KissMeData/000440/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183100	264415660	16900	16900	16900	16900	161
3	20231214	183000	264415660	16900	16900	16900	16900	0
4	20231214	182900	264415660	16900	16900	16900	16900	0
5	20231214	182800	264415660	16900	16900	16900	16900	0
6	20231214	182700	264415660	16900	16900	16900	16900	0
7	20231214	182600	264415660	16900	16900	16900	16900	0
8	20231214	182500	264415660	16900	16900	16900	16900	0
9	20231214	182400	264415660	16900	16900	16900	16900	0
10	20231214	182300	264415660	16900	16900	16900	16900	0
11	20231214	182200	264415660	16900	16900	16900	16900	0
12	20231214	182100	264415660	16900	16900	16900	16900	0
13	20231214	182000	264415660	16900	16900	16900	16900	0
14	20231214	181900	264415660	16900	16900	16900	16900	0
15	20231214	181800	264415660	16900	16900	16900	16900	0
16	20231214	181700	264415660	16900	16900	16900	16900	0
17	20231214	181600	264415660	16900	16900	16900	16900	0
18	20231214	181500	264415660	16900	16900	16900	16900	0
19	20231214	181400	264415660	16900	16900	16900	16900	0
20	20231214	181300	264415660	16900	16900	16900	16900	0
21	20231214	181200	264415660	16900	16900	16900	16900	0
22	20231214	181100	264415660	16900	16900	16900	16900	0
23	20231214	181000	264415660	16900	16900	16900	16900	0
24	20231214	180900	264415660	16900	16900	16900	16900	0
25	20231214	180800	264415660	16900	16900	16900	16900	0
26	20231214	180700	264415660	16900	16900	16900	16900	0
27	20231214	180600	264415660	16900	16900	16900	16900	0
28	20231214	180500	264415660	16900	16900	16900	16900	0
29	20231214	180400	264415660	16900	16900	16900	16900	0
30	20231214	180300	264415660	16900	16900	16900	16900	0
31	20231214	180200	264415660	16900	16900	16900	16900	0
32	20231214	180100	264415660	16900	16900	16900	16900	161
33	20231214	180000	264415660	16900	16900	16900	16900	0
34	20231214	175900	264415660	16900	16900	16900	16900	0
35	20231214	175800	264415660	16900	16900	16900	16900	0
36	20231214	175700	264415660	16900	16900	16900	16900	0
37	20231214	175600	264415660	16900	16900	16900	16900	0
38	20231214	175500	264415660	16900	16900	16900	16900	0
39	20231214	175400	264415660	16900	16900	16900	16900	0
40	20231214	175300	264415660	16900	16900	16900	16900	0
41	20231214	175200	264415660	16900	16900	16900	16900	0
42	20231214	175100	264415660	16900	16900	16900	16900	0
43	20231214	175000	264415660	16900	16900	16900	16900	0
44	20231214	174900	264415660	16900	16900	16900	16900	0
45	20231214	174800	264415660	16900	16900	16900	16900	0
46	20231214	174700	264415660	16900	16900	16900	16900	0
47	20231214	174600	264415660	16900	16900	16900	16900	0
48	20231214	174500	264415660	16900	16900	16900	16900	0
49	20231214	174400	264415660	16900	16900	16900	16900	0
50	20231214	174300	264415660	16900	16900	16900	16900	0
51	20231214	174200	264415660	16900	16900	16900	16900	0
52	20231214	174100	264415660	16900	16900	16900	16900	0
53	20231214	174000	264415660	16900	16900	16900	16900	0
54	20231214	173900	264415660	16900	16900	16900	16900	0
55	20231214	173800	264415660	16900	16900	16900	16900	0
56	20231214	173700	264415660	16900	16900	16900	16900	0
57	20231214	173600	264415660	16900	16900	16900	16900	0
58	20231214	173500	264415660	16900	16900	16900	16900	0
59	20231214	173400	264415660	16900	16900	16900	16900	0
60	20231214	173300	264415660	16900	16900	16900	16900	0
61	20231214	173200	264415660	16900	16900	16900	16900	0
62	20231214	173100	264415660	16900	16900	16900	16900	161
63	20231214	173000	264415660	16900	16900	16900	16900	0
64	20231214	172900	264415660	16900	16900	16900	16900	0
65	20231214	172800	264415660	16900	16900	16900	16900	0
66	20231214	172700	264415660	16900	16900	16900	16900	0
67	20231214	172600	264415660	16900	16900	16900	16900	0
68	20231214	172500	264415660	16900	16900	16900	16900	0
69	20231214	172400	264415660	16900	16900	16900	16900	0
70	20231214	172300	264415660	16900	16900	16900	16900	0
71	20231214	172200	264415660	16900	16900	16900	16900	0
72	20231214	172100	264415660	16900	16900	16900	16900	0
73	20231214	172000	264415660	16900	16900	16900	16900	0
74	20231214	171900	264415660	16900	16900	16900	16900	0
75	20231214	171800	264415660	16900	16900	16900	16900	0
76	20231214	171700	264415660	16900	16900	16900	16900	0
77	20231214	171600	264415660	16900	16900	16900	16900	0
78	20231214	171500	264415660	16900	16900	16900	16900	0
79	20231214	171400	264415660	16900	16900	16900	16900	0
80	20231214	171300	264415660	16900	16900	16900	16900	0
81	20231214	171200	264415660	16900	16900	16900	16900	0
82	20231214	171100	264415660	16900	16900	16900	16900	0
83	20231214	171000	264415660	16900	16900	16900	16900	0
84	20231214	170900	264415660	16900	16900	16900	16900	0
85	20231214	170800	264415660	16900	16900	16900	16900	0
86	20231214	170700	264415660	16900	16900	16900	16900	0
87	20231214	170600	264415660	16900	16900	16900	16900	0
88	20231214	170500	264415660	16900	16900	16900	16900	0
89	20231214	170400	264415660	16900	16900	16900	16900	0
90	20231214	170300	264415660	16900	16900	16900	16900	0
91	20231214	170200	264415660	16900	16900	16900	16900	0
92	20231214	170100	264415660	16900	16900	16900	16900	161
93	20231214	170000	264415660	16900	16900	16900	16900	0
94	20231214	165900	264415660	16900	16900	16900	16900	0
95	20231214	165800	264415660	16900	16900	16900	16900	0
96	20231214	165700	264415660	16900	16900	16900	16900	0
97	20231214	165600	264415660	16900	16900	16900	16900	0
98	20231214	165500	264415660	16900	16900	16900	16900	0
99	20231214	165400	264415660	16900	16900	16900	16900	0
100	20231214	165300	264415660	16900	16900	16900	16900	0
101	20231214	165200	264415660	16900	16900	16900	16900	0
102	20231214	165100	264415660	16900	16900	16900	16900	0
103	20231214	165000	264415660	16900	16900	16900	16900	0
104	20231214	164900	264415660	16900	16900	16900	16900	0
105	20231214	164800	264415660	16900	16900	16900	16900	0
106	20231214	164700	264415660	16900	16900	16900	16900	0
107	20231214	164600	264415660	16900	16900	16900	16900	0
108	20231214	164500	264415660	16900	16900	16900	16900	0
109	20231214	164400	264415660	16900	16900	16900	16900	0
110	20231214	164300	264415660	16900	16900	16900	16900	0
111	20231214	164200	264415660	16900	16900	16900	16900	0
112	20231214	164100	264415660	16900	16900	16900	16900	0
113	20231214	164000	264415660	16900	16900	16900	16900	0
114	20231214	163900	264415660	16900	16900	16900	16900	0
115	20231214	163800	264415660	16900	16900	16900	16900	0
116	20231214	163700	264415660	16900	16900	16900	16900	0
117	20231214	163600	264415660	16900	16900	16900	16900	0
118	20231214	163500	264415660	16900	16900	16900	16900	0
119	20231214	163400	264415660	16900	16900	16900	16900	0
120	20231214	163300	264415660	16900	16900	16900	16900	0
121	20231214	163200	264415660	16900	16900	16900	16900	0
122	20231214	163100	264415660	16900	16900	16900	16900	161
123	20231214	163000	264415660	16900	16900	16900	16900	0
124	20231214	162900	264415660	16900	16900	16900	16900	0
125	20231214	162800	264415660	16900	16900	16900	16900	0
126	20231214	162700	264415660	16900	16900	16900	16900	0
127	20231214	162600	264415660	16900	16900	16900	16900	0
128	20231214	162500	264415660	16900	16900	16900	16900	0
129	20231214	162400	264415660	16900	16900	16900	16900	0
130	20231214	162300	264415660	16900	16900	16900	16900	0
131	20231214	162200	264415660	16900	16900	16900	16900	0
132	20231214	162100	264415660	16900	16900	16900	16900	0
133	20231214	162000	264415660	16900	16900	16900	16900	0
134	20231214	161900	264415660	16900	16900	16900	16900	0
135	20231214	161800	264415660	16900	16900	16900	16900	0
136	20231214	161700	264415660	16900	16900	16900	16900	0
137	20231214	161600	264415660	16900	16900	16900	16900	0
138	20231214	161500	264415660	16900	16900	16900	16900	0
139	20231214	161400	264415660	16900	16900	16900	16900	0
140	20231214	161300	264415660	16900	16900	16900	16900	0
141	20231214	161200	264415660	16900	16900	16900	16900	0
142	20231214	161100	264415660	16900	16900	16900	16900	0
143	20231214	161000	264415660	16900	16900	16900	16900	0
144	20231214	160900	264415660	16900	16900	16900	16900	0
145	20231214	160800	264415660	16900	16900	16900	16900	0
146	20231214	160700	264415660	16900	16900	16900	16900	0
147	20231214	160600	264415660	16900	16900	16900	16900	0
148	20231214	160500	264415660	16900	16900	16900	16900	0
149	20231214	160400	264415660	16900	16900	16900	16900	0
150	20231214	160300	264415660	16900	16900	16900	16900	0
151	20231214	160200	264415660	16900	16900	16900	16900	0
152	20231214	160100	264415660	16900	16900	16900	16900	161
153	20231214	160000	264415660	16900	16900	16900	16900	0
154	20231214	155900	264415660	16900	16900	16900	16900	0
155	20231214	155800	264415660	16900	16900	16900	16900	0
156	20231214	155700	264415660	16900	16900	16900	16900	0
157	20231214	155600	264415660	16900	16900	16900	16900	0
158	20231214	155500	264415660	16900	16900	16900	16900	0
159	20231214	155400	264415660	16900	16900	16900	16900	0
160	20231214	155300	264415660	16900	16900	16900	16900	0
161	20231214	155200	264415660	16900	16900	16900	16900	0
162	20231214	155100	264415660	16900	16900	16900	16900	0
163	20231214	155000	264415660	16900	16900	16900	16900	0
164	20231214	154900	264415660	16900	16900	16900	16900	0
165	20231214	154800	264415660	16900	16900	16900	16900	0
166	20231214	154700	264415660	16900	16900	16900	16900	0
167	20231214	154600	264415660	16900	16900	16900	16900	0
168	20231214	154500	264415660	16900	16900	16900	16900	0
169	20231214	154400	264415660	16900	16900	16900	16900	0
170	20231214	154300	264415660	16900	16900	16900	16900	0
171	20231214	154200	264415660	16900	16900	16900	16900	0
172	20231214	154100	264415660	16900	16900	16900	16900	0
173	20231214	154000	264415660	16900	16900	16900	16900	0
174	20231214	153900	264415660	16900	16900	16900	16900	0
175	20231214	153800	264415660	16900	16900	16900	16900	0
176	20231214	153700	264415660	16900	16900	16900	16900	0
177	20231214	153600	264415660	16900	16900	16900	16900	0
178	20231214	153500	264415660	16900	16900	16900	16900	0
179	20231214	153400	264415660	16900	16900	16900	16900	0
180	20231214	153300	264415660	16900	16900	16900	16900	0
181	20231214	153200	264415660	16900	16900	16900	16900	0
182	20231214	153100	264415660	16900	16900	16900	16900	161
183	20231214	153000	264415660	16900	16900	16900	16900	161
184	20231214	152900	261694760	16900	16900	16900	16900	0
185	20231214	152800	261694760	16900	16900	16900	16900	0
186	20231214	152700	261694760	16900	16900	16900	16900	0
187	20231214	152600	261694760	16900	16900	16900	16900	0
188	20231214	152500	261694760	16900	16900	16900	16900	0
189	20231214	152400	261694760	16900	16900	16900	16900	0
190	20231214	152300	261694760	16900	16900	16900	16900	0
191	20231214	152200	261694760	16900	16900	16900	16900	0
192	20231214	152100	261694760	16900	16900	16900	16900	0
193	20231214	152000	261694760	16900	16900	16900	16900	0
194	20231214	151900	261694760	16900	16900	16900	16900	356
195	20231214	151800	255678360	16920	16930	16930	16920	131
196	20231214	151700	253461650	16930	16930	16930	16930	10
197	20231214	151600	253292350	16930	16930	16930	16930	11
198	20231214	151500	253106120	16930	16930	16930	16930	2
199	20231214	151400	253072260	16920	16920	16920	16920	50
200	20231214	151300	252226260	16920	16920	16920	16920	0
201	20231214	151200	252226260	16920	16920	16920	16920	0
202	20231214	151100	252226260	16920	16920	16920	16920	0
203	20231214	151000	252226260	16920	16920	16920	16920	0
204	20231214	150900	252226260	16920	16920	16920	16900	490
205	20231214	150800	243940820	16920	16920	16920	16920	14
206	20231214	150700	243703940	16910	16910	16910	16910	0
207	20231214	150600	243703940	16910	16910	16910	16910	0
208	20231214	150500	243703940	16910	16910	16910	16910	30
209	20231214	150400	243196640	16910	16910	16910	16910	14
210	20231214	150300	242959900	16900	16900	16900	16900	70
211	20231214	150200	241776900	16900	16900	16900	16900	0
212	20231214	150100	241776900	16900	16900	16900	16900	0
213	20231214	150000	241776900	16900	16900	16900	16900	149
214	20231214	145900	239258800	16910	16910	16910	16910	1
215	20231214	145800	239241890	16920	16920	16920	16910	18
216	20231214	145700	238937380	16920	16920	16920	16920	0
217	20231214	145600	238937380	16920	16920	16920	16920	50
218	20231214	145500	238091380	16920	16920	16920	16920	0
219	20231214	145400	238091380	16920	16920	16920	16920	1
220	20231214	145300	238074460	16920	16920	16920	16920	6
221	20231214	145200	237972940	16920	16920	16920	16920	0
222	20231214	145100	237972940	16920	16920	16920	16920	0
223	20231214	145000	237972940	16920	16920	16920	16920	0
224	20231214	144900	237972940	16920	16920	16920	16920	20
225	20231214	144800	237634540	16920	16920	16920	16920	13
226	20231214	144700	237414580	16890	16890	16890	16890	0
227	20231214	144600	237414580	16890	16890	16890	16890	0
228	20231214	144500	237414580	16890	16890	16890	16890	0
229	20231214	144400	237414580	16890	16890	16890	16890	54
230	20231214	144300	236502520	16890	16900	16900	16890	32
231	20231214	144200	235961940	16890	16890	16890	16890	64
232	20231214	144100	234880980	16890	16900	16900	16890	61
233	20231214	144000	233850190	16900	16900	16900	16900	92
234	20231214	143900	232295390	16900	16890	16900	16890	34
235	20231214	143800	231720970	16930	16890	16930	16890	118
236	20231214	143700	229727710	16890	16890	16890	16890	48
237	20231214	143600	228916990	16890	16890	16890	16890	59
238	20231214	143500	227920480	16900	16900	16900	16890	41
239	20231214	143400	227227720	16900	16900	16900	16900	79
240	20231214	143300	225892620	16900	16920	16920	16900	97
241	20231214	143200	224252960	16930	16930	16930	16930	0
242	20231214	143100	224252960	16930	16930	16930	16930	0
243	20231214	143000	224252960	16930	16930	16930	16930	0
244	20231214	142900	224252960	16930	16930	16930	16930	0
245	20231214	142800	224252960	16930	16930	16930	16930	53
246	20231214	142700	223355670	16930	16930	16930	16930	0
247	20231214	142600	223355670	16930	16930	16930	16930	0
248	20231214	142500	223355670	16930	16930	16930	16930	1
249	20231214	142400	223338740	16930	16930	16930	16930	0
250	20231214	142300	223338740	16930	16930	16930	16930	22
251	20231214	142200	222966280	16930	16930	16930	16930	0
252	20231214	142100	222966280	16930	16930	16930	16930	0
253	20231214	142000	222966280	16930	16930	16930	16930	0
254	20231214	141900	222966280	16930	16930	16930	16930	118
255	20231214	141800	220968540	16930	16930	16930	16930	0
256	20231214	141700	220968540	16930	16930	16930	16930	0
257	20231214	141600	220968540	16930	16930	16930	16930	21
258	20231214	141500	220613010	16930	16930	16930	16930	0
259	20231214	141400	220613010	16930	16930	16930	16930	0
260	20231214	141300	220613010	16930	16930	16930	16930	0
261	20231214	141200	220613010	16930	16930	16930	16930	246
262	20231214	141100	216448230	16910	16910	16910	16910	97
263	20231214	141000	214807960	16930	16930	16930	16930	0
264	20231214	140900	214807960	16930	16930	16930	16930	0
265	20231214	140800	214807960	16930	16930	16930	16930	0
266	20231214	140700	214807960	16930	16930	16930	16930	0
267	20231214	140600	214807960	16930	16930	16930	16930	0
268	20231214	140500	214807960	16930	16930	16930	16930	0
269	20231214	140400	214807960	16930	16930	16930	16930	0
270	20231214	140300	214807960	16930	16930	16930	16930	0
271	20231214	140200	214807960	16930	16930	16930	16930	0
272	20231214	140100	214807960	16930	16930	16930	16930	0
273	20231214	140000	214807960	16930	16930	16930	16930	35
274	20231214	135900	214215410	16930	16920	16930	16920	2
275	20231214	135800	214181560	16900	16900	16900	16900	0
276	20231214	135700	214181560	16900	16900	16900	16900	0
277	20231214	135600	214181560	16900	16900	16900	16900	0
278	20231214	135500	214181560	16900	16900	16900	16900	0
279	20231214	135400	214181560	16900	16900	16900	16900	0
280	20231214	135300	214181560	16900	16900	16900	16900	0
281	20231214	135200	214181560	16900	16900	16900	16900	0
282	20231214	135100	214181560	16900	16900	16900	16900	0
283	20231214	135000	214181560	16900	16900	16900	16900	0
284	20231214	134900	214181560	16900	16900	16900	16900	0
285	20231214	134800	214181560	16900	16900	16900	16900	0
286	20231214	134700	214181560	16900	16900	16900	16900	0
287	20231214	134600	214181560	16900	16900	16900	16900	0
288	20231214	134500	214181560	16900	16900	16900	16900	0
289	20231214	134400	214181560	16900	16900	16900	16900	0
290	20231214	134300	214181560	16900	16900	16900	16900	66
291	20231214	134200	213066160	16900	16900	16900	16900	10
292	20231214	134100	212897160	16900	16900	16900	16900	1
293	20231214	134000	212880260	16900	16900	16900	16900	0
294	20231214	133900	212880260	16900	16900	16900	16900	0
295	20231214	133800	212880260	16900	16900	16900	16900	1
296	20231214	133700	212863360	16900	16900	16900	16900	0
297	20231214	133600	212863360	16900	16900	16900	16900	17
298	20231214	133500	212576060	16900	16900	16900	16900	35
299	20231214	133400	211984560	16900	16900	16900	16900	50
300	20231214	133300	211139560	16900	16910	16910	16900	220
301	20231214	133200	207421520	16900	16900	16900	16900	0
302	20231214	133100	207421520	16900	16900	16900	16900	0
303	20231214	133000	207421520	16900	16900	16900	16900	0
304	20231214	132900	207421520	16900	16900	16900	16900	39
305	20231214	132800	206762420	16900	16900	16900	16900	0
306	20231214	132700	206762420	16900	16900	16900	16900	0
307	20231214	132600	206762420	16900	16900	16900	16900	42
308	20231214	132500	206052620	16900	16900	16900	16900	600
309	20231214	132400	195912620	16900	16900	16900	16900	0
310	20231214	132300	195912620	16900	16900	16900	16900	0
311	20231214	132200	195912620	16900	16900	16900	16900	0
312	20231214	132100	195912620	16900	16900	16900	16900	0
313	20231214	132000	195912620	16900	16900	16900	16900	6
314	20231214	131900	195811220	16930	16930	16930	16930	1
315	20231214	131800	195794290	16930	16930	16930	16930	0
316	20231214	131700	195794290	16930	16930	16930	16930	0
317	20231214	131600	195794290	16930	16900	16930	16900	11
318	20231214	131500	195608360	16890	16890	16890	16890	0
319	20231214	131400	195608360	16890	16890	16890	16890	0
320	20231214	131300	195608360	16890	16950	16950	16890	57
321	20231214	131200	194643840	16960	16960	16960	16960	0
322	20231214	131100	194643840	16960	16960	16960	16960	0
323	20231214	131000	194643840	16960	16960	16960	16960	0
324	20231214	130900	194643840	16960	16960	16960	16960	0
325	20231214	130800	194643840	16960	16960	16960	16960	0
326	20231214	130700	194643840	16960	16960	16960	16960	0
327	20231214	130600	194643840	16960	16960	16960	16960	0
328	20231214	130500	194643840	16960	16960	16960	16960	0
329	20231214	130400	194643840	16960	16960	16960	16960	30
330	20231214	130300	194135040	16970	16970	16970	16970	0
331	20231214	130200	194135040	16970	16970	16970	16970	0
332	20231214	130100	194135040	16970	16970	16970	16970	0
333	20231214	130000	194135040	16970	16970	16970	16970	0
334	20231214	125900	194135040	16970	16970	16970	16970	0
335	20231214	125800	194135040	16970	16970	16970	16970	0
336	20231214	125700	194135040	16970	16970	16970	16970	0
337	20231214	125600	194135040	16970	16970	16970	16970	0
338	20231214	125500	194135040	16970	16970	16970	16970	1
339	20231214	125400	194118070	16960	16960	16960	16960	56
340	20231214	125300	193168310	16970	16970	16970	16970	26
341	20231214	125200	192727090	16980	16970	16980	16970	11
342	20231214	125100	192540410	16980	16980	16980	16980	1
343	20231214	125000	192523430	16980	16980	16980	16980	0
344	20231214	124900	192523430	16980	16980	16980	16980	0
345	20231214	124800	192523430	16980	16980	16980	16980	29
346	20231214	124700	192031010	16980	16980	16980	16980	0
347	20231214	124600	192031010	16980	16980	16980	16980	0
348	20231214	124500	192031010	16980	16980	16980	16980	0
349	20231214	124400	192031010	16980	16980	16980	16980	0
350	20231214	124300	192031010	16980	16980	16980	16980	1
351	20231214	124200	192014030	16980	16980	16980	16980	4
352	20231214	124100	191946110	16980	16980	16980	16980	0
353	20231214	124000	191946110	16980	16980	16980	16980	10
354	20231214	123900	191776310	16970	16970	16970	16970	1
355	20231214	123800	191759340	16980	16980	16980	16980	6
356	20231214	123700	191657460	16990	16980	16990	16980	5
357	20231214	123600	191572550	16970	16970	16980	16970	103
358	20231214	123500	189823630	16970	16970	16970	16970	0
359	20231214	123400	189823630	16970	16970	16970	16970	0
360	20231214	123300	189823630	16970	16970	16970	16970	0
361	20231214	123200	189823630	16970	16970	16970	16970	6
362	20231214	123100	189721810	16940	16980	16980	16940	203
363	20231214	123000	186282860	17000	16970	17000	16970	35
364	20231214	122900	185688440	16970	16960	16970	16960	216
365	20231214	122800	182024000	16950	16950	16950	16950	58
366	20231214	122700	181040900	16930	16940	16950	16930	22
367	20231214	122600	180668410	16930	16930	16930	16930	11
368	20231214	122500	180482180	16920	16920	16920	16920	0
369	20231214	122400	180482180	16920	16920	16920	16920	0
370	20231214	122300	180482180	16920	16920	16920	16920	84
371	20231214	122200	179060900	16920	16920	16920	16920	0
372	20231214	122100	179060900	16920	16890	16920	16890	2
373	20231214	122000	179027090	16900	16900	16900	16900	40
374	20231214	121900	178351090	16900	16900	16900	16900	0
375	20231214	121800	178351090	16900	16900	16900	16900	0
376	20231214	121700	178351090	16900	16900	16900	16900	0
377	20231214	121600	178351090	16900	16900	16900	16900	0
378	20231214	121500	178351090	16900	16900	16900	16900	0
379	20231214	121400	178351090	16900	16900	16900	16900	0
380	20231214	121300	178351090	16900	16900	16900	16900	0
381	20231214	121200	178351090	16900	16900	16900	16900	0
382	20231214	121100	178351090	16900	16900	16900	16900	0
383	20231214	121000	178351090	16900	16900	16900	16900	0
384	20231214	120900	178351090	16900	16910	16910	16900	47
385	20231214	120800	177556780	16920	16920	16920	16920	0
386	20231214	120700	177556780	16920	16920	16920	16920	0
387	20231214	120600	177556780	16920	16920	16920	16920	50
388	20231214	120500	176710780	16920	16920	16920	16920	0
389	20231214	120400	176710780	16920	16920	16920	16920	0
390	20231214	120300	176710780	16920	16920	16920	16920	1
391	20231214	120200	176693860	16920	16910	16920	16910	2
392	20231214	120100	176660030	16910	16910	16910	16910	1
393	20231214	120000	176643120	16920	16920	16920	16920	1
394	20231214	115900	176626200	16880	16880	16880	16880	0
395	20231214	115800	176626200	16880	16880	16880	16880	0
396	20231214	115700	176626200	16880	16880	16880	16880	0
397	20231214	115600	176626200	16880	16880	16880	16880	0
398	20231214	115500	176626200	16880	16870	16880	16870	4
399	20231214	115400	176558690	16880	16880	16880	16880	2
400	20231214	115300	176524930	16880	16880	16880	16880	67
401	20231214	115200	175393970	16880	16880	16880	16880	34
402	20231214	115100	174820050	16880	16880	16880	16880	0
403	20231214	115000	174820050	16880	16910	16910	16880	811
404	20231214	114900	161125930	16920	16920	16920	16920	0
405	20231214	114800	161125930	16920	16920	16920	16920	0
406	20231214	114700	161125930	16920	16920	16920	16920	0
407	20231214	114600	161125930	16920	16920	16920	16920	2
408	20231214	114500	161092090	16920	16920	16920	16920	1
409	20231214	114400	161075170	16920	16920	16920	16920	1
410	20231214	114300	161058250	16920	16920	16920	16920	0
411	20231214	114200	161058250	16920	16920	16920	16920	59
412	20231214	114100	160059970	16920	16920	16920	16920	0
413	20231214	114000	160059970	16920	16920	16920	16920	2
414	20231214	113900	160026130	16920	16920	16920	16920	0
415	20231214	113800	160026130	16920	16880	16920	16880	21
416	20231214	113700	159671610	16890	16890	16890	16890	300
417	20231214	113600	154604610	16890	16890	16890	16890	0
418	20231214	113500	154604610	16890	16890	16890	16890	63
419	20231214	113400	153540540	16890	16890	16890	16890	0
420	20231214	113300	153540540	16890	16890	16890	16890	0
421	20231214	113200	153540540	16890	16890	16890	16890	0
422	20231214	113100	153540540	16890	16890	16890	16890	30
423	20231214	113000	153033840	16890	16890	16890	16890	10
424	20231214	112900	152864940	16890	16890	16890	16890	10
425	20231214	112800	152696040	16890	16890	16890	16890	38
426	20231214	112700	152054220	16890	16890	16890	16890	101
427	20231214	112600	150348330	16890	16890	16890	16890	0
428	20231214	112500	150348330	16890	16890	16890	16890	61
429	20231214	112400	149318040	16890	16890	16890	16890	0
430	20231214	112300	149318040	16890	16890	16890	16890	10
431	20231214	112200	149149140	16910	16910	16910	16910	0
432	20231214	112100	149149140	16910	16890	16910	16890	2
433	20231214	112000	149115340	16890	16890	16890	16890	0
434	20231214	111900	149115340	16890	16890	16890	16890	1
435	20231214	111800	149098450	16890	16890	16890	16890	0
436	20231214	111700	149098450	16890	16890	16890	16890	0
437	20231214	111600	149098450	16890	16890	16890	16890	0
438	20231214	111500	149098450	16890	16890	16890	16890	0
439	20231214	111400	149098450	16890	16890	16890	16890	0
440	20231214	111300	149098450	16890	16890	16890	16890	1
441	20231214	111200	149081560	16880	16890	16890	16880	90
442	20231214	111100	147562210	16880	16880	16880	16880	0
443	20231214	111000	147562210	16880	16880	16880	16880	180
444	20231214	110900	144523810	16880	16890	16890	16880	10
445	20231214	110800	144354940	16880	16880	16880	16880	0
446	20231214	110700	144354940	16880	16880	16880	16880	0
447	20231214	110600	144354940	16880	16880	16880	16880	0
448	20231214	110500	144354940	16880	16890	16890	16880	90
449	20231214	110400	142835020	16880	16880	16880	16880	0
450	20231214	110300	142835020	16880	16880	16880	16880	0
451	20231214	110200	142835020	16880	16880	16880	16880	0
452	20231214	110100	142835020	16880	16880	16880	16880	0
453	20231214	110000	142835020	16880	16880	16880	16880	0
454	20231214	105900	142835020	16880	16890	16890	16880	53
455	20231214	105800	141940360	16880	16890	16890	16880	100
456	20231214	105700	140252310	16880	16890	16890	16880	215
457	20231214	105600	136622760	16930	16930	16930	16930	0
458	20231214	105500	136622760	16930	16890	16930	16890	2
459	20231214	105400	136588940	16890	16890	16890	16890	0
460	20231214	105300	136588940	16890	16900	16900	16890	42
461	20231214	105200	135879410	16900	16900	16900	16900	0
462	20231214	105100	135879410	16900	16900	16900	16900	25
463	20231214	105000	135456910	16900	16900	16900	16900	367
464	20231214	104900	129254610	16900	16900	16900	16900	0
465	20231214	104800	129254610	16900	16900	16900	16900	52
466	20231214	104700	128375810	16900	16900	16900	16900	0
467	20231214	104600	128375810	16900	16900	16900	16900	4
468	20231214	104500	128308210	16900	16900	16900	16900	1
469	20231214	104400	128291310	16900	16900	16900	16900	15
470	20231214	104300	128037810	16900	16900	16900	16900	0
471	20231214	104200	128037810	16900	16900	16900	16900	50
472	20231214	104100	127192810	16900	16900	16900	16900	50
473	20231214	104000	126347810	16880	16890	16890	16880	95
474	20231214	103900	124743370	16890	16890	16890	16890	0
475	20231214	103800	124743370	16890	16890	16890	16890	2
476	20231214	103700	124709590	16890	16890	16890	16890	0
477	20231214	103600	124709590	16890	16890	16890	16890	0
478	20231214	103500	124709590	16890	16890	16890	16890	1
479	20231214	103400	124692700	16890	16890	16890	16890	0
480	20231214	103300	124692700	16890	16890	16890	16890	0
481	20231214	103200	124692700	16890	16890	16890	16890	0
482	20231214	103100	124692700	16890	16890	16890	16890	1
483	20231214	103000	124675810	16890	16890	16890	16890	0
484	20231214	102900	124675810	16890	16890	16890	16890	10
485	20231214	102800	124506910	16880	16880	16880	16880	0
486	20231214	102700	124506910	16880	16880	16880	16880	0
487	20231214	102600	124506910	16880	16880	16880	16880	0
488	20231214	102500	124506910	16880	16880	16880	16880	0
489	20231214	102400	124506910	16880	16890	16890	16880	128
490	20231214	102300	122346120	16900	16900	16900	16900	20
491	20231214	102200	122008120	16900	16900	16900	16900	20
492	20231214	102100	121670120	16900	16900	16900	16900	0
493	20231214	102000	121670120	16900	16900	16900	16900	7
494	20231214	101900	121551820	16900	16900	16900	16900	0
495	20231214	101800	121551820	16900	16900	16900	16900	0
496	20231214	101700	121551820	16900	16900	16900	16900	125
497	20231214	101600	119439320	16930	16930	16930	16930	0
498	20231214	101500	119439320	16930	16930	16930	16930	0
499	20231214	101400	119439320	16930	16930	16930	16930	10
500	20231214	101300	119270020	16900	16900	16900	16900	81
501	20231214	101200	117901120	16900	16900	16900	16900	96
502	20231214	101100	116278720	16910	16920	16920	16910	843
503	20231214	101000	102015490	16920	16930	16930	16920	405
504	20231214	100900	95162840	16930	16930	16930	16930	0
505	20231214	100800	95162840	16930	16930	16930	16930	8
506	20231214	100700	95027400	16930	16930	16930	16930	12
507	20231214	100600	94824240	16930	16930	16930	16930	0
508	20231214	100500	94824240	16930	16930	16930	16930	0
509	20231214	100400	94824240	16930	16930	16930	16930	0
510	20231214	100300	94824240	16930	16930	16930	16930	0
511	20231214	100200	94824240	16930	16930	16930	16930	6
512	20231214	100100	94722660	16930	16930	16930	16930	60
513	20231214	100000	93706860	16930	16940	16940	16930	240
514	20231214	095900	89643460	16950	16950	16950	16950	0
515	20231214	095800	89643460	16950	16950	16950	16950	10
516	20231214	095700	89473960	16950	16950	16950	16950	192
517	20231214	095600	86219560	16950	16950	16950	16950	15
518	20231214	095500	85965310	16950	16950	16950	16950	1
519	20231214	095400	85948360	16950	16950	16950	16950	100
520	20231214	095300	84253360	16950	16950	16950	16950	0
521	20231214	095200	84253360	16950	16950	16950	16950	0
522	20231214	095100	84253360	16950	16960	16960	16950	41
523	20231214	095000	83558350	16950	16950	16950	16950	100
524	20231214	094900	81863350	16950	16950	16950	16950	0
525	20231214	094800	81863350	16950	16950	16950	16950	0
526	20231214	094700	81863350	16950	16950	16950	16950	0
527	20231214	094600	81863350	16950	16950	16950	16950	0
528	20231214	094500	81863350	16950	16950	16950	16950	0
529	20231214	094400	81863350	16950	16950	16950	16950	0
530	20231214	094300	81863350	16950	16950	16950	16950	0
531	20231214	094200	81863350	16950	16950	16950	16950	0
532	20231214	094100	81863350	16950	16950	16950	16950	0
533	20231214	094000	81863350	16950	16950	16950	16950	300
534	20231214	093900	76778350	16950	16950	16950	16950	252
535	20231214	093800	72506950	16950	16950	16950	16950	163
536	20231214	093700	69744100	16950	16950	16950	16950	0
537	20231214	093600	69744100	16950	16950	16950	16950	121
538	20231214	093500	67693150	16950	16950	16950	16950	0
539	20231214	093400	67693150	16950	16950	16950	16950	0
540	20231214	093300	67693150	16950	16950	16950	16950	0
541	20231214	093200	67693150	16950	16950	16950	16950	100
542	20231214	093100	65998150	16960	16960	16960	16960	0
543	20231214	093000	65998150	16960	16960	16960	16960	44
544	20231214	092900	65251910	16960	16960	16960	16960	85
545	20231214	092800	63810310	16970	17000	17000	16970	794
546	20231214	092700	50325710	17000	17000	17010	17000	13
547	20231214	092600	50104660	17010	17010	17010	17010	10
548	20231214	092500	49934560	17020	17020	17020	17020	0
549	20231214	092400	49934560	17020	17020	17020	17020	3
550	20231214	092300	49883500	17030	17030	17030	17030	0
551	20231214	092200	49883500	17030	17030	17030	17030	50
552	20231214	092100	49032000	17020	17020	17020	17020	70
553	20231214	092000	47840600	17020	17030	17030	17020	10
554	20231214	091900	47670310	17030	17040	17040	17030	60
555	20231214	091800	46647920	17030	17030	17030	17030	0
556	20231214	091700	46647920	17030	17030	17030	17030	21
557	20231214	091600	46290290	17040	17040	17040	17040	10
558	20231214	091500	46119890	17040	17040	17040	17040	549
559	20231214	091400	36764930	17060	17040	17060	17040	224
560	20231214	091300	32944920	17050	17050	17050	17050	47
561	20231214	091200	32143570	17040	17010	17040	17010	866
562	20231214	091100	17400450	17010	17030	17030	17010	110
563	20231214	091000	15529330	17030	17000	17030	17000	8
564	20231214	090900	15393160	16990	16990	16990	16990	20
565	20231214	090800	15053360	16990	16990	16990	16990	17
566	20231214	090700	14764530	16990	16990	16990	16990	21
567	20231214	090600	14407740	16990	16980	16990	16980	54
568	20231214	090500	13490560	17040	17040	17040	17040	25
569	20231214	090400	13064560	16970	16970	16970	16970	95
570	20231214	090300	11452410	16960	16970	16970	16960	50
571	20231214	090200	10604350	16970	16980	16980	16960	91
572	20231214	090100	9060280	16960	16950	17090	16950	65
573	20231214	090000	7956000	17000	17000	17000	17000	468