KissMeData/009300/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185200	158883620	16730	16730	16730	16730	209
3	20231212	185100	158883620	16730	16730	16730	16730	0
4	20231212	185000	158883620	16730	16730	16730	16730	0
5	20231212	184900	158883620	16730	16730	16730	16730	0
6	20231212	184800	158883620	16730	16730	16730	16730	0
7	20231212	184700	158883620	16730	16730	16730	16730	0
8	20231212	184600	158883620	16730	16730	16730	16730	0
9	20231212	184500	158883620	16730	16730	16730	16730	0
10	20231212	184400	158883620	16730	16730	16730	16730	0
11	20231212	184300	158883620	16730	16730	16730	16730	0
12	20231212	184200	158883620	16730	16730	16730	16730	0
13	20231212	184100	158883620	16730	16730	16730	16730	0
14	20231212	184000	158883620	16730	16730	16730	16730	0
15	20231212	183900	158883620	16730	16730	16730	16730	0
16	20231212	183800	158883620	16730	16730	16730	16730	0
17	20231212	183700	158883620	16730	16730	16730	16730	0
18	20231212	183600	158883620	16730	16730	16730	16730	0
19	20231212	183500	158883620	16730	16730	16730	16730	0
20	20231212	183400	158883620	16730	16730	16730	16730	0
21	20231212	183300	158883620	16730	16730	16730	16730	0
22	20231212	183200	158883620	16730	16730	16730	16730	0
23	20231212	183100	158883620	16730	16730	16730	16730	0
24	20231212	183000	158883620	16730	16730	16730	16730	0
25	20231212	182900	158883620	16730	16730	16730	16730	0
26	20231212	182800	158883620	16730	16730	16730	16730	0
27	20231212	182700	158883620	16730	16730	16730	16730	0
28	20231212	182600	158883620	16730	16730	16730	16730	0
29	20231212	182500	158883620	16730	16730	16730	16730	0
30	20231212	182400	158883620	16730	16730	16730	16730	0
31	20231212	182300	158883620	16730	16730	16730	16730	0
32	20231212	182200	158883620	16730	16730	16730	16730	209
33	20231212	182100	158883620	16730	16730	16730	16730	0
34	20231212	182000	158883620	16730	16730	16730	16730	0
35	20231212	181900	158883620	16730	16730	16730	16730	0
36	20231212	181800	158883620	16730	16730	16730	16730	0
37	20231212	181700	158883620	16730	16730	16730	16730	0
38	20231212	181600	158883620	16730	16730	16730	16730	0
39	20231212	181500	158883620	16730	16730	16730	16730	0
40	20231212	181400	158883620	16730	16730	16730	16730	0
41	20231212	181300	158883620	16730	16730	16730	16730	0
42	20231212	181200	158883620	16730	16730	16730	16730	0
43	20231212	181100	158883620	16730	16730	16730	16730	0
44	20231212	181000	158883620	16730	16730	16730	16730	0
45	20231212	180900	158883620	16730	16730	16730	16730	0
46	20231212	180800	158883620	16730	16730	16730	16730	0
47	20231212	180700	158883620	16730	16730	16730	16730	0
48	20231212	180600	158883620	16730	16730	16730	16730	0
49	20231212	180500	158883620	16730	16730	16730	16730	0
50	20231212	180400	158883620	16730	16730	16730	16730	0
51	20231212	180300	158883620	16730	16730	16730	16730	0
52	20231212	180200	158883620	16730	16730	16730	16730	0
53	20231212	180100	158883620	16730	16730	16730	16730	0
54	20231212	180000	158883620	16730	16730	16730	16730	0
55	20231212	175900	158883620	16730	16730	16730	16730	0
56	20231212	175800	158883620	16730	16730	16730	16730	0
57	20231212	175700	158883620	16730	16730	16730	16730	0
58	20231212	175600	158883620	16730	16730	16730	16730	0
59	20231212	175500	158883620	16730	16730	16730	16730	0
60	20231212	175400	158883620	16730	16730	16730	16730	0
61	20231212	175300	158883620	16730	16730	16730	16730	0
62	20231212	175200	158883620	16730	16730	16730	16730	209
63	20231212	175100	158883620	16730	16730	16730	16730	0
64	20231212	175000	158883620	16730	16730	16730	16730	0
65	20231212	174900	158883620	16730	16730	16730	16730	0
66	20231212	174800	158883620	16730	16730	16730	16730	0
67	20231212	174700	158883620	16730	16730	16730	16730	0
68	20231212	174600	158883620	16730	16730	16730	16730	0
69	20231212	174500	158883620	16730	16730	16730	16730	0
70	20231212	174400	158883620	16730	16730	16730	16730	0
71	20231212	174300	158883620	16730	16730	16730	16730	0
72	20231212	174200	158883620	16730	16730	16730	16730	0
73	20231212	174100	158883620	16730	16730	16730	16730	0
74	20231212	174000	158883620	16730	16730	16730	16730	0
75	20231212	173900	158883620	16730	16730	16730	16730	0
76	20231212	173800	158883620	16730	16730	16730	16730	0
77	20231212	173700	158883620	16730	16730	16730	16730	0
78	20231212	173600	158883620	16730	16730	16730	16730	0
79	20231212	173500	158883620	16730	16730	16730	16730	0
80	20231212	173400	158883620	16730	16730	16730	16730	0
81	20231212	173300	158883620	16730	16730	16730	16730	0
82	20231212	173200	158883620	16730	16730	16730	16730	0
83	20231212	173100	158883620	16730	16730	16730	16730	0
84	20231212	173000	158883620	16730	16730	16730	16730	0
85	20231212	172900	158883620	16730	16730	16730	16730	0
86	20231212	172800	158883620	16730	16730	16730	16730	0
87	20231212	172700	158883620	16730	16730	16730	16730	0
88	20231212	172600	158883620	16730	16730	16730	16730	0
89	20231212	172500	158883620	16730	16730	16730	16730	0
90	20231212	172400	158883620	16730	16730	16730	16730	0
91	20231212	172300	158883620	16730	16730	16730	16730	0
92	20231212	172200	158883620	16730	16730	16730	16730	209
93	20231212	172100	158883620	16730	16730	16730	16730	0
94	20231212	172000	158883620	16730	16730	16730	16730	0
95	20231212	171900	158883620	16730	16730	16730	16730	0
96	20231212	171800	158883620	16730	16730	16730	16730	0
97	20231212	171700	158883620	16730	16730	16730	16730	0
98	20231212	171600	158883620	16730	16730	16730	16730	0
99	20231212	171500	158883620	16730	16730	16730	16730	0
100	20231212	171400	158883620	16730	16730	16730	16730	0
101	20231212	171300	158883620	16730	16730	16730	16730	0
102	20231212	171200	158883620	16730	16730	16730	16730	0
103	20231212	171100	158883620	16730	16730	16730	16730	0
104	20231212	171000	158883620	16730	16730	16730	16730	0
105	20231212	170900	158883620	16730	16730	16730	16730	0
106	20231212	170800	158883620	16730	16730	16730	16730	0
107	20231212	170700	158883620	16730	16730	16730	16730	0
108	20231212	170600	158883620	16730	16730	16730	16730	0
109	20231212	170500	158883620	16730	16730	16730	16730	0
110	20231212	170400	158883620	16730	16730	16730	16730	0
111	20231212	170300	158883620	16730	16730	16730	16730	0
112	20231212	170200	158883620	16730	16730	16730	16730	0
113	20231212	170100	158883620	16730	16730	16730	16730	0
114	20231212	170000	158883620	16730	16730	16730	16730	0
115	20231212	165900	158883620	16730	16730	16730	16730	0
116	20231212	165800	158883620	16730	16730	16730	16730	0
117	20231212	165700	158883620	16730	16730	16730	16730	0
118	20231212	165600	158883620	16730	16730	16730	16730	0
119	20231212	165500	158883620	16730	16730	16730	16730	0
120	20231212	165400	158883620	16730	16730	16730	16730	0
121	20231212	165300	158883620	16730	16730	16730	16730	0
122	20231212	165200	158883620	16730	16730	16730	16730	209
123	20231212	165100	158883620	16730	16730	16730	16730	0
124	20231212	165000	158883620	16730	16730	16730	16730	0
125	20231212	164900	158883620	16730	16730	16730	16730	0
126	20231212	164800	158883620	16730	16730	16730	16730	0
127	20231212	164700	158883620	16730	16730	16730	16730	0
128	20231212	164600	158883620	16730	16730	16730	16730	0
129	20231212	164500	158883620	16730	16730	16730	16730	0
130	20231212	164400	158883620	16730	16730	16730	16730	0
131	20231212	164300	158883620	16730	16730	16730	16730	0
132	20231212	164200	158883620	16730	16730	16730	16730	0
133	20231212	164100	158883620	16730	16730	16730	16730	0
134	20231212	164000	158883620	16730	16730	16730	16730	0
135	20231212	163900	158883620	16730	16730	16730	16730	0
136	20231212	163800	158883620	16730	16730	16730	16730	0
137	20231212	163700	158883620	16730	16730	16730	16730	0
138	20231212	163600	158883620	16730	16730	16730	16730	0
139	20231212	163500	158883620	16730	16730	16730	16730	0
140	20231212	163400	158883620	16730	16730	16730	16730	0
141	20231212	163300	158883620	16730	16730	16730	16730	0
142	20231212	163200	158883620	16730	16730	16730	16730	0
143	20231212	163100	158883620	16730	16730	16730	16730	0
144	20231212	163000	158883620	16730	16730	16730	16730	0
145	20231212	162900	158883620	16730	16730	16730	16730	0
146	20231212	162800	158883620	16730	16730	16730	16730	0
147	20231212	162700	158883620	16730	16730	16730	16730	0
148	20231212	162600	158883620	16730	16730	16730	16730	0
149	20231212	162500	158883620	16730	16730	16730	16730	0
150	20231212	162400	158883620	16730	16730	16730	16730	0
151	20231212	162300	158883620	16730	16730	16730	16730	0
152	20231212	162200	158883620	16730	16730	16730	16730	209
153	20231212	162100	158883620	16730	16730	16730	16730	0
154	20231212	162000	158883620	16730	16730	16730	16730	0
155	20231212	161900	158883620	16730	16730	16730	16730	0
156	20231212	161800	158883620	16730	16730	16730	16730	0
157	20231212	161700	158883620	16730	16730	16730	16730	0
158	20231212	161600	158883620	16730	16730	16730	16730	0
159	20231212	161500	158883620	16730	16730	16730	16730	0
160	20231212	161400	158883620	16730	16730	16730	16730	0
161	20231212	161300	158883620	16730	16730	16730	16730	0
162	20231212	161200	158883620	16730	16730	16730	16730	0
163	20231212	161100	158883620	16730	16730	16730	16730	0
164	20231212	161000	158883620	16730	16730	16730	16730	0
165	20231212	160900	158883620	16730	16730	16730	16730	0
166	20231212	160800	158883620	16730	16730	16730	16730	0
167	20231212	160700	158883620	16730	16730	16730	16730	0
168	20231212	160600	158883620	16730	16730	16730	16730	0
169	20231212	160500	158883620	16730	16730	16730	16730	0
170	20231212	160400	158883620	16730	16730	16730	16730	0
171	20231212	160300	158883620	16730	16730	16730	16730	0
172	20231212	160200	158883620	16730	16730	16730	16730	0
173	20231212	160100	158883620	16730	16730	16730	16730	0
174	20231212	160000	158883620	16730	16730	16730	16730	0
175	20231212	155900	158883620	16730	16730	16730	16730	0
176	20231212	155800	158883620	16730	16730	16730	16730	0
177	20231212	155700	158883620	16730	16730	16730	16730	0
178	20231212	155600	158883620	16730	16730	16730	16730	0
179	20231212	155500	158883620	16730	16730	16730	16730	0
180	20231212	155400	158883620	16730	16730	16730	16730	0
181	20231212	155300	158883620	16730	16730	16730	16730	0
182	20231212	155200	158883620	16730	16730	16730	16730	209
183	20231212	155100	158883620	16730	16730	16730	16730	0
184	20231212	155000	158883620	16730	16730	16730	16730	0
185	20231212	154900	158883620	16730	16730	16730	16730	0
186	20231212	154800	158883620	16730	16730	16730	16730	0
187	20231212	154700	158883620	16730	16730	16730	16730	0
188	20231212	154600	158883620	16730	16730	16730	16730	0
189	20231212	154500	158883620	16730	16730	16730	16730	0
190	20231212	154400	158883620	16730	16730	16730	16730	0
191	20231212	154300	158883620	16730	16730	16730	16730	0
192	20231212	154200	158883620	16730	16730	16730	16730	0
193	20231212	154100	158883620	16730	16730	16730	16730	0
194	20231212	154000	158883620	16730	16730	16730	16730	0
195	20231212	153900	158883620	16730	16730	16730	16730	0
196	20231212	153800	158883620	16730	16730	16730	16730	0
197	20231212	153700	158883620	16730	16730	16730	16730	0
198	20231212	153600	158883620	16730	16730	16730	16730	0
199	20231212	153500	158883620	16730	16730	16730	16730	0
200	20231212	153400	158883620	16730	16730	16730	16730	0
201	20231212	153300	158883620	16730	16730	16730	16730	0
202	20231212	153200	158883620	16730	16730	16730	16730	0
203	20231212	153100	158883620	16730	16730	16730	16730	0
204	20231212	153000	158883620	16730	16730	16730	16730	209
205	20231212	152900	155387050	16680	16680	16680	16680	0
206	20231212	152800	155387050	16680	16680	16680	16680	0
207	20231212	152700	155387050	16680	16680	16680	16680	0
208	20231212	152600	155387050	16680	16680	16680	16680	0
209	20231212	152500	155387050	16680	16680	16680	16680	0
210	20231212	152400	155387050	16680	16680	16680	16680	0
211	20231212	152300	155387050	16680	16680	16680	16680	0
212	20231212	152200	155387050	16680	16680	16680	16680	0
213	20231212	152100	155387050	16680	16680	16680	16680	0
214	20231212	152000	155387050	16680	16680	16680	16680	0
215	20231212	151900	155387050	16680	16680	16680	16680	8
216	20231212	151800	155253610	16680	16680	16680	16680	1
217	20231212	151700	155236930	16680	16680	16680	16680	0
218	20231212	151600	155236930	16680	16680	16680	16680	0
219	20231212	151500	155236930	16680	16680	16680	16680	0
220	20231212	151400	155236930	16680	16680	16680	16680	0
221	20231212	151300	155236930	16680	16680	16680	16680	0
222	20231212	151200	155236930	16680	16680	16680	16680	450
223	20231212	151100	147730930	16730	16730	16730	16730	0
224	20231212	151000	147730930	16730	16730	16730	16730	1
225	20231212	150900	147714200	16730	16730	16730	16730	0
226	20231212	150800	147714200	16730	16730	16730	16730	0
227	20231212	150700	147714200	16730	16730	16730	16730	0
228	20231212	150600	147714200	16730	16730	16730	16730	0
229	20231212	150500	147714200	16730	16730	16730	16730	0
230	20231212	150400	147714200	16730	16730	16730	16730	0
231	20231212	150300	147714200	16730	16730	16730	16730	0
232	20231212	150200	147714200	16730	16730	16730	16730	0
233	20231212	150100	147714200	16730	16730	16730	16730	0
234	20231212	150000	147714200	16730	16730	16730	16730	0
235	20231212	145900	147714200	16730	16730	16730	16730	0
236	20231212	145800	147714200	16730	16730	16730	16730	0
237	20231212	145700	147714200	16730	16730	16730	16730	0
238	20231212	145600	147714200	16730	16730	16730	16730	0
239	20231212	145500	147714200	16730	16730	16730	16730	0
240	20231212	145400	147714200	16730	16730	16730	16730	0
241	20231212	145300	147714200	16730	16730	16730	16730	0
242	20231212	145200	147714200	16730	16730	16730	16730	0
243	20231212	145100	147714200	16730	16730	16730	16730	0
244	20231212	145000	147714200	16730	16730	16730	16730	0
245	20231212	144900	147714200	16730	16730	16730	16730	1
246	20231212	144800	147697470	16730	16730	16730	16730	0
247	20231212	144700	147697470	16730	16730	16730	16730	0
248	20231212	144600	147697470	16730	16730	16730	16730	0
249	20231212	144500	147697470	16730	16730	16730	16730	0
250	20231212	144400	147697470	16730	16730	16730	16730	0
251	20231212	144300	147697470	16730	16730	16730	16730	0
252	20231212	144200	147697470	16730	16730	16730	16730	0
253	20231212	144100	147697470	16730	16730	16730	16730	0
254	20231212	144000	147697470	16730	16730	16730	16730	375
255	20231212	143900	141423720	16740	16740	16740	16740	0
256	20231212	143800	141423720	16740	16740	16740	16740	0
257	20231212	143700	141423720	16740	16740	16740	16740	0
258	20231212	143600	141423720	16740	16740	16740	16740	0
259	20231212	143500	141423720	16740	16740	16740	16740	0
260	20231212	143400	141423720	16740	16740	16740	16740	0
261	20231212	143300	141423720	16740	16740	16740	16740	0
262	20231212	143200	141423720	16740	16740	16740	16740	0
263	20231212	143100	141423720	16740	16740	16740	16740	0
264	20231212	143000	141423720	16740	16740	16740	16740	0
265	20231212	142900	141423720	16740	16740	16740	16740	0
266	20231212	142800	141423720	16740	16740	16740	16740	0
267	20231212	142700	141423720	16740	16740	16740	16740	5
268	20231212	142600	141340020	16670	16670	16670	16670	0
269	20231212	142500	141340020	16670	16670	16670	16670	0
270	20231212	142400	141340020	16670	16670	16670	16670	0
271	20231212	142300	141340020	16670	16670	16670	16670	1
272	20231212	142200	141323350	16670	16670	16670	16670	0
273	20231212	142100	141323350	16670	16670	16670	16670	1
274	20231212	142000	141306680	16760	16760	16760	16760	0
275	20231212	141900	141306680	16760	16760	16760	16760	0
276	20231212	141800	141306680	16760	16760	16760	16760	0
277	20231212	141700	141306680	16760	16760	16760	16760	0
278	20231212	141600	141306680	16760	16760	16760	16760	0
279	20231212	141500	141306680	16760	16760	16760	16760	0
280	20231212	141400	141306680	16760	16760	16760	16760	0
281	20231212	141300	141306680	16760	16760	16760	16760	0
282	20231212	141200	141306680	16760	16760	16760	16760	0
283	20231212	141100	141306680	16760	16760	16760	16760	0
284	20231212	141000	141306680	16760	16760	16760	16760	0
285	20231212	140900	141306680	16760	16760	16760	16760	0
286	20231212	140800	141306680	16760	16760	16760	16760	0
287	20231212	140700	141306680	16760	16760	16760	16760	0
288	20231212	140600	141306680	16760	16760	16760	16760	0
289	20231212	140500	141306680	16760	16760	16760	16760	0
290	20231212	140400	141306680	16760	16760	16760	16760	0
291	20231212	140300	141306680	16760	16760	16760	16760	0
292	20231212	140200	141306680	16760	16760	16760	16760	0
293	20231212	140100	141306680	16760	16760	16760	16760	0
294	20231212	140000	141306680	16760	16760	16760	16760	0
295	20231212	135900	141306680	16760	16760	16760	16760	0
296	20231212	135800	141306680	16760	16760	16760	16760	0
297	20231212	135700	141306680	16760	16760	16760	16760	0
298	20231212	135600	141306680	16760	16760	16760	16760	0
299	20231212	135500	141306680	16760	16760	16760	16760	0
300	20231212	135400	141306680	16760	16760	16760	16760	0
301	20231212	135300	141306680	16760	16760	16760	16760	0
302	20231212	135200	141306680	16760	16760	16760	16760	0
303	20231212	135100	141306680	16760	16760	16760	16760	0
304	20231212	135000	141306680	16760	16760	16760	16760	10
305	20231212	134900	141139080	16750	16720	16750	16720	182
306	20231212	134800	138094040	16650	16650	16650	16650	0
307	20231212	134700	138094040	16650	16650	16650	16650	0
308	20231212	134600	138094040	16650	16650	16650	16650	0
309	20231212	134500	138094040	16650	16650	16650	16650	0
310	20231212	134400	138094040	16650	16650	16650	16650	0
311	20231212	134300	138094040	16650	16650	16650	16650	0
312	20231212	134200	138094040	16650	16650	16650	16650	0
313	20231212	134100	138094040	16650	16650	16650	16650	0
314	20231212	134000	138094040	16650	16650	16650	16650	0
315	20231212	133900	138094040	16650	16650	16650	16650	0
316	20231212	133800	138094040	16650	16650	16650	16650	0
317	20231212	133700	138094040	16650	16650	16650	16650	0
318	20231212	133600	138094040	16650	16650	16650	16650	0
319	20231212	133500	138094040	16650	16650	16650	16650	0
320	20231212	133400	138094040	16650	16650	16650	16650	0
321	20231212	133300	138094040	16650	16650	16650	16650	0
322	20231212	133200	138094040	16650	16650	16650	16650	0
323	20231212	133100	138094040	16650	16650	16650	16650	0
324	20231212	133000	138094040	16650	16650	16650	16650	0
325	20231212	132900	138094040	16650	16650	16650	16650	0
326	20231212	132800	138094040	16650	16650	16650	16650	0
327	20231212	132700	138094040	16650	16650	16650	16650	0
328	20231212	132600	138094040	16650	16650	16650	16650	50
329	20231212	132500	137261540	16730	16730	16730	16730	0
330	20231212	132400	137261540	16730	16730	16730	16730	0
331	20231212	132300	137261540	16730	16730	16730	16730	0
332	20231212	132200	137261540	16730	16730	16730	16730	0
333	20231212	132100	137261540	16730	16730	16730	16730	0
334	20231212	132000	137261540	16730	16730	16730	16730	0
335	20231212	131900	137261540	16730	16730	16730	16730	0
336	20231212	131800	137261540	16730	16730	16730	16730	0
337	20231212	131700	137261540	16730	16730	16730	16730	0
338	20231212	131600	137261540	16730	16730	16730	16730	0
339	20231212	131500	137261540	16730	16730	16730	16730	0
340	20231212	131400	137261540	16730	16700	16730	16700	369
341	20231212	131300	131096960	16690	16680	16690	16680	36
342	20231212	131200	130496360	16680	16680	16680	16680	0
343	20231212	131100	130496360	16680	16680	16680	16680	0
344	20231212	131000	130496360	16680	16680	16680	16680	0
345	20231212	130900	130496360	16680	16680	16680	16680	0
346	20231212	130800	130496360	16680	16680	16680	16680	0
347	20231212	130700	130496360	16680	16680	16680	16680	4
348	20231212	130600	130429640	16680	16680	16680	16680	0
349	20231212	130500	130429640	16680	16680	16680	16680	0
350	20231212	130400	130429640	16680	16680	16680	16680	0
351	20231212	130300	130429640	16680	16680	16680	16680	1
352	20231212	130200	130412960	16620	16620	16620	16620	0
353	20231212	130100	130412960	16620	16620	16620	16620	0
354	20231212	130000	130412960	16620	16620	16620	16620	0
355	20231212	125900	130412960	16620	16620	16620	16620	0
356	20231212	125800	130412960	16620	16620	16620	16620	0
357	20231212	125700	130412960	16620	16620	16620	16620	0
358	20231212	125600	130412960	16620	16620	16620	16620	0
359	20231212	125500	130412960	16620	16620	16620	16620	0
360	20231212	125400	130412960	16620	16620	16620	16620	0
361	20231212	125300	130412960	16620	16620	16620	16620	0
362	20231212	125200	130412960	16620	16620	16620	16620	0
363	20231212	125100	130412960	16620	16620	16620	16620	0
364	20231212	125000	130412960	16620	16620	16620	16620	50
365	20231212	124900	129581960	16620	16620	16620	16620	1
366	20231212	124800	129565340	16610	16610	16610	16610	0
367	20231212	124700	129565340	16610	16610	16610	16610	152
368	20231212	124600	127040620	16610	16610	16610	16610	0
369	20231212	124500	127040620	16610	16610	16610	16610	0
370	20231212	124400	127040620	16610	16610	16610	16610	0
371	20231212	124300	127040620	16610	16610	16610	16610	251
372	20231212	124200	122871510	16600	16600	16600	16600	0
373	20231212	124100	122871510	16600	16600	16600	16600	0
374	20231212	124000	122871510	16600	16600	16600	16600	0
375	20231212	123900	122871510	16600	16600	16600	16600	0
376	20231212	123800	122871510	16600	16600	16600	16600	0
377	20231212	123700	122871510	16600	16600	16600	16600	0
378	20231212	123600	122871510	16600	16600	16600	16600	0
379	20231212	123500	122871510	16600	16610	16610	16600	50
380	20231212	123400	122041330	16600	16600	16600	16600	0
381	20231212	123300	122041330	16600	16600	16600	16600	0
382	20231212	123200	122041330	16600	16600	16600	16600	0
383	20231212	123100	122041330	16600	16600	16600	16600	0
384	20231212	123000	122041330	16600	16600	16600	16600	0
385	20231212	122900	122041330	16600	16600	16600	16600	0
386	20231212	122800	122041330	16600	16600	16600	16600	0
387	20231212	122700	122041330	16600	16600	16600	16600	0
388	20231212	122600	122041330	16600	16600	16600	16600	10
389	20231212	122500	121875330	16600	16600	16600	16600	0
390	20231212	122400	121875330	16600	16600	16600	16600	0
391	20231212	122300	121875330	16600	16600	16600	16600	0
392	20231212	122200	121875330	16600	16600	16600	16600	0
393	20231212	122100	121875330	16600	16600	16600	16600	0
394	20231212	122000	121875330	16600	16600	16600	16600	0
395	20231212	121900	121875330	16600	16600	16600	16600	0
396	20231212	121800	121875330	16600	16600	16600	16600	0
397	20231212	121700	121875330	16600	16600	16600	16600	0
398	20231212	121600	121875330	16600	16600	16600	16600	0
399	20231212	121500	121875330	16600	16600	16600	16600	0
400	20231212	121400	121875330	16600	16600	16600	16600	0
401	20231212	121300	121875330	16600	16600	16600	16600	0
402	20231212	121200	121875330	16600	16600	16600	16600	0
403	20231212	121100	121875330	16600	16600	16600	16600	2
404	20231212	121000	121842130	16610	16610	16610	16610	0
405	20231212	120900	121842130	16610	16610	16610	16610	0
406	20231212	120800	121842130	16610	16610	16610	16610	0
407	20231212	120700	121842130	16610	16610	16610	16610	0
408	20231212	120600	121842130	16610	16610	16610	16610	0
409	20231212	120500	121842130	16610	16610	16610	16610	0
410	20231212	120400	121842130	16610	16610	16610	16610	0
411	20231212	120300	121842130	16610	16610	16610	16610	0
412	20231212	120200	121842130	16610	16610	16610	16610	0
413	20231212	120100	121842130	16610	16610	16610	16610	0
414	20231212	120000	121842130	16610	16610	16610	16610	13
415	20231212	115900	121626200	16600	16600	16600	16600	0
416	20231212	115800	121626200	16600	16600	16600	16600	0
417	20231212	115700	121626200	16600	16600	16600	16600	0
418	20231212	115600	121626200	16600	16620	16620	16600	500
419	20231212	115500	113324960	16610	16610	16610	16610	1
420	20231212	115400	113308350	16590	16590	16590	16590	0
421	20231212	115300	113308350	16590	16590	16590	16590	0
422	20231212	115200	113308350	16590	16690	16690	16590	1888
423	20231212	115100	81937270	16660	16660	16660	16660	0
424	20231212	115000	81937270	16660	16660	16660	16660	0
425	20231212	114900	81937270	16660	16660	16660	16660	0
426	20231212	114800	81937270	16660	16660	16660	16660	0
427	20231212	114700	81937270	16660	16660	16660	16660	0
428	20231212	114600	81937270	16660	16660	16660	16660	0
429	20231212	114500	81937270	16660	16660	16660	16660	0
430	20231212	114400	81937270	16660	16660	16660	16660	0
431	20231212	114300	81937270	16660	16660	16660	16660	0
432	20231212	114200	81937270	16660	16660	16660	16660	0
433	20231212	114100	81937270	16660	16660	16660	16660	0
434	20231212	114000	81937270	16660	16660	16660	16660	0
435	20231212	113900	81937270	16660	16660	16660	16660	0
436	20231212	113800	81937270	16660	16660	16660	16660	0
437	20231212	113700	81937270	16660	16660	16660	16660	0
438	20231212	113600	81937270	16660	16660	16660	16660	0
439	20231212	113500	81937270	16660	16660	16660	16660	0
440	20231212	113400	81937270	16660	16660	16660	16660	0
441	20231212	113300	81937270	16660	16660	16660	16660	0
442	20231212	113200	81937270	16660	16740	16740	16660	1500
443	20231212	113100	56853710	16740	16740	16740	16740	0
444	20231212	113000	56853710	16740	16740	16740	16740	0
445	20231212	112900	56853710	16740	16740	16740	16740	0
446	20231212	112800	56853710	16740	16740	16740	16740	0
447	20231212	112700	56853710	16740	16740	16740	16740	0
448	20231212	112600	56853710	16740	16740	16740	16740	0
449	20231212	112500	56853710	16740	16740	16740	16740	0
450	20231212	112400	56853710	16740	16740	16740	16740	0
451	20231212	112300	56853710	16740	16740	16740	16740	0
452	20231212	112200	56853710	16740	16740	16740	16740	0
453	20231212	112100	56853710	16740	16740	16740	16740	0
454	20231212	112000	56853710	16740	16740	16740	16740	0
455	20231212	111900	56853710	16740	16740	16740	16740	0
456	20231212	111800	56853710	16740	16740	16740	16740	0
457	20231212	111700	56853710	16740	16740	16740	16740	0
458	20231212	111600	56853710	16740	16750	16750	16740	262
459	20231212	111500	52466160	16740	16740	16740	16740	0
460	20231212	111400	52466160	16740	16740	16740	16740	0
461	20231212	111300	52466160	16740	16740	16740	16740	0
462	20231212	111200	52466160	16740	16770	16770	16740	51
463	20231212	111100	51611820	16770	16770	16770	16770	1
464	20231212	111000	51595050	16850	16850	16850	16850	0
465	20231212	110900	51595050	16850	16780	16850	16780	94
466	20231212	110800	50016920	16770	16770	16770	16770	0
467	20231212	110700	50016920	16770	16770	16770	16770	26
468	20231212	110600	49580900	16760	16760	16760	16760	0
469	20231212	110500	49580900	16760	16760	16760	16760	0
470	20231212	110400	49580900	16760	16760	16760	16760	0
471	20231212	110300	49580900	16760	16760	16760	16760	0
472	20231212	110200	49580900	16760	16760	16760	16760	70
473	20231212	110100	48407700	16750	16750	16750	16750	0
474	20231212	110000	48407700	16750	16750	16750	16750	0
475	20231212	105900	48407700	16750	16750	16750	16750	4
476	20231212	105800	48340700	16750	16750	16750	16750	0
477	20231212	105700	48340700	16750	16750	16750	16750	137
478	20231212	105600	46045950	16750	16750	16750	16750	0
479	20231212	105500	46045950	16750	16750	16750	16750	0
480	20231212	105400	46045950	16750	16750	16750	16750	54
481	20231212	105300	45141450	16760	16760	16760	16760	0
482	20231212	105200	45141450	16760	16760	16760	16760	0
483	20231212	105100	45141450	16760	16760	16760	16760	30
484	20231212	105000	44638650	16750	16750	16750	16750	0
485	20231212	104900	44638650	16750	16750	16750	16750	0
486	20231212	104800	44638650	16750	16750	16750	16750	0
487	20231212	104700	44638650	16750	16750	16750	16750	0
488	20231212	104600	44638650	16750	16750	16750	16750	1
489	20231212	104500	44621900	16740	16740	16740	16740	0
490	20231212	104400	44621900	16740	16740	16740	16740	189
491	20231212	104300	41458040	16740	16740	16740	16740	0
492	20231212	104200	41458040	16740	16740	16740	16740	30
493	20231212	104100	40955840	16740	16740	16740	16740	333
494	20231212	104000	35381420	16740	16740	16740	16740	0
495	20231212	103900	35381420	16740	16740	16740	16740	0
496	20231212	103800	35381420	16740	16740	16740	16740	0
497	20231212	103700	35381420	16740	16740	16740	16740	0
498	20231212	103600	35381420	16740	16740	16740	16740	1
499	20231212	103500	35364680	16670	16720	16720	16670	58
500	20231212	103400	34396450	16720	16720	16720	16720	0
501	20231212	103300	34396450	16720	16720	16720	16720	0
502	20231212	103200	34396450	16720	16720	16720	16720	0
503	20231212	103100	34396450	16720	16720	16720	16720	0
504	20231212	103000	34396450	16720	16720	16720	16720	29
505	20231212	102900	33911570	16720	16720	16720	16720	109
506	20231212	102800	32089090	16720	16720	16720	16720	0
507	20231212	102700	32089090	16720	16720	16720	16720	0
508	20231212	102600	32089090	16720	16720	16720	16720	0
509	20231212	102500	32089090	16720	16720	16720	16720	0
510	20231212	102400	32089090	16720	16720	16720	16720	7
511	20231212	102300	31972050	16720	16720	16720	16720	0
512	20231212	102200	31972050	16720	16720	16720	16720	0
513	20231212	102100	31972050	16720	16720	16720	16720	1
514	20231212	102000	31955330	16720	16700	16720	16700	243
515	20231212	101900	27893310	16670	16670	16670	16670	20
516	20231212	101800	27559910	16680	16680	16680	16680	0
517	20231212	101700	27559910	16680	16680	16680	16680	0
518	20231212	101600	27559910	16680	16680	16680	16680	0
519	20231212	101500	27559910	16680	16680	16680	16680	0
520	20231212	101400	27559910	16680	16680	16680	16680	0
521	20231212	101300	27559910	16680	16680	16680	16680	30
522	20231212	101200	27059510	16670	16670	16670	16670	0
523	20231212	101100	27059510	16670	16670	16670	16670	112
524	20231212	101000	25192470	16670	16670	16670	16670	0
525	20231212	100900	25192470	16670	16670	16670	16670	0
526	20231212	100800	25192470	16670	16670	16670	16670	28
527	20231212	100700	24725710	16670	16670	16670	16670	0
528	20231212	100600	24725710	16670	16670	16670	16670	0
529	20231212	100500	24725710	16670	16670	16670	16670	70
530	20231212	100400	23558810	16700	16700	16700	16700	20
531	20231212	100300	23224810	16700	16700	16700	16700	0
532	20231212	100200	23224810	16700	16700	16700	16700	0
533	20231212	100100	23224810	16700	16700	16700	16700	0
534	20231212	100000	23224810	16700	16700	16700	16700	0
535	20231212	095900	23224810	16700	16700	16700	16700	0
536	20231212	095800	23224810	16700	16700	16700	16700	0
537	20231212	095700	23224810	16700	16700	16700	16700	133
538	20231212	095600	21003710	16700	16700	16700	16700	0
539	20231212	095500	21003710	16700	16700	16700	16700	0
540	20231212	095400	21003710	16700	16710	16710	16700	18
541	20231212	095300	20703020	16740	16740	16740	16740	0
542	20231212	095200	20703020	16740	16740	16740	16740	0
543	20231212	095100	20703020	16740	16740	16740	16740	0
544	20231212	095000	20703020	16740	16740	16740	16740	0
545	20231212	094900	20703020	16740	16740	16740	16740	0
546	20231212	094800	20703020	16740	16740	16740	16740	0
547	20231212	094700	20703020	16740	16740	16740	16740	0
548	20231212	094600	20703020	16740	16740	16740	16740	0
549	20231212	094500	20703020	16740	16740	16740	16740	0
550	20231212	094400	20703020	16740	16740	16740	16740	1
551	20231212	094300	20686280	16670	16670	16670	16670	0
552	20231212	094200	20686280	16670	16670	16670	16670	0
553	20231212	094100	20686280	16670	16690	16690	16670	68
554	20231212	094000	19552190	16740	16740	16740	16740	0
555	20231212	093900	19552190	16740	16740	16740	16740	0
556	20231212	093800	19552190	16740	16740	16740	16740	2
557	20231212	093700	19518710	16740	16740	16740	16740	0
558	20231212	093600	19518710	16740	16740	16740	16740	1
559	20231212	093500	19501970	16750	16750	16750	16750	0
560	20231212	093400	19501970	16750	16750	16750	16750	0
561	20231212	093300	19501970	16750	16750	16750	16750	0
562	20231212	093200	19501970	16750	16750	16750	16750	1
563	20231212	093100	19485220	16750	16690	16750	16670	51
564	20231212	093000	18634760	16750	16750	16750	16750	0
565	20231212	092900	18634760	16750	16750	16750	16750	21
566	20231212	092800	18283010	16780	16710	16780	16710	13
567	20231212	092700	18065710	16780	16780	16780	16780	1
568	20231212	092600	18048930	16790	16790	16790	16790	1
569	20231212	092500	18032140	16790	16790	16790	16790	0
570	20231212	092400	18032140	16790	16790	16790	16790	1
571	20231212	092300	18015350	16790	16790	16790	16790	1
572	20231212	092200	17998560	16810	16810	16810	16810	0
573	20231212	092100	17998560	16810	16810	16810	16810	0
574	20231212	092000	17998560	16810	16800	16820	16800	191
575	20231212	091900	14787710	16800	16800	16800	16800	1
576	20231212	091800	14770910	16820	16800	16820	16800	6
577	20231212	091700	14670030	16800	16700	16800	16670	145
578	20231212	091600	12248060	16710	16670	16710	16670	4
579	20231212	091500	12181340	16730	16730	16730	16730	1
580	20231212	091400	12164610	16780	16780	16780	16780	0
581	20231212	091300	12164610	16780	16780	16780	16780	1
582	20231212	091200	12147830	16750	16750	16750	16750	2
583	20231212	091100	12114330	16730	16730	16730	16730	0
584	20231212	091000	12114330	16730	16720	16730	16720	62
585	20231212	090900	11077240	16730	16730	16730	16730	0
586	20231212	090800	11077240	16730	16730	16730	16730	4
587	20231212	090700	11010320	16730	16730	16730	16730	3
588	20231212	090600	10960130	16730	16730	16730	16730	0
589	20231212	090500	10960130	16730	16730	16730	16730	0
590	20231212	090400	10960130	16730	16730	16730	16730	5
591	20231212	090300	10876480	16730	16730	16730	16730	1
592	20231212	090200	10859750	16720	16720	16740	16720	152
593	20231212	090100	8318280	16720	16650	16720	16650	52
594	20231212	090000	7448910	16590	16590	16590	16590	449