KissMeData/009300/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185100	239907130	16830	16830	16830	16830	117
3	20231222	185000	239907130	16830	16830	16830	16830	0
4	20231222	184900	239907130	16830	16830	16830	16830	0
5	20231222	184800	239907130	16830	16830	16830	16830	0
6	20231222	184700	239907130	16830	16830	16830	16830	0
7	20231222	184600	239907130	16830	16830	16830	16830	0
8	20231222	184500	239907130	16830	16830	16830	16830	0
9	20231222	184400	239907130	16830	16830	16830	16830	0
10	20231222	184300	239907130	16830	16830	16830	16830	0
11	20231222	184200	239907130	16830	16830	16830	16830	0
12	20231222	184100	239907130	16830	16830	16830	16830	0
13	20231222	184000	239907130	16830	16830	16830	16830	0
14	20231222	183900	239907130	16830	16830	16830	16830	0
15	20231222	183800	239907130	16830	16830	16830	16830	0
16	20231222	183700	239907130	16830	16830	16830	16830	0
17	20231222	183600	239907130	16830	16830	16830	16830	0
18	20231222	183500	239907130	16830	16830	16830	16830	0
19	20231222	183400	239907130	16830	16830	16830	16830	0
20	20231222	183300	239907130	16830	16830	16830	16830	0
21	20231222	183200	239907130	16830	16830	16830	16830	0
22	20231222	183100	239907130	16830	16830	16830	16830	0
23	20231222	183000	239907130	16830	16830	16830	16830	0
24	20231222	182900	239907130	16830	16830	16830	16830	0
25	20231222	182800	239907130	16830	16830	16830	16830	0
26	20231222	182700	239907130	16830	16830	16830	16830	0
27	20231222	182600	239907130	16830	16830	16830	16830	0
28	20231222	182500	239907130	16830	16830	16830	16830	0
29	20231222	182400	239907130	16830	16830	16830	16830	0
30	20231222	182300	239907130	16830	16830	16830	16830	0
31	20231222	182200	239907130	16830	16830	16830	16830	0
32	20231222	182100	239907130	16830	16830	16830	16830	117
33	20231222	182000	239907130	16830	16830	16830	16830	0
34	20231222	181900	239907130	16830	16830	16830	16830	0
35	20231222	181800	239907130	16830	16830	16830	16830	0
36	20231222	181700	239907130	16830	16830	16830	16830	0
37	20231222	181600	239907130	16830	16830	16830	16830	0
38	20231222	181500	239907130	16830	16830	16830	16830	0
39	20231222	181400	239907130	16830	16830	16830	16830	0
40	20231222	181300	239907130	16830	16830	16830	16830	0
41	20231222	181200	239907130	16830	16830	16830	16830	0
42	20231222	181100	239907130	16830	16830	16830	16830	0
43	20231222	181000	239907130	16830	16830	16830	16830	0
44	20231222	180900	239907130	16830	16830	16830	16830	0
45	20231222	180800	239907130	16830	16830	16830	16830	0
46	20231222	180700	239907130	16830	16830	16830	16830	0
47	20231222	180600	239907130	16830	16830	16830	16830	0
48	20231222	180500	239907130	16830	16830	16830	16830	0
49	20231222	180400	239907130	16830	16830	16830	16830	0
50	20231222	180300	239907130	16830	16830	16830	16830	0
51	20231222	180200	239907130	16830	16830	16830	16830	0
52	20231222	180100	239907130	16830	16830	16830	16830	0
53	20231222	180000	239907130	16830	16830	16830	16830	0
54	20231222	175900	239907130	16830	16830	16830	16830	0
55	20231222	175800	239907130	16830	16830	16830	16830	0
56	20231222	175700	239907130	16830	16830	16830	16830	0
57	20231222	175600	239907130	16830	16830	16830	16830	0
58	20231222	175500	239907130	16830	16830	16830	16830	0
59	20231222	175400	239907130	16830	16830	16830	16830	0
60	20231222	175300	239907130	16830	16830	16830	16830	0
61	20231222	175200	239907130	16830	16830	16830	16830	0
62	20231222	175100	239907130	16830	16830	16830	16830	117
63	20231222	175000	239907130	16830	16830	16830	16830	0
64	20231222	174900	239907130	16830	16830	16830	16830	0
65	20231222	174800	239907130	16830	16830	16830	16830	0
66	20231222	174700	239907130	16830	16830	16830	16830	0
67	20231222	174600	239907130	16830	16830	16830	16830	0
68	20231222	174500	239907130	16830	16830	16830	16830	0
69	20231222	174400	239907130	16830	16830	16830	16830	0
70	20231222	174300	239907130	16830	16830	16830	16830	0
71	20231222	174200	239907130	16830	16830	16830	16830	0
72	20231222	174100	239907130	16830	16830	16830	16830	0
73	20231222	174000	239907130	16830	16830	16830	16830	0
74	20231222	173900	239907130	16830	16830	16830	16830	0
75	20231222	173800	239907130	16830	16830	16830	16830	0
76	20231222	173700	239907130	16830	16830	16830	16830	0
77	20231222	173600	239907130	16830	16830	16830	16830	0
78	20231222	173500	239907130	16830	16830	16830	16830	0
79	20231222	173400	239907130	16830	16830	16830	16830	0
80	20231222	173300	239907130	16830	16830	16830	16830	0
81	20231222	173200	239907130	16830	16830	16830	16830	0
82	20231222	173100	239907130	16830	16830	16830	16830	0
83	20231222	173000	239907130	16830	16830	16830	16830	0
84	20231222	172900	239907130	16830	16830	16830	16830	0
85	20231222	172800	239907130	16830	16830	16830	16830	0
86	20231222	172700	239907130	16830	16830	16830	16830	0
87	20231222	172600	239907130	16830	16830	16830	16830	0
88	20231222	172500	239907130	16830	16830	16830	16830	0
89	20231222	172400	239907130	16830	16830	16830	16830	0
90	20231222	172300	239907130	16830	16830	16830	16830	0
91	20231222	172200	239907130	16830	16830	16830	16830	0
92	20231222	172100	239907130	16830	16830	16830	16830	117
93	20231222	172000	239907130	16830	16830	16830	16830	0
94	20231222	171900	239907130	16830	16830	16830	16830	0
95	20231222	171800	239907130	16830	16830	16830	16830	0
96	20231222	171700	239907130	16830	16830	16830	16830	0
97	20231222	171600	239907130	16830	16830	16830	16830	0
98	20231222	171500	239907130	16830	16830	16830	16830	0
99	20231222	171400	239907130	16830	16830	16830	16830	0
100	20231222	171300	239907130	16830	16830	16830	16830	0
101	20231222	171200	239907130	16830	16830	16830	16830	0
102	20231222	171100	239907130	16830	16830	16830	16830	0
103	20231222	171000	239907130	16830	16830	16830	16830	0
104	20231222	170900	239907130	16830	16830	16830	16830	0
105	20231222	170800	239907130	16830	16830	16830	16830	0
106	20231222	170700	239907130	16830	16830	16830	16830	0
107	20231222	170600	239907130	16830	16830	16830	16830	0
108	20231222	170500	239907130	16830	16830	16830	16830	0
109	20231222	170400	239907130	16830	16830	16830	16830	0
110	20231222	170300	239907130	16830	16830	16830	16830	0
111	20231222	170200	239907130	16830	16830	16830	16830	0
112	20231222	170100	239907130	16830	16830	16830	16830	0
113	20231222	170000	239907130	16830	16830	16830	16830	0
114	20231222	165900	239907130	16830	16830	16830	16830	0
115	20231222	165800	239907130	16830	16830	16830	16830	0
116	20231222	165700	239907130	16830	16830	16830	16830	0
117	20231222	165600	239907130	16830	16830	16830	16830	0
118	20231222	165500	239907130	16830	16830	16830	16830	0
119	20231222	165400	239907130	16830	16830	16830	16830	0
120	20231222	165300	239907130	16830	16830	16830	16830	0
121	20231222	165200	239907130	16830	16830	16830	16830	0
122	20231222	165100	239907130	16830	16830	16830	16830	117
123	20231222	165000	239907130	16830	16830	16830	16830	0
124	20231222	164900	239907130	16830	16830	16830	16830	0
125	20231222	164800	239907130	16830	16830	16830	16830	0
126	20231222	164700	239907130	16830	16830	16830	16830	0
127	20231222	164600	239907130	16830	16830	16830	16830	0
128	20231222	164500	239907130	16830	16830	16830	16830	0
129	20231222	164400	239907130	16830	16830	16830	16830	0
130	20231222	164300	239907130	16830	16830	16830	16830	0
131	20231222	164200	239907130	16830	16830	16830	16830	0
132	20231222	164100	239907130	16830	16830	16830	16830	0
133	20231222	164000	239907130	16830	16830	16830	16830	0
134	20231222	163900	239907130	16830	16830	16830	16830	0
135	20231222	163800	239907130	16830	16830	16830	16830	0
136	20231222	163700	239907130	16830	16830	16830	16830	0
137	20231222	163600	239907130	16830	16830	16830	16830	0
138	20231222	163500	239907130	16830	16830	16830	16830	0
139	20231222	163400	239907130	16830	16830	16830	16830	0
140	20231222	163300	239907130	16830	16830	16830	16830	0
141	20231222	163200	239907130	16830	16830	16830	16830	0
142	20231222	163100	239907130	16830	16830	16830	16830	0
143	20231222	163000	239907130	16830	16830	16830	16830	0
144	20231222	162900	239907130	16830	16830	16830	16830	0
145	20231222	162800	239907130	16830	16830	16830	16830	0
146	20231222	162700	239907130	16830	16830	16830	16830	0
147	20231222	162600	239907130	16830	16830	16830	16830	0
148	20231222	162500	239907130	16830	16830	16830	16830	0
149	20231222	162400	239907130	16830	16830	16830	16830	0
150	20231222	162300	239907130	16830	16830	16830	16830	0
151	20231222	162200	239907130	16830	16830	16830	16830	0
152	20231222	162100	239907130	16830	16830	16830	16830	117
153	20231222	162000	239907130	16830	16830	16830	16830	0
154	20231222	161900	239907130	16830	16830	16830	16830	0
155	20231222	161800	239907130	16830	16830	16830	16830	0
156	20231222	161700	239907130	16830	16830	16830	16830	0
157	20231222	161600	239907130	16830	16830	16830	16830	0
158	20231222	161500	239907130	16830	16830	16830	16830	0
159	20231222	161400	239907130	16830	16830	16830	16830	0
160	20231222	161300	239907130	16830	16830	16830	16830	0
161	20231222	161200	239907130	16830	16830	16830	16830	0
162	20231222	161100	239907130	16830	16830	16830	16830	0
163	20231222	161000	239907130	16830	16830	16830	16830	0
164	20231222	160900	239907130	16830	16830	16830	16830	0
165	20231222	160800	239907130	16830	16830	16830	16830	0
166	20231222	160700	239907130	16830	16830	16830	16830	0
167	20231222	160600	239907130	16830	16830	16830	16830	0
168	20231222	160500	239907130	16830	16830	16830	16830	0
169	20231222	160400	239907130	16830	16830	16830	16830	0
170	20231222	160300	239907130	16830	16830	16830	16830	0
171	20231222	160200	239907130	16830	16830	16830	16830	0
172	20231222	160100	239907130	16830	16830	16830	16830	0
173	20231222	160000	239907130	16830	16830	16830	16830	0
174	20231222	155900	239907130	16830	16830	16830	16830	0
175	20231222	155800	239907130	16830	16830	16830	16830	0
176	20231222	155700	239907130	16830	16830	16830	16830	0
177	20231222	155600	239907130	16830	16830	16830	16830	0
178	20231222	155500	239907130	16830	16830	16830	16830	0
179	20231222	155400	239907130	16830	16830	16830	16830	0
180	20231222	155300	239907130	16830	16830	16830	16830	0
181	20231222	155200	239907130	16830	16830	16830	16830	0
182	20231222	155100	239907130	16830	16830	16830	16830	117
183	20231222	155000	239907130	16830	16830	16830	16830	0
184	20231222	154900	239907130	16830	16830	16830	16830	0
185	20231222	154800	239907130	16830	16830	16830	16830	0
186	20231222	154700	239907130	16830	16830	16830	16830	0
187	20231222	154600	239907130	16830	16830	16830	16830	0
188	20231222	154500	239907130	16830	16830	16830	16830	0
189	20231222	154400	239907130	16830	16830	16830	16830	0
190	20231222	154300	239907130	16830	16830	16830	16830	0
191	20231222	154200	239907130	16830	16830	16830	16830	0
192	20231222	154100	239907130	16830	16830	16830	16830	0
193	20231222	154000	239907130	16830	16830	16830	16830	0
194	20231222	153900	239907130	16830	16830	16830	16830	0
195	20231222	153800	239907130	16830	16830	16830	16830	0
196	20231222	153700	239907130	16830	16830	16830	16830	0
197	20231222	153600	239907130	16830	16830	16830	16830	0
198	20231222	153500	239907130	16830	16830	16830	16830	0
199	20231222	153400	239907130	16830	16830	16830	16830	0
200	20231222	153300	239907130	16830	16830	16830	16830	0
201	20231222	153200	239907130	16830	16830	16830	16830	0
202	20231222	153100	239907130	16830	16830	16830	16830	0
203	20231222	153000	239907130	16830	16830	16830	16830	117
204	20231222	152900	237938020	16810	16810	16810	16810	0
205	20231222	152800	237938020	16810	16810	16810	16810	0
206	20231222	152700	237938020	16810	16810	16810	16810	0
207	20231222	152600	237938020	16810	16810	16810	16810	0
208	20231222	152500	237938020	16810	16810	16810	16810	0
209	20231222	152400	237938020	16810	16810	16810	16810	0
210	20231222	152300	237938020	16810	16810	16810	16810	0
211	20231222	152200	237938020	16810	16810	16810	16810	0
212	20231222	152100	237938020	16810	16810	16810	16810	0
213	20231222	152000	237938020	16810	16810	16810	16810	0
214	20231222	151900	237938020	16810	16730	16810	16730	2
215	20231222	151800	237904480	16720	16720	16720	16720	0
216	20231222	151700	237904480	16720	16720	16720	16720	0
217	20231222	151600	237904480	16720	16720	16720	16720	0
218	20231222	151500	237904480	16720	16720	16720	16720	10
219	20231222	151400	237737280	16820	16820	16820	16820	600
220	20231222	151300	227645280	16830	16830	16830	16830	0
221	20231222	151200	227645280	16830	16830	16830	16830	0
222	20231222	151100	227645280	16830	16830	16830	16830	0
223	20231222	151000	227645280	16830	16830	16830	16830	0
224	20231222	150900	227645280	16830	16810	16830	16810	233
225	20231222	150800	223724450	16810	16810	16810	16810	0
226	20231222	150700	223724450	16810	16810	16810	16810	0
227	20231222	150600	223724450	16810	16810	16810	16810	0
228	20231222	150500	223724450	16810	16810	16810	16810	2
229	20231222	150400	223690830	16810	16810	16810	16810	0
230	20231222	150300	223690830	16810	16810	16810	16810	0
231	20231222	150200	223690830	16810	16810	16810	16810	0
232	20231222	150100	223690830	16810	16810	16810	16810	0
233	20231222	150000	223690830	16810	16810	16810	16810	0
234	20231222	145900	223690830	16810	16810	16810	16810	0
235	20231222	145800	223690830	16810	16810	16810	16810	0
236	20231222	145700	223690830	16810	16810	16810	16810	0
237	20231222	145600	223690830	16810	16810	16810	16810	0
238	20231222	145500	223690830	16810	16810	16810	16810	0
239	20231222	145400	223690830	16810	16810	16810	16810	0
240	20231222	145300	223690830	16810	16810	16810	16810	1
241	20231222	145200	223674020	16710	16710	16710	16710	2
242	20231222	145100	223640600	16710	16710	16710	16710	15
243	20231222	145000	223389950	16710	16710	16710	16710	3
244	20231222	144900	223339820	16710	16710	16710	16710	343
245	20231222	144800	217608290	16700	16710	16710	16700	3
246	20231222	144700	217558170	16710	16710	16710	16710	12
247	20231222	144600	217357650	16700	16700	16700	16700	0
248	20231222	144500	217357650	16700	16710	16710	16700	24
249	20231222	144400	216956710	16710	16710	16710	16710	2
250	20231222	144300	216923290	16710	16710	16710	16710	0
251	20231222	144200	216923290	16710	16710	16710	16710	100
252	20231222	144100	215252290	16700	16710	16710	16700	158
253	20231222	144000	212613670	16710	16710	16710	16710	105
254	20231222	143900	210859120	16790	16790	16790	16790	0
255	20231222	143800	210859120	16790	16790	16790	16790	0
256	20231222	143700	210859120	16790	16790	16790	16790	0
257	20231222	143600	210859120	16790	16790	16790	16790	0
258	20231222	143500	210859120	16790	16790	16790	16790	0
259	20231222	143400	210859120	16790	16790	16790	16790	0
260	20231222	143300	210859120	16790	16790	16790	16790	0
261	20231222	143200	210859120	16790	16710	16790	16710	202
262	20231222	143100	207483540	16700	16700	16700	16700	0
263	20231222	143000	207483540	16700	16700	16700	16700	0
264	20231222	142900	207483540	16700	16700	16700	16700	0
265	20231222	142800	207483540	16700	16700	16700	16700	0
266	20231222	142700	207483540	16700	16700	16700	16700	0
267	20231222	142600	207483540	16700	16700	16700	16700	0
268	20231222	142500	207483540	16700	16700	16700	16700	0
269	20231222	142400	207483540	16700	16700	16700	16700	330
270	20231222	142300	201972540	16720	16720	16720	16720	0
271	20231222	142200	201972540	16720	16720	16720	16720	0
272	20231222	142100	201972540	16720	16720	16720	16720	0
273	20231222	142000	201972540	16720	16720	16720	16720	0
274	20231222	141900	201972540	16720	16720	16720	16720	0
275	20231222	141800	201972540	16720	16720	16720	16720	0
276	20231222	141700	201972540	16720	16720	16720	16720	0
277	20231222	141600	201972540	16720	16720	16720	16720	555
278	20231222	141500	192692940	16810	16810	16810	16810	0
279	20231222	141400	192692940	16810	16810	16810	16810	0
280	20231222	141300	192692940	16810	16810	16810	16810	0
281	20231222	141200	192692940	16810	16810	16810	16810	0
282	20231222	141100	192692940	16810	16810	16810	16810	0
283	20231222	141000	192692940	16810	16810	16810	16810	0
284	20231222	140900	192692940	16810	16810	16810	16810	0
285	20231222	140800	192692940	16810	16810	16810	16810	0
286	20231222	140700	192692940	16810	16810	16810	16810	0
287	20231222	140600	192692940	16810	16810	16810	16810	0
288	20231222	140500	192692940	16810	16720	16810	16720	145
289	20231222	140400	190268360	16720	16720	16720	16720	198
290	20231222	140300	186957800	16810	16810	16810	16810	0
291	20231222	140200	186957800	16810	16810	16810	16810	0
292	20231222	140100	186957800	16810	16810	16810	16720	55
293	20231222	140000	186037840	16720	16720	16720	16720	0
294	20231222	135900	186037840	16720	16720	16720	16720	0
295	20231222	135800	186037840	16720	16720	16720	16720	0
296	20231222	135700	186037840	16720	16720	16720	16720	0
297	20231222	135600	186037840	16720	16810	16810	16720	6
298	20231222	135500	185937430	16810	16810	16810	16810	0
299	20231222	135400	185937430	16810	16810	16810	16810	0
300	20231222	135300	185937430	16810	16810	16810	16810	2
301	20231222	135200	185903810	16720	16720	16720	16720	0
302	20231222	135100	185903810	16720	16720	16720	16700	17
303	20231222	135000	185619630	16720	16720	16720	16720	207
304	20231222	134900	182158590	16810	16810	16810	16810	0
305	20231222	134800	182158590	16810	16810	16810	16810	78
306	20231222	134700	180847410	16810	16810	16810	16810	0
307	20231222	134600	180847410	16810	16810	16810	16810	2
308	20231222	134500	180813790	16820	16820	16820	16820	0
309	20231222	134400	180813790	16820	16820	16820	16820	0
310	20231222	134300	180813790	16820	16820	16820	16820	0
311	20231222	134200	180813790	16820	16820	16820	16820	0
312	20231222	134100	180813790	16820	16820	16820	16820	0
313	20231222	134000	180813790	16820	16820	16820	16820	0
314	20231222	133900	180813790	16820	16820	16820	16820	0
315	20231222	133800	180813790	16820	16820	16820	16820	0
316	20231222	133700	180813790	16820	16820	16820	16820	0
317	20231222	133600	180813790	16820	16820	16820	16820	0
318	20231222	133500	180813790	16820	16820	16820	16820	0
319	20231222	133400	180813790	16820	16820	16820	16820	0
320	20231222	133300	180813790	16820	16820	16820	16820	0
321	20231222	133200	180813790	16820	16820	16820	16820	1
322	20231222	133100	180796970	16820	16820	16820	16820	2
323	20231222	133000	180763330	16820	16820	16820	16820	0
324	20231222	132900	180763330	16820	16820	16820	16820	0
325	20231222	132800	180763330	16820	16820	16820	16820	0
326	20231222	132700	180763330	16820	16820	16820	16820	0
327	20231222	132600	180763330	16820	16820	16820	16820	0
328	20231222	132500	180763330	16820	16820	16820	16820	10
329	20231222	132400	180595130	16750	16750	16750	16750	0
330	20231222	132300	180595130	16750	16750	16750	16750	0
331	20231222	132200	180595130	16750	16750	16750	16750	0
332	20231222	132100	180595130	16750	16750	16750	16750	0
333	20231222	132000	180595130	16750	16750	16750	16750	0
334	20231222	131900	180595130	16750	16750	16750	16750	0
335	20231222	131800	180595130	16750	16810	16810	16750	34
336	20231222	131700	180025030	16820	16820	16820	16820	0
337	20231222	131600	180025030	16820	16820	16820	16820	0
338	20231222	131500	180025030	16820	16820	16820	16820	0
339	20231222	131400	180025030	16820	16820	16820	16820	0
340	20231222	131300	180025030	16820	16820	16820	16820	0
341	20231222	131200	180025030	16820	16820	16820	16820	0
342	20231222	131100	180025030	16820	16820	16820	16820	2
343	20231222	131000	179991390	16800	16800	16800	16800	0
344	20231222	130900	179991390	16800	16800	16800	16800	0
345	20231222	130800	179991390	16800	16800	16800	16800	76
346	20231222	130700	178714590	16820	16820	16820	16820	0
347	20231222	130600	178714590	16820	16820	16820	16820	0
348	20231222	130500	178714590	16820	16820	16820	16820	0
349	20231222	130400	178714590	16820	16820	16820	16820	0
350	20231222	130300	178714590	16820	16820	16820	16820	0
351	20231222	130200	178714590	16820	16820	16820	16820	0
352	20231222	130100	178714590	16820	16820	16820	16820	0
353	20231222	130000	178714590	16820	16820	16820	16820	0
354	20231222	125900	178714590	16820	16820	16820	16820	20
355	20231222	125800	178378190	16820	16820	16820	16820	0
356	20231222	125700	178378190	16820	16820	16820	16820	0
357	20231222	125600	178378190	16820	16820	16820	16820	0
358	20231222	125500	178378190	16820	16820	16820	16820	0
359	20231222	125400	178378190	16820	16820	16820	16820	0
360	20231222	125300	178378190	16820	16820	16820	16820	10
361	20231222	125200	178209990	16750	16750	16750	16750	0
362	20231222	125100	178209990	16750	16750	16750	16750	0
363	20231222	125000	178209990	16750	16750	16750	16750	0
364	20231222	124900	178209990	16750	16750	16750	16750	185
365	20231222	124800	175111240	16750	16750	16750	16750	0
366	20231222	124700	175111240	16750	16720	16750	16720	853
367	20231222	124600	160829680	16720	16720	16720	16720	0
368	20231222	124500	160829680	16720	16720	16720	16720	0
369	20231222	124400	160829680	16720	16720	16720	16720	0
370	20231222	124300	160829680	16720	16720	16720	16720	0
371	20231222	124200	160829680	16720	16720	16720	16720	0
372	20231222	124100	160829680	16720	16720	16720	16720	0
373	20231222	124000	160829680	16720	16720	16720	16720	0
374	20231222	123900	160829680	16720	16720	16720	16720	0
375	20231222	123800	160829680	16720	16720	16720	16720	0
376	20231222	123700	160829680	16720	16720	16720	16720	0
377	20231222	123600	160829680	16720	16720	16720	16720	0
378	20231222	123500	160829680	16720	16720	16720	16720	0
379	20231222	123400	160829680	16720	16720	16720	16720	0
380	20231222	123300	160829680	16720	16720	16720	16720	105
381	20231222	123200	159074080	16720	16700	16720	16700	109
382	20231222	123100	157253580	16700	16700	16700	16700	1
383	20231222	123000	157236880	16700	16700	16700	16700	0
384	20231222	122900	157236880	16700	16700	16700	16700	0
385	20231222	122800	157236880	16700	16700	16700	16700	125
386	20231222	122700	155149380	16630	16680	16680	16630	104
387	20231222	122600	153416860	16670	16670	16670	16670	202
388	20231222	122500	150049520	16670	16670	16670	16670	0
389	20231222	122400	150049520	16670	16670	16670	16670	0
390	20231222	122300	150049520	16670	16670	16670	16670	0
391	20231222	122200	150049520	16670	16670	16670	16670	0
392	20231222	122100	150049520	16670	16670	16670	16670	10
393	20231222	122000	149882820	16570	16570	16570	16570	0
394	20231222	121900	149882820	16570	16570	16570	16570	0
395	20231222	121800	149882820	16570	16580	16580	16570	240
396	20231222	121700	145905110	16560	16590	16590	16560	741
397	20231222	121600	133623000	16580	16630	16630	16580	876
398	20231222	121500	119076620	16630	16680	16680	16630	500
399	20231222	121400	110747870	16680	16680	16680	16680	0
400	20231222	121300	110747870	16680	16680	16680	16680	0
401	20231222	121200	110747870	16680	16680	16680	16680	0
402	20231222	121100	110747870	16680	16680	16680	16680	0
403	20231222	121000	110747870	16680	16680	16680	16680	0
404	20231222	120900	110747870	16680	16700	16700	16680	59
405	20231222	120800	109763550	16700	16700	16700	16700	0
406	20231222	120700	109763550	16700	16700	16700	16700	0
407	20231222	120600	109763550	16700	16700	16700	16700	0
408	20231222	120500	109763550	16700	16700	16700	16700	0
409	20231222	120400	109763550	16700	16700	16700	16700	0
410	20231222	120300	109763550	16700	16700	16700	16700	0
411	20231222	120200	109763550	16700	16700	16700	16700	0
412	20231222	120100	109763550	16700	16730	16730	16700	50
413	20231222	120000	108927890	16730	16730	16730	16730	0
414	20231222	115900	108927890	16730	16730	16730	16730	0
415	20231222	115800	108927890	16730	16730	16730	16730	0
416	20231222	115700	108927890	16730	16730	16730	16730	0
417	20231222	115600	108927890	16730	16730	16730	16730	0
418	20231222	115500	108927890	16730	16730	16730	16730	22
419	20231222	115400	108559830	16730	16730	16730	16730	0
420	20231222	115300	108559830	16730	16730	16730	16730	0
421	20231222	115200	108559830	16730	16730	16730	16730	0
422	20231222	115100	108559830	16730	16730	16730	16730	0
423	20231222	115000	108559830	16730	16730	16730	16730	0
424	20231222	114900	108559830	16730	16730	16730	16730	403
425	20231222	114800	101817640	16740	16740	16740	16740	1
426	20231222	114700	101800900	16730	16730	16730	16730	0
427	20231222	114600	101800900	16730	16730	16730	16730	0
428	20231222	114500	101800900	16730	16730	16730	16730	75
429	20231222	114400	100546150	16730	16730	16730	16730	0
430	20231222	114300	100546150	16730	16730	16730	16730	0
431	20231222	114200	100546150	16730	16730	16730	16730	77
432	20231222	114100	99257940	16730	16730	16730	16730	0
433	20231222	114000	99257940	16730	16730	16730	16730	0
434	20231222	113900	99257940	16730	16730	16730	16730	0
435	20231222	113800	99257940	16730	16730	16730	16730	0
436	20231222	113700	99257940	16730	16730	16730	16730	0
437	20231222	113600	99257940	16730	16730	16730	16730	0
438	20231222	113500	99257940	16730	16730	16730	16730	0
439	20231222	113400	99257940	16730	16730	16730	16730	0
440	20231222	113300	99257940	16730	16730	16730	16730	0
441	20231222	113200	99257940	16730	16730	16730	16730	0
442	20231222	113100	99257940	16730	16730	16730	16730	0
443	20231222	113000	99257940	16730	16730	16730	16730	0
444	20231222	112900	99257940	16730	16730	16730	16730	0
445	20231222	112800	99257940	16730	16730	16730	16730	0
446	20231222	112700	99257940	16730	16730	16730	16730	0
447	20231222	112600	99257940	16730	16730	16730	16730	0
448	20231222	112500	99257940	16730	16730	16730	16730	0
449	20231222	112400	99257940	16730	16730	16730	16730	0
450	20231222	112300	99257940	16730	16730	16730	16730	0
451	20231222	112200	99257940	16730	16730	16730	16730	0
452	20231222	112100	99257940	16730	16730	16730	16730	0
453	20231222	112000	99257940	16730	16730	16730	16730	0
454	20231222	111900	99257940	16730	16730	16730	16730	0
455	20231222	111800	99257940	16730	16730	16730	16730	0
456	20231222	111700	99257940	16730	16730	16730	16730	0
457	20231222	111600	99257940	16730	16730	16730	16730	1
458	20231222	111500	99241210	16730	16730	16730	16730	0
459	20231222	111400	99241210	16730	16730	16730	16730	0
460	20231222	111300	99241210	16730	16730	16730	16730	0
461	20231222	111200	99241210	16730	16730	16730	16730	0
462	20231222	111100	99241210	16730	16730	16730	16730	0
463	20231222	111000	99241210	16730	16730	16730	16730	0
464	20231222	110900	99241210	16730	16730	16730	16730	0
465	20231222	110800	99241210	16730	16730	16730	16730	0
466	20231222	110700	99241210	16730	16700	16730	16700	110
467	20231222	110600	97403910	16710	16710	16710	16710	0
468	20231222	110500	97403910	16710	16710	16710	16710	0
469	20231222	110400	97403910	16710	16710	16710	16710	0
470	20231222	110300	97403910	16710	16710	16710	16710	0
471	20231222	110200	97403910	16710	16710	16710	16710	0
472	20231222	110100	97403910	16710	16710	16710	16710	14
473	20231222	110000	97169970	16710	16710	16710	16710	0
474	20231222	105900	97169970	16710	16710	16710	16710	0
475	20231222	105800	97169970	16710	16710	16710	16710	0
476	20231222	105700	97169970	16710	16710	16710	16710	0
477	20231222	105600	97169970	16710	16710	16710	16710	0
478	20231222	105500	97169970	16710	16710	16710	16710	1
479	20231222	105400	97153260	16710	16710	16710	16710	0
480	20231222	105300	97153260	16710	16710	16710	16710	0
481	20231222	105200	97153260	16710	16710	16710	16710	269
482	20231222	105100	92658270	16710	16710	16710	16710	0
483	20231222	105000	92658270	16710	16710	16710	16710	0
484	20231222	104900	92658270	16710	16710	16710	16710	0
485	20231222	104800	92658270	16710	16710	16710	16710	0
486	20231222	104700	92658270	16710	16710	16710	16710	0
487	20231222	104600	92658270	16710	16710	16710	16710	0
488	20231222	104500	92658270	16710	16710	16710	16710	0
489	20231222	104400	92658270	16710	16710	16710	16710	0
490	20231222	104300	92658270	16710	16710	16710	16710	0
491	20231222	104200	92658270	16710	16710	16710	16710	0
492	20231222	104100	92658270	16710	16710	16710	16710	0
493	20231222	104000	92658270	16710	16720	16720	16710	41
494	20231222	103900	91972940	16720	16720	16720	16720	0
495	20231222	103800	91972940	16720	16720	16720	16720	0
496	20231222	103700	91972940	16720	16720	16720	16720	0
497	20231222	103600	91972940	16720	16720	16720	16720	0
498	20231222	103500	91972940	16720	16720	16720	16720	0
499	20231222	103400	91972940	16720	16720	16720	16720	0
500	20231222	103300	91972940	16720	16720	16720	16720	0
501	20231222	103200	91972940	16720	16730	16730	16720	220
502	20231222	103100	88294010	16730	16730	16730	16730	0
503	20231222	103000	88294010	16730	16730	16730	16730	10
504	20231222	102900	88126710	16730	16730	16730	16730	0
505	20231222	102800	88126710	16730	16730	16730	16730	0
506	20231222	102700	88126710	16730	16730	16730	16730	0
507	20231222	102600	88126710	16730	16730	16730	16730	0
508	20231222	102500	88126710	16730	16730	16730	16730	0
509	20231222	102400	88126710	16730	16730	16730	16730	0
510	20231222	102300	88126710	16730	16730	16730	16730	0
511	20231222	102200	88126710	16730	16730	16730	16730	0
512	20231222	102100	88126710	16730	16730	16730	16730	0
513	20231222	102000	88126710	16730	16730	16730	16730	0
514	20231222	101900	88126710	16730	16730	16730	16730	0
515	20231222	101800	88126710	16730	16730	16730	16730	0
516	20231222	101700	88126710	16730	16730	16730	16730	0
517	20231222	101600	88126710	16730	16730	16730	16730	0
518	20231222	101500	88126710	16730	16730	16730	16730	0
519	20231222	101400	88126710	16730	16730	16730	16730	0
520	20231222	101300	88126710	16730	16730	16730	16730	0
521	20231222	101200	88126710	16730	16730	16730	16730	39
522	20231222	101100	87474240	16730	16730	16730	16730	50
523	20231222	101000	86637740	16730	16730	16730	16730	61
524	20231222	100900	85617210	16730	16730	16730	16730	0
525	20231222	100800	85617210	16730	16730	16730	16730	0
526	20231222	100700	85617210	16730	16730	16730	16730	0
527	20231222	100600	85617210	16730	16730	16730	16730	0
528	20231222	100500	85617210	16730	16730	16730	16730	0
529	20231222	100400	85617210	16730	16730	16730	16730	0
530	20231222	100300	85617210	16730	16730	16730	16730	1
531	20231222	100200	85600480	16750	16750	16750	16750	0
532	20231222	100100	85600480	16750	16750	16750	16750	30
533	20231222	100000	85097980	16750	16750	16750	16750	0
534	20231222	095900	85097980	16750	16750	16750	16750	59
535	20231222	095800	84109730	16750	16750	16750	16750	0
536	20231222	095700	84109730	16750	16750	16750	16750	156
537	20231222	095600	81496730	16750	16750	16750	16750	0
538	20231222	095500	81496730	16750	16750	16750	16750	100
539	20231222	095400	79821730	16750	16750	16750	16750	0
540	20231222	095300	79821730	16750	16750	16750	16750	0
541	20231222	095200	79821730	16750	16750	16750	16750	0
542	20231222	095100	79821730	16750	16750	16750	16750	0
543	20231222	095000	79821730	16750	16750	16750	16750	0
544	20231222	094900	79821730	16750	16750	16750	16750	0
545	20231222	094800	79821730	16750	16750	16750	16750	0
546	20231222	094700	79821730	16750	16750	16750	16750	0
547	20231222	094600	79821730	16750	16750	16750	16750	54
548	20231222	094500	78917230	16750	16760	16760	16750	72
549	20231222	094400	77710980	16780	16790	16790	16780	374
550	20231222	094300	71433160	16800	16800	16800	16800	85
551	20231222	094200	70005160	16800	16800	16800	16800	0
552	20231222	094100	70005160	16800	16800	16800	16800	1
553	20231222	094000	69988360	16800	16820	16820	16800	106
554	20231222	093900	68207390	16820	16820	16820	16820	5
555	20231222	093800	68123290	16820	16820	16820	16820	50
556	20231222	093700	67282290	16820	16820	16820	16820	0
557	20231222	093600	67282290	16820	16820	16820	16820	0
558	20231222	093500	67282290	16820	16820	16820	16820	39
559	20231222	093400	66626310	16820	16820	16820	16820	20
560	20231222	093300	66289910	16820	16820	16820	16820	0
561	20231222	093200	66289910	16820	16820	16820	16820	22
562	20231222	093100	65919870	16820	16810	16820	16810	110
563	20231222	093000	64070670	16830	16830	16830	16830	0
564	20231222	092900	64070670	16830	16830	16830	16830	10
565	20231222	092800	63902370	16830	16840	16840	16830	247
566	20231222	092700	59745100	16960	16960	16960	16960	0
567	20231222	092600	59745100	16960	16960	16960	16960	4
568	20231222	092500	59677260	16990	16990	16990	16990	0
569	20231222	092400	59677260	16990	16890	16990	16890	306
570	20231222	092300	54489260	16890	16830	16890	16830	60
571	20231222	092200	53478780	16830	16830	16830	16830	0
572	20231222	092100	53478780	16830	16830	16830	16830	10
573	20231222	092000	53310480	16830	16830	16830	16830	0
574	20231222	091900	53310480	16830	16830	16830	16830	0
575	20231222	091800	53310480	16830	16830	16830	16830	0
576	20231222	091700	53310480	16830	16830	16830	16830	0
577	20231222	091600	53310480	16830	16830	16830	16830	0
578	20231222	091500	53310480	16830	16830	16830	16830	1
579	20231222	091400	53293650	16830	16830	16830	16830	0
580	20231222	091300	53293650	16830	16830	16830	16830	99
581	20231222	091200	51627480	16830	16830	16830	16830	150
582	20231222	091100	49102980	16830	16830	16830	16830	0
583	20231222	091000	49102980	16830	16830	16830	16830	20
584	20231222	090900	48766380	16790	16790	16790	16790	0
585	20231222	090800	48766380	16790	16790	16790	16790	0
586	20231222	090700	48766380	16790	16790	16790	16790	0
587	20231222	090600	48766380	16790	16790	16790	16790	0
588	20231222	090500	48766380	16790	16850	16850	16790	100
589	20231222	090400	47083210	16800	16800	16800	16800	26
590	20231222	090300	46646410	16990	16990	16990	16990	0
591	20231222	090200	46646410	16990	16920	17000	16900	1830
592	20231222	090100	15600310	16930	16920	16930	16920	130
593	20231222	090000	13400410	16910	16890	16910	16890	793