	16910	16910	0
371	20231208	124200	212096030	16910	16910	16910	16910	0
372	20231208	124100	212096030	16910	16910	16910	16910	0
373	20231208	124000	212096030	16910	16910	16910	16910	0
374	20231208	123900	212096030	16910	16910	16910	16910	0
375	20231208	123800	212096030	16910	16910	16910	16910	0
376	20231208	123700	212096030	16910	16910	16910	16910	0
377	20231208	123600	212096030	16910	16910	16910	16910	0
378	20231208	123500	212096030	16910	16900	16910	16900	12
379	20231208	123400	211893220	16900	16900	16900	16900	0
380	20231208	123300	211893220	16900	16900	16900	16900	0
381	20231208	123200	211893220	16900	16900	16900	16900	0
382	20231208	123100	211893220	16900	16900	16900	16900	0
383	20231208	123000	211893220	16900	16900	16900	16900	0
384	20231208	122900	211893220	16900	16900	16900	16900	0
385	20231208	122800	211893220	16900	16900	16900	16900	0
386	20231208	122700	211893220	16900	16900	16900	16900	0
387	20231208	122600	211893220	16900	16900	16900	16900	0
388	20231208	122500	211893220	16900	16900	16900	16900	0
389	20231208	122400	211893220	16900	16900	16900	16900	0
390	20231208	122300	211893220	16900	16900	16900	16900	31
391	20231208	122200	211369320	16900	16900	16900	16900	0
392	20231208	122100	211369320	16900	16900	16900	16900	1
393	20231208	122000	211352420	16810	16810	16810	16810	0
394	20231208	121900	211352420	16810	16810	16810	16810	0
395	20231208	121800	211352420	16810	16810	16810	16810	0
396	20231208	121700	211352420	16810	16810	16810	16810	0
397	20231208	121600	211352420	16810	16810	16810	16810	5
398	20231208	121500	211268370	16810	16810	16810	16810	5
399	20231208	121400	211184320	16910	16910	16910	16910	0
400	20231208	121300	211184320	16910	16910	16910	16910	0
401	20231208	121200	211184320	16910	16850	16910	16810	57
402	20231208	121100	210223390	16850	16850	16850	16850	0
403	20231208	121000	210223390	16850	16850	16850	16850	0
404	20231208	120900	210223390	16850	16850	16850	16850	0
405	20231208	120800	210223390	16850	16850	16850	16850	0
406	20231208	120700	210223390	16850	16850	16850	16850	3
407	20231208	120600	210172840	16850	16850	16850	16850	3
408	20231208	120500	210122290	16910	16910	16910	16910	0
409	20231208	120400	210122290	16910	16910	16910	16910	0
410	20231208	120300	210122290	16910	16910	16910	16910	0
411	20231208	120200	210122290	16910	16910	16910	16910	0
412	20231208	120100	210122290	16910	16910	16910	16910	0
413	20231208	120000	210122290	16910	16910	16910	16910	1
414	20231208	115900	210105380	16910	16910	16910	16910	0
415	20231208	115800	210105380	16910	16910	16910	16910	20
416	20231208	115700	209767180	16910	16910	16910	16910	0
417	20231208	115600	209767180	16910	16910	16910	16910	0
418	20231208	115500	209767180	16910	16910	16910	16910	0
419	20231208	115400	209767180	16910	16910	16910	16910	0
420	20231208	115300	209767180	16910	16910	16910	16910	1
421	20231208	115200	209750270	16900	16900	16900	16900	0
422	20231208	115100	209750270	16900	16900	16900	16900	0
423	20231208	115000	209750270	16900	16900	16900	16900	0
424	20231208	114900	209750270	16900	16900	16900	16900	0
425	20231208	114800	209750270	16900	16900	16900	16900	0
426	20231208	114700	209750270	16900	16900	16900	16900	0
427	20231208	114600	209750270	16900	16900	16900	16900	0
428	20231208	114500	209750270	16900	16900	16900	16900	0
429	20231208	114400	209750270	16900	16900	16900	16900	0
430	20231208	114300	209750270	16900	16900	16900	16900	0
431	20231208	114200	209750270	16900	16900	16900	16900	66
432	20231208	114100	208634870	16900	16900	16900	16900	0
433	20231208	114000	208634870	16900	16900	16900	16900	0
434	20231208	113900	208634870	16900	16900	16900	16900	31
435	20231208	113800	208110970	16900	16900	16900	16900	0
436	20231208	113700	208110970	16900	16900	16900	16900	19
437	20231208	113600	207789870	16920	16920	16920	16920	0
438	20231208	113500	207789870	16920	16920	16920	16920	0
439	20231208	113400	207789870	16920	16920	16920	16920	0
440	20231208	113300	207789870	16920	16920	16920	16920	2
441	20231208	113200	207756030	16850	16850	16850	16850	20
442	20231208	113100	207419030	16930	16930	16930	16930	0
443	20231208	113000	207419030	16930	16930	16930	16930	0
444	20231208	112900	207419030	16930	16930	16930	16930	0
445	20231208	112800	207419030	16930	16930	16930	16930	0
446	20231208	112700	207419030	16930	16930	16930	16930	0
447	20231208	112600	207419030	16930	16930	16930	16930	0
448	20231208	112500	207419030	16930	16930	16930	16930	0
449	20231208	112400	207419030	16930	16930	16930	16930	0
450	20231208	112300	207419030	16930	16930	16930	16930	0
451	20231208	112200	207419030	16930	16930	16930	16930	0
452	20231208	112100	207419030	16930	16930	16930	16930	0
453	20231208	112000	207419030	16930	16930	16930	16930	0
454	20231208	111900	207419030	16930	16930	16930	16930	0
455	20231208	111800	207419030	16930	16930	16930	16930	0
456	20231208	111700	207419030	16930	16930	16930	16930	0
457	20231208	111600	207419030	16930	16930	16930	16930	0
458	20231208	111500	207419030	16930	16930	16930	16930	0
459	20231208	111400	207419030	16930	16930	16930	16930	0
460	20231208	111300	207419030	16930	16930	16930	16930	1
461	20231208	111200	207402100	16930	16930	16930	16930	0
462	20231208	111100	207402100	16930	16930	16930	16930	1
463	20231208	111000	207385170	16940	16940	16940	16940	0
464	20231208	110900	207385170	16940	16930	16940	16930	22
465	20231208	110800	207012660	16930	16930	16930	16930	0
466	20231208	110700	207012660	16930	16910	16930	16910	328
467	20231208	110600	201460400	16910	16910	16910	16910	0
468	20231208	110500	201460400	16910	16910	16910	16910	57
469	20231208	110400	200496530	16930	16930	16930	16930	0
470	20231208	110300	200496530	16930	16920	16930	16920	123
471	20231208	110200	198414370	16940	16940	16940	16940	0
472	20231208	110100	198414370	16940	16940	16940	16940	0
473	20231208	110000	198414370	16940	16940	16940	16940	0
474	20231208	105900	198414370	16940	16940	16940	16940	5
475	20231208	105800	198329670	16940	16940	16940	16940	0
476	20231208	105700	198329670	16940	16940	16940	16940	0
477	20231208	105600	198329670	16940	16890	16940	16890	460
478	20231208	105500	190542860	16860	16860	16860	16860	0
479	20231208	105400	190542860	16860	16750	16860	16750	55
480	20231208	105300	189621060	16860	16820	16860	16820	150
481	20231208	105200	187094580	16820	16750	16820	16750	78
482	20231208	105100	185787940	16720	16720	16720	16720	0
483	20231208	105000	185787940	16720	16720	16720	16720	0
484	20231208	104900	185787940	16720	16720	16720	16720	0
485	20231208	104800	185787940	16720	16720	16720	16720	0
486	20231208	104700	185787940	16720	16720	16720	16720	0
487	20231208	104600	185787940	16720	16720	16720	16720	0
488	20231208	104500	185787940	16720	16720	16720	16720	0
489	20231208	104400	185787940	16720	16720	16720	16720	0
490	20231208	104300	185787940	16720	16720	16720	16720	0
491	20231208	104200	185787940	16720	16720	16720	16720	0
492	20231208	104100	185787940	16720	16720	16720	16720	40
493	20231208	104000	185119140	16720	16720	16720	16720	0
494	20231208	103900	185119140	16720	16720	16720	16720	0
495	20231208	103800	185119140	16720	16730	16730	16720	310
496	20231208	103700	179935410	16730	16730	16730	16730	0
497	20231208	103600	179935410	16730	16730	16730	16730	0
498	20231208	103500	179935410	16730	16750	16750	16730	20
499	20231208	103400	179600710	16750	16750	16750	16750	0
500	20231208	103300	179600710	16750	16810	16820	16750	85
501	20231208	103200	178171540	16810	16810	16810	16810	1
502	20231208	103100	178154730	16700	16700	16700	16700	219
503	20231208	103000	174497430	16700	16730	16730	16690	504
504	20231208	102900	166079890	16820	16820	16820	16820	0
505	20231208	102800	166079890	16820	16820	16820	16820	0
506	20231208	102700	166079890	16820	16820	16820	16820	0
507	20231208	102600	166079890	16820	16820	16820	16820	0
508	20231208	102500	166079890	16820	16730	16820	16730	62
509	20231208	102400	165041730	16730	16730	16730	16730	13
510	20231208	102300	164824240	16730	16740	16740	16730	511
511	20231208	102200	156272210	16730	16730	16730	16730	100
512	20231208	102100	154599210	16730	16850	16870	16730	234
513	20231208	102000	150679580	16900	16900	16900	16900	0
514	20231208	101900	150679580	16900	16900	16910	16900	85
515	20231208	101800	149242290	16930	16920	16930	16920	50
516	20231208	101700	148395870	16960	16960	16960	16960	0
517	20231208	101600	148395870	16960	16960	16960	16960	0
518	20231208	101500	148395870	16960	16960	16960	16960	0
519	20231208	101400	148395870	16960	16960	16960	16960	2
520	20231208	101300	148361950	16850	16850	16850	16850	2
521	20231208	101200	148328250	16840	16840	16840	16840	0
522	20231208	101100	148328250	16840	16840	16840	16840	0
523	20231208	101000	148328250	16840	16840	16840	16840	0
524	20231208	100900	148328250	16840	16840	16840	16840	0
525	20231208	100800	148328250	16840	16800	16840	16800	115
526	20231208	100700	146392330	16800	16700	16800	16700	2
527	20231208	100600	146358830	16700	16700	16700	16700	3
528	20231208	100500	146308730	16780	16780	16780	16780	0
529	20231208	100400	146308730	16780	16780	16780	16780	0
530	20231208	100300	146308730	16780	16780	16780	16780	0
531	20231208	100200	146308730	16780	16780	16780	16780	126
532	20231208	100100	144194450	16780	16780	16780	16780	0
533	20231208	100000	144194450	16780	16780	16780	16780	20
534	20231208	095900	143858850	16780	16780	16780	16780	30
535	20231208	095800	143355450	16780	16750	16780	16750	370
536	20231208	095700	137156620	16750	16750	16750	16750	955
537	20231208	095600	121160370	16760	16690	16760	16690	220
538	20231208	095500	117474180	16690	16700	16700	16690	57
539	20231208	095400	116522780	16700	16700	16700	16700	0
540	20231208	095300	116522780	16700	16700	16700	16700	0
541	20231208	095200	116522780	16700	16700	16700	16700	1
542	20231208	095100	116506080	16700	16700	16700	16700	18
543	20231208	095000	116205480	16700	16700	16700	16700	0
544	20231208	094900	116205480	16700	16700	16700	16700	10
545	20231208	094800	116038480	16700	16700	16700	16700	5
546	20231208	094700	115954980	16700	16770	16770	16700	412
547	20231208	094600	109069330	16770	16790	16790	16710	163
548	20231208	094500	106342120	16780	16780	16780	16780	544
549	20231208	094400	97213800	16780	16800	16800	16780	132
550	20231208	094300	94997460	16800	16810	16810	16800	46
551	20231208	094200	94224650	16850	16850	16850	16850	0
552	20231208	094100	94224650	16850	16850	16850	16850	0
553	20231208	094000	94224650	16850	16850	16850	16850	2
554	20231208	093900	94190950	16850	16850	16850	16850	2
555	20231208	093800	94157250	16790	16790	16790	16790	4
556	20231208	093700	94090090	16790	16790	16790	16790	55
557	20231208	093600	93166640	16840	16840	16840	16840	5
558	20231208	093500	93082440	16840	16840	16840	16840	0
559	20231208	093400	93082440	16840	16840	16840	16840	0
560	20231208	093300	93082440	16840	16840	16840	16840	10
561	20231208	093200	92914040	16840	16840	16840	16840	0
562	20231208	093100	92914040	16840	16840	16840	16840	0
563	20231208	093000	92914040	16840	16790	16840	16790	165
564	20231208	092900	90143340	16790	16790	16790	16790	0
565	20231208	092800	90143340	16790	16790	16790	16790	0
566	20231208	092700	90143340	16790	16790	16790	16790	0
567	20231208	092600	90143340	16790	16790	16810	16780	86
568	20231208	092500	88699800	16780	16780	16780	16780	46
569	20231208	092400	87927920	16780	16780	16800	16780	1030
570	20231208	092300	70638340	16780	16900	16900	16780	1193
571	20231208	092200	50572040	17040	17040	17040	17040	21
572	20231208	092100	50214200	16980	16980	16980	16980	0
573	20231208	092000	50214200	16980	16980	16980	16980	0
574	20231208	091900	50214200	16980	16980	16980	16980	71
575	20231208	091800	49008620	16910	16910	16910	16910	0
576	20231208	091700	49008620	16910	16920	16920	16910	63
577	20231208	091600	47943240	16920	16920	16920	16920	74
578	20231208	091500	46691160	16980	16930	16980	16930	206
579	20231208	091400	43203530	17090	17090	17090	17090	0
580	20231208	091300	43203530	17090	16920	17120	16920	305
581	20231208	091200	38032160	16920	17060	17060	16920	1045
582	20231208	091100	20308270	17150	17150	17150	17150	0
583	20231208	091000	20308270	17150	17030	17150	16990	277
584	20231208	090900	15572530	17230	17230	17230	17230	3
585	20231208	090800	15520840	17270	17080	17280	17080	669
586	20231208	090700	3965930	17090	17090	17090	17090	0
587	20231208	090600	3965930	17090	17090	17090	17090	2
588	20231208	090500	3931750	17100	17050	17110	17050	63
589	20231208	090400	2854720	16950	16950	16950	16950	0
590	20231208	090300	2854720	16950	16950	16950	16950	10
591	20231208	090200	2685220	16950	16950	16950	16950	100
592	20231208	090100	990220	17100	17100	17100	17100	50
593	20231208	090000	135220	16920	16920	16920	16920	1