KissMeData/006840/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184800	96308140	16910	16910	16910	16910	162
3	20231219	184700	96308140	16910	16910	16910	16910	0
4	20231219	184600	96308140	16910	16910	16910	16910	0
5	20231219	184500	96308140	16910	16910	16910	16910	0
6	20231219	184400	96308140	16910	16910	16910	16910	0
7	20231219	184300	96308140	16910	16910	16910	16910	0
8	20231219	184200	96308140	16910	16910	16910	16910	0
9	20231219	184100	96308140	16910	16910	16910	16910	0
10	20231219	184000	96308140	16910	16910	16910	16910	0
11	20231219	183900	96308140	16910	16910	16910	16910	0
12	20231219	183800	96308140	16910	16910	16910	16910	0
13	20231219	183700	96308140	16910	16910	16910	16910	0
14	20231219	183600	96308140	16910	16910	16910	16910	0
15	20231219	183500	96308140	16910	16910	16910	16910	0
16	20231219	183400	96308140	16910	16910	16910	16910	0
17	20231219	183300	96308140	16910	16910	16910	16910	0
18	20231219	183200	96308140	16910	16910	16910	16910	0
19	20231219	183100	96308140	16910	16910	16910	16910	0
20	20231219	183000	96308140	16910	16910	16910	16910	0
21	20231219	182900	96308140	16910	16910	16910	16910	0
22	20231219	182800	96308140	16910	16910	16910	16910	0
23	20231219	182700	96308140	16910	16910	16910	16910	0
24	20231219	182600	96308140	16910	16910	16910	16910	0
25	20231219	182500	96308140	16910	16910	16910	16910	0
26	20231219	182400	96308140	16910	16910	16910	16910	0
27	20231219	182300	96308140	16910	16910	16910	16910	0
28	20231219	182200	96308140	16910	16910	16910	16910	0
29	20231219	182100	96308140	16910	16910	16910	16910	0
30	20231219	182000	96308140	16910	16910	16910	16910	0
31	20231219	181900	96308140	16910	16910	16910	16910	0
32	20231219	181800	96308140	16910	16910	16910	16910	162
33	20231219	181700	96308140	16910	16910	16910	16910	0
34	20231219	181600	96308140	16910	16910	16910	16910	0
35	20231219	181500	96308140	16910	16910	16910	16910	0
36	20231219	181400	96308140	16910	16910	16910	16910	0
37	20231219	181300	96308140	16910	16910	16910	16910	0
38	20231219	181200	96308140	16910	16910	16910	16910	0
39	20231219	181100	96308140	16910	16910	16910	16910	0
40	20231219	181000	96308140	16910	16910	16910	16910	0
41	20231219	180900	96308140	16910	16910	16910	16910	0
42	20231219	180800	96308140	16910	16910	16910	16910	0
43	20231219	180700	96308140	16910	16910	16910	16910	0
44	20231219	180600	96308140	16910	16910	16910	16910	0
45	20231219	180500	96308140	16910	16910	16910	16910	0
46	20231219	180400	96308140	16910	16910	16910	16910	0
47	20231219	180300	96308140	16910	16910	16910	16910	0
48	20231219	180200	96308140	16910	16910	16910	16910	0
49	20231219	180100	96308140	16910	16910	16910	16910	0
50	20231219	180000	96308140	16910	16910	16910	16910	0
51	20231219	175900	96308140	16910	16910	16910	16910	0
52	20231219	175800	96308140	16910	16910	16910	16910	0
53	20231219	175700	96308140	16910	16910	16910	16910	0
54	20231219	175600	96308140	16910	16910	16910	16910	0
55	20231219	175500	96308140	16910	16910	16910	16910	0
56	20231219	175400	96308140	16910	16910	16910	16910	0
57	20231219	175300	96308140	16910	16910	16910	16910	0
58	20231219	175200	96308140	16910	16910	16910	16910	0
59	20231219	175100	96308140	16910	16910	16910	16910	0
60	20231219	175000	96308140	16910	16910	16910	16910	0
61	20231219	174900	96308140	16910	16910	16910	16910	0
62	20231219	174800	96308140	16910	16910	16910	16910	162
63	20231219	174700	96308140	16910	16910	16910	16910	0
64	20231219	174600	96308140	16910	16910	16910	16910	0
65	20231219	174500	96308140	16910	16910	16910	16910	0
66	20231219	174400	96308140	16910	16910	16910	16910	0
67	20231219	174300	96308140	16910	16910	16910	16910	0
68	20231219	174200	96308140	16910	16910	16910	16910	0
69	20231219	174100	96308140	16910	16910	16910	16910	0
70	20231219	174000	96308140	16910	16910	16910	16910	0
71	20231219	173900	96308140	16910	16910	16910	16910	0
72	20231219	173800	96308140	16910	16910	16910	16910	0
73	20231219	173700	96308140	16910	16910	16910	16910	0
74	20231219	173600	96308140	16910	16910	16910	16910	0
75	20231219	173500	96308140	16910	16910	16910	16910	0
76	20231219	173400	96308140	16910	16910	16910	16910	0
77	20231219	173300	96308140	16910	16910	16910	16910	0
78	20231219	173200	96308140	16910	16910	16910	16910	0
79	20231219	173100	96308140	16910	16910	16910	16910	0
80	20231219	173000	96308140	16910	16910	16910	16910	0
81	20231219	172900	96308140	16910	16910	16910	16910	0
82	20231219	172800	96308140	16910	16910	16910	16910	0
83	20231219	172700	96308140	16910	16910	16910	16910	0
84	20231219	172600	96308140	16910	16910	16910	16910	0
85	20231219	172500	96308140	16910	16910	16910	16910	0
86	20231219	172400	96308140	16910	16910	16910	16910	0
87	20231219	172300	96308140	16910	16910	16910	16910	0
88	20231219	172200	96308140	16910	16910	16910	16910	0
89	20231219	172100	96308140	16910	16910	16910	16910	0
90	20231219	172000	96308140	16910	16910	16910	16910	0
91	20231219	171900	96308140	16910	16910	16910	16910	0
92	20231219	171800	96308140	16910	16910	16910	16910	162
93	20231219	171700	96308140	16910	16910	16910	16910	0
94	20231219	171600	96308140	16910	16910	16910	16910	0
95	20231219	171500	96308140	16910	16910	16910	16910	0
96	20231219	171400	96308140	16910	16910	16910	16910	0
97	20231219	171300	96308140	16910	16910	16910	16910	0
98	20231219	171200	96308140	16910	16910	16910	16910	0
99	20231219	171100	96308140	16910	16910	16910	16910	0
100	20231219	171000	96308140	16910	16910	16910	16910	0
101	20231219	170900	96308140	16910	16910	16910	16910	0
102	20231219	170800	96308140	16910	16910	16910	16910	0
103	20231219	170700	96308140	16910	16910	16910	16910	0
104	20231219	170600	96308140	16910	16910	16910	16910	0
105	20231219	170500	96308140	16910	16910	16910	16910	0
106	20231219	170400	96308140	16910	16910	16910	16910	0
107	20231219	170300	96308140	16910	16910	16910	16910	0
108	20231219	170200	96308140	16910	16910	16910	16910	0
109	20231219	170100	96308140	16910	16910	16910	16910	0
110	20231219	170000	96308140	16910	16910	16910	16910	0
111	20231219	165900	96308140	16910	16910	16910	16910	0
112	20231219	165800	96308140	16910	16910	16910	16910	0
113	20231219	165700	96308140	16910	16910	16910	16910	0
114	20231219	165600	96308140	16910	16910	16910	16910	0
115	20231219	165500	96308140	16910	16910	16910	16910	0
116	20231219	165400	96308140	16910	16910	16910	16910	0
117	20231219	165300	96308140	16910	16910	16910	16910	0
118	20231219	165200	96308140	16910	16910	16910	16910	0
119	20231219	165100	96308140	16910	16910	16910	16910	0
120	20231219	165000	96308140	16910	16910	16910	16910	0
121	20231219	164900	96308140	16910	16910	16910	16910	0
122	20231219	164800	96308140	16910	16910	16910	16910	162
123	20231219	164700	96308140	16910	16910	16910	16910	0
124	20231219	164600	96308140	16910	16910	16910	16910	0
125	20231219	164500	96308140	16910	16910	16910	16910	0
126	20231219	164400	96308140	16910	16910	16910	16910	0
127	20231219	164300	96308140	16910	16910	16910	16910	0
128	20231219	164200	96308140	16910	16910	16910	16910	0
129	20231219	164100	96308140	16910	16910	16910	16910	0
130	20231219	164000	96308140	16910	16910	16910	16910	0
131	20231219	163900	96308140	16910	16910	16910	16910	0
132	20231219	163800	96308140	16910	16910	16910	16910	0
133	20231219	163700	96308140	16910	16910	16910	16910	0
134	20231219	163600	96308140	16910	16910	16910	16910	0
135	20231219	163500	96308140	16910	16910	16910	16910	0
136	20231219	163400	96308140	16910	16910	16910	16910	0
137	20231219	163300	96308140	16910	16910	16910	16910	0
138	20231219	163200	96308140	16910	16910	16910	16910	0
139	20231219	163100	96308140	16910	16910	16910	16910	0
140	20231219	163000	96308140	16910	16910	16910	16910	0
141	20231219	162900	96308140	16910	16910	16910	16910	0
142	20231219	162800	96308140	16910	16910	16910	16910	0
143	20231219	162700	96308140	16910	16910	16910	16910	0
144	20231219	162600	96308140	16910	16910	16910	16910	0
145	20231219	162500	96308140	16910	16910	16910	16910	0
146	20231219	162400	96308140	16910	16910	16910	16910	0
147	20231219	162300	96308140	16910	16910	16910	16910	0
148	20231219	162200	96308140	16910	16910	16910	16910	0
149	20231219	162100	96308140	16910	16910	16910	16910	0
150	20231219	162000	96308140	16910	16910	16910	16910	0
151	20231219	161900	96308140	16910	16910	16910	16910	0
152	20231219	161800	96308140	16910	16910	16910	16910	162
153	20231219	161700	96308140	16910	16910	16910	16910	0
154	20231219	161600	96308140	16910	16910	16910	16910	0
155	20231219	161500	96308140	16910	16910	16910	16910	0
156	20231219	161400	96308140	16910	16910	16910	16910	0
157	20231219	161300	96308140	16910	16910	16910	16910	0
158	20231219	161200	96308140	16910	16910	16910	16910	0
159	20231219	161100	96308140	16910	16910	16910	16910	0
160	20231219	161000	96308140	16910	16910	16910	16910	0
161	20231219	160900	96308140	16910	16910	16910	16910	0
162	20231219	160800	96308140	16910	16910	16910	16910	0
163	20231219	160700	96308140	16910	16910	16910	16910	0
164	20231219	160600	96308140	16910	16910	16910	16910	0
165	20231219	160500	96308140	16910	16910	16910	16910	0
166	20231219	160400	96308140	16910	16910	16910	16910	0
167	20231219	160300	96308140	16910	16910	16910	16910	0
168	20231219	160200	96308140	16910	16910	16910	16910	0
169	20231219	160100	96308140	16910	16910	16910	16910	0
170	20231219	160000	96308140	16910	16910	16910	16910	0
171	20231219	155900	96308140	16910	16910	16910	16910	0
172	20231219	155800	96308140	16910	16910	16910	16910	0
173	20231219	155700	96308140	16910	16910	16910	16910	0
174	20231219	155600	96308140	16910	16910	16910	16910	0
175	20231219	155500	96308140	16910	16910	16910	16910	0
176	20231219	155400	96308140	16910	16910	16910	16910	0
177	20231219	155300	96308140	16910	16910	16910	16910	0
178	20231219	155200	96308140	16910	16910	16910	16910	0
179	20231219	155100	96308140	16910	16910	16910	16910	0
180	20231219	155000	96308140	16910	16910	16910	16910	0
181	20231219	154900	96308140	16910	16910	16910	16910	0
182	20231219	154800	96308140	16910	16910	16910	16910	162
183	20231219	154700	96308140	16910	16910	16910	16910	0
184	20231219	154600	96308140	16910	16910	16910	16910	0
185	20231219	154500	96308140	16910	16910	16910	16910	0
186	20231219	154400	96308140	16910	16910	16910	16910	0
187	20231219	154300	96308140	16910	16910	16910	16910	0
188	20231219	154200	96308140	16910	16910	16910	16910	0
189	20231219	154100	96308140	16910	16910	16910	16910	0
190	20231219	154000	96308140	16910	16910	16910	16910	0
191	20231219	153900	96308140	16910	16910	16910	16910	0
192	20231219	153800	96308140	16910	16910	16910	16910	0
193	20231219	153700	96308140	16910	16910	16910	16910	0
194	20231219	153600	96308140	16910	16910	16910	16910	0
195	20231219	153500	96308140	16910	16910	16910	16910	0
196	20231219	153400	96308140	16910	16910	16910	16910	0
197	20231219	153300	96308140	16910	16910	16910	16910	0
198	20231219	153200	96308140	16910	16910	16910	16910	0
199	20231219	153100	96308140	16910	16910	16910	16910	0
200	20231219	153000	96308140	16910	16910	16910	16910	162
201	20231219	152900	93568720	16920	16920	16920	16920	0
202	20231219	152800	93568720	16920	16920	16920	16920	0
203	20231219	152700	93568720	16920	16920	16920	16920	0
204	20231219	152600	93568720	16920	16920	16920	16920	0
205	20231219	152500	93568720	16920	16920	16920	16920	0
206	20231219	152400	93568720	16920	16920	16920	16920	0
207	20231219	152300	93568720	16920	16920	16920	16920	0
208	20231219	152200	93568720	16920	16920	16920	16920	0
209	20231219	152100	93568720	16920	16920	16920	16920	0
210	20231219	152000	93568720	16920	16920	16920	16920	0
211	20231219	151900	93568720	16920	16930	16940	16920	138
212	20231219	151800	91231110	16930	16920	16930	16920	69
213	20231219	151700	90062980	16920	16920	16920	16920	8
214	20231219	151600	89927620	16920	16920	16920	16920	0
215	20231219	151500	89927620	16920	16920	16920	16920	0
216	20231219	151400	89927620	16920	16920	16920	16920	0
217	20231219	151300	89927620	16920	16920	16920	16920	4
218	20231219	151200	89859940	16920	16920	16920	16920	0
219	20231219	151100	89859940	16920	16920	16920	16920	0
220	20231219	151000	89859940	16920	16930	16930	16920	171
221	20231219	150900	86965240	16930	16930	16930	16930	8
222	20231219	150800	86829800	16930	16930	16930	16930	4
223	20231219	150700	86762080	16930	16930	16930	16930	4
224	20231219	150600	86694360	16930	16930	16930	16930	4
225	20231219	150500	86626640	16930	16930	16930	16930	4
226	20231219	150400	86558920	16930	16930	16930	16930	4
227	20231219	150300	86491200	16930	16930	16930	16930	8
228	20231219	150200	86355760	16930	16930	16930	16930	4
229	20231219	150100	86288040	16930	16930	16930	16930	4
230	20231219	150000	86220320	16930	16930	16930	16930	17
231	20231219	145900	85932510	16930	16930	16930	16930	0
232	20231219	145800	85932510	16930	16930	16930	16930	4
233	20231219	145700	85864790	16930	16930	16930	16930	0
234	20231219	145600	85864790	16930	16930	16930	16930	4
235	20231219	145500	85797070	16940	16940	16940	16940	0
236	20231219	145400	85797070	16940	16940	16940	16940	0
237	20231219	145300	85797070	16940	16940	16940	16940	0
238	20231219	145200	85797070	16940	16940	16940	16940	2
239	20231219	145100	85763190	16930	16930	16930	16930	0
240	20231219	145000	85763190	16930	16930	16930	16930	4
241	20231219	144900	85695470	16940	16940	16940	16940	3
242	20231219	144800	85644650	16940	16940	16940	16940	1
243	20231219	144700	85627710	16940	16940	16940	16940	1
244	20231219	144600	85610770	16930	16930	16930	16930	0
245	20231219	144500	85610770	16930	16930	16930	16930	4
246	20231219	144400	85543050	16930	16930	16930	16930	0
247	20231219	144300	85543050	16930	16930	16930	16930	4
248	20231219	144200	85475330	16930	16930	16930	16930	0
249	20231219	144100	85475330	16930	16930	16930	16930	4
250	20231219	144000	85407610	16930	16930	16930	16930	0
251	20231219	143900	85407610	16930	16930	16930	16930	4
252	20231219	143800	85339890	16930	16930	16930	16930	0
253	20231219	143700	85339890	16930	16930	16930	16930	4
254	20231219	143600	85272170	16930	16930	16930	16930	0
255	20231219	143500	85272170	16930	16930	16930	16930	4
256	20231219	143400	85204450	16930	16930	16930	16930	8
257	20231219	143300	85069010	16930	16930	16930	16930	4
258	20231219	143200	85001290	16930	16930	16940	16930	9
259	20231219	143100	84848910	16930	16930	16930	16930	4
260	20231219	143000	84781190	16930	16930	16930	16930	4
261	20231219	142900	84713470	16930	16930	16930	16930	4
262	20231219	142800	84645750	16930	16930	16930	16930	5
263	20231219	142700	84561100	16930	16930	16930	16930	4
264	20231219	142600	84493380	16930	16930	16930	16930	0
265	20231219	142500	84493380	16930	16930	16930	16930	4
266	20231219	142400	84425660	16940	16940	16940	16940	210
267	20231219	142300	80868260	16930	16930	16930	16930	0
268	20231219	142200	80868260	16930	16930	16930	16930	0
269	20231219	142100	80868260	16930	16930	16930	16930	4
270	20231219	142000	80800540	16930	16930	16930	16930	0
271	20231219	141900	80800540	16930	16930	16930	16930	0
272	20231219	141800	80800540	16930	16930	16930	16930	4
273	20231219	141700	80732820	16940	16940	16940	16940	0
274	20231219	141600	80732820	16940	16940	16940	16940	0
275	20231219	141500	80732820	16940	16940	16940	16940	0
276	20231219	141400	80732820	16940	16940	16940	16940	0
277	20231219	141300	80732820	16940	16940	16940	16940	0
278	20231219	141200	80732820	16940	16940	16940	16940	0
279	20231219	141100	80732820	16940	16940	16940	16940	1
280	20231219	141000	80715880	16940	16940	16940	16940	0
281	20231219	140900	80715880	16940	16940	16940	16940	0
282	20231219	140800	80715880	16940	16940	16940	16940	0
283	20231219	140700	80715880	16940	16940	16940	16940	0
284	20231219	140600	80715880	16940	16940	16940	16940	0
285	20231219	140500	80715880	16940	16940	16940	16940	0
286	20231219	140400	80715880	16940	16940	16940	16940	0
287	20231219	140300	80715880	16940	16940	16940	16940	0
288	20231219	140200	80715880	16940	16940	16940	16940	0
289	20231219	140100	80715880	16940	16940	16940	16940	0
290	20231219	140000	80715880	16940	16940	16940	16940	0
291	20231219	135900	80715880	16940	16940	16940	16940	0
292	20231219	135800	80715880	16940	16940	16940	16940	10
293	20231219	135700	80546480	16940	16940	16940	16940	0
294	20231219	135600	80546480	16940	16940	16940	16940	77
295	20231219	135500	79242100	16940	16940	16940	16940	0
296	20231219	135400	79242100	16940	16940	16940	16940	6
297	20231219	135300	79140460	16940	16940	16940	16940	0
298	20231219	135200	79140460	16940	16940	16940	16940	10
299	20231219	135100	78971060	16940	16940	16940	16940	0
300	20231219	135000	78971060	16940	16940	16940	16940	0
301	20231219	134900	78971060	16940	16940	16940	16940	0
302	20231219	134800	78971060	16940	16940	16940	16940	0
303	20231219	134700	78971060	16940	16940	16940	16940	0
304	20231219	134600	78971060	16940	16940	16940	16940	0
305	20231219	134500	78971060	16940	16940	16940	16940	20
306	20231219	134400	78632260	16930	16930	16930	16930	0
307	20231219	134300	78632260	16930	16930	16930	16930	3
308	20231219	134200	78581470	16930	16930	16930	16930	0
309	20231219	134100	78581470	16930	16930	16930	16930	0
310	20231219	134000	78581470	16930	16930	16930	16930	0
311	20231219	133900	78581470	16930	16930	16930	16930	0
312	20231219	133800	78581470	16930	16930	16930	16930	0
313	20231219	133700	78581470	16930	16930	16930	16930	0
314	20231219	133600	78581470	16930	16930	16930	16930	0
315	20231219	133500	78581470	16930	16930	16930	16930	100
316	20231219	133400	76888470	16930	16930	16930	16930	0
317	20231219	133300	76888470	16930	16930	16930	16930	107
318	20231219	133200	75076960	16940	16940	16940	16940	0
319	20231219	133100	75076960	16940	16940	16940	16940	0
320	20231219	133000	75076960	16940	16940	16940	16940	93
321	20231219	132900	73501540	16940	16940	16940	16940	1
322	20231219	132800	73484600	16940	16940	16940	16940	0
323	20231219	132700	73484600	16940	16940	16940	16940	1
324	20231219	132600	73467660	16950	16950	16950	16950	0
325	20231219	132500	73467660	16950	16950	16950	16950	0
326	20231219	132400	73467660	16950	16950	16950	16950	49
327	20231219	132300	72637110	16950	16950	16950	16950	0
328	20231219	132200	72637110	16950	16950	16950	16950	0
329	20231219	132100	72637110	16950	16950	16950	16950	0
330	20231219	132000	72637110	16950	16950	16950	16950	0
331	20231219	131900	72637110	16950	16950	16950	16950	0
332	20231219	131800	72637110	16950	16950	16950	16950	0
333	20231219	131700	72637110	16950	16950	16950	16950	0
334	20231219	131600	72637110	16950	16950	16950	16950	0
335	20231219	131500	72637110	16950	16950	16950	16950	14
336	20231219	131400	72399810	16950	16950	16950	16950	0
337	20231219	131300	72399810	16950	16950	16950	16950	0
338	20231219	131200	72399810	16950	16940	16950	16940	5
339	20231219	131100	72315080	16940	16940	16940	16940	0
340	20231219	131000	72315080	16940	16940	16940	16940	2
341	20231219	130900	72281200	16940	16940	16940	16940	0
342	20231219	130800	72281200	16940	16940	16940	16940	2
343	20231219	130700	72247320	16950	16950	16950	16950	0
344	20231219	130600	72247320	16950	16950	16950	16950	0
345	20231219	130500	72247320	16950	16950	16950	16950	1
346	20231219	130400	72230370	16940	16940	16940	16940	0
347	20231219	130300	72230370	16940	16940	16940	16940	0
348	20231219	130200	72230370	16940	16940	16940	16940	0
349	20231219	130100	72230370	16940	16940	16940	16940	0
350	20231219	130000	72230370	16940	16940	16940	16940	0
351	20231219	125900	72230370	16940	16940	16940	16940	0
352	20231219	125800	72230370	16940	16940	16940	16940	0
353	20231219	125700	72230370	16940	16940	16940	16940	0
354	20231219	125600	72230370	16940	16940	16940	16940	0
355	20231219	125500	72230370	16940	16940	16940	16940	0
356	20231219	125400	72230370	16940	16940	16940	16940	9
357	20231219	125300	72077910	16940	16940	16940	16940	1
358	20231219	125200	72060970	16940	16940	16940	16940	0
359	20231219	125100	72060970	16940	16940	16940	16940	3
360	20231219	125000	72010150	16940	16940	16940	16940	0
361	20231219	124900	72010150	16940	16940	16940	16940	7
362	20231219	124800	71891570	16940	16940	16940	16940	11
363	20231219	124700	71705230	16940	16940	16940	16940	0
364	20231219	124600	71705230	16940	16940	16940	16940	0
365	20231219	124500	71705230	16940	16940	16940	16940	1
366	20231219	124400	71688290	16940	16940	16940	16940	2
367	20231219	124300	71654410	16930	16930	16930	16930	4
368	20231219	124200	71586690	16930	16930	16930	16930	0
369	20231219	124100	71586690	16930	16930	16930	16930	4
370	20231219	124000	71518970	16930	16950	16950	16930	503
371	20231219	123900	62998430	16950	16950	16950	16950	4
372	20231219	123800	62930630	16950	16950	16950	16950	5
373	20231219	123700	62845880	16950	16950	16950	16950	5
374	20231219	123600	62761130	16950	16950	16950	16950	4
375	20231219	123500	62693330	16950	16950	16950	16950	4
376	20231219	123400	62625530	16950	16950	16950	16950	1
377	20231219	123300	62608580	16950	16950	16950	16950	4
378	20231219	123200	62540780	16950	16950	16950	16950	0
379	20231219	123100	62540780	16950	16950	16950	16950	5
380	20231219	123000	62456030	16950	16960	16960	16950	2
381	20231219	122900	62422120	16950	16950	16950	16950	1
382	20231219	122800	62405170	16950	16950	16950	16950	6
383	20231219	122700	62303470	16940	16940	16940	16940	0
384	20231219	122600	62303470	16940	16940	16940	16940	0
385	20231219	122500	62303470	16940	16940	16940	16940	0
386	20231219	122400	62303470	16940	16960	16960	16940	500
387	20231219	122300	53832290	16960	16960	16960	16960	0
388	20231219	122200	53832290	16960	16960	16960	16960	0
389	20231219	122100	53832290	16960	16960	16960	16960	0
390	20231219	122000	53832290	16960	16960	16960	16960	1
391	20231219	121900	53815330	16960	16960	16960	16960	0
392	20231219	121800	53815330	16960	16960	16960	16960	4
393	20231219	121700	53747490	16960	16960	16960	16960	0
394	20231219	121600	53747490	16960	16960	16960	16960	0
395	20231219	121500	53747490	16960	16960	16960	16960	4
396	20231219	121400	53679650	16970	16970	16970	16970	3
397	20231219	121300	53628740	16970	16970	16970	16970	2
398	20231219	121200	53594800	16960	16960	16960	16960	4
399	20231219	121100	53526960	16970	16970	16970	16970	0
400	20231219	121000	53526960	16970	16970	16970	16970	0
401	20231219	120900	53526960	16970	16970	16970	16970	0
402	20231219	120800	53526960	16970	16970	16970	16970	0
403	20231219	120700	53526960	16970	16970	16970	16970	0
404	20231219	120600	53526960	16970	16970	16970	16970	1
405	20231219	120500	53509990	16960	16960	16960	16960	0
406	20231219	120400	53509990	16960	16960	16960	16960	0
407	20231219	120300	53509990	16960	16960	16960	16960	6
408	20231219	120200	53408230	16950	16950	16950	16950	0
409	20231219	120100	53408230	16950	16950	16950	16950	0
410	20231219	120000	53408230	16950	16950	16950	16950	0
411	20231219	115900	53408230	16950	16950	16950	16950	0
412	20231219	115800	53408230	16950	16950	16950	16950	0
413	20231219	115700	53408230	16950	16950	16950	16950	0
414	20231219	115600	53408230	16950	16950	16950	16950	0
415	20231219	115500	53408230	16950	16950	16950	16950	0
416	20231219	115400	53408230	16950	16950	16950	16950	4
417	20231219	115300	53340430	16950	16950	16950	16950	4
418	20231219	115200	53272630	16950	16950	16950	16950	12
419	20231219	115100	53069230	16950	16950	16950	16950	0
420	20231219	115000	53069230	16950	16950	16950	16950	0
421	20231219	114900	53069230	16950	16960	16960	16950	50
422	20231219	114800	52221630	16960	16960	16960	16960	0
423	20231219	114700	52221630	16960	16960	16960	16960	0
424	20231219	114600	52221630	16960	16960	16960	16960	10
425	20231219	114500	52052030	16950	16950	16950	16950	0
426	20231219	114400	52052030	16950	16950	16950	16950	4
427	20231219	114300	51984230	16950	16950	16950	16950	0
428	20231219	114200	51984230	16950	16950	16950	16950	0
429	20231219	114100	51984230	16950	16950	16950	16950	4
430	20231219	114000	51916430	16950	16950	16950	16950	1
431	20231219	113900	51899480	16960	16960	16960	16960	0
432	20231219	113800	51899480	16960	16960	16960	16960	0
433	20231219	113700	51899480	16960	16960	16960	16960	0
434	20231219	113600	51899480	16960	16960	16960	16960	0
435	20231219	113500	51899480	16960	16960	16960	16960	0
436	20231219	113400	51899480	16960	16960	16960	16960	0
437	20231219	113300	51899480	16960	16960	16960	16960	0
438	20231219	113200	51899480	16960	16960	16960	16960	0
439	20231219	113100	51899480	16960	16960	16960	16960	0
440	20231219	113000	51899480	16960	16960	16960	16960	0
441	20231219	112900	51899480	16960	16960	16960	16960	0
442	20231219	112800	51899480	16960	16960	16960	16960	0
443	20231219	112700	51899480	16960	16960	16960	16960	0
444	20231219	112600	51899480	16960	16960	16960	16960	0
445	20231219	112500	51899480	16960	16960	16960	16960	0
446	20231219	112400	51899480	16960	16960	16960	16960	0
447	20231219	112300	51899480	16960	16960	16960	16960	0
448	20231219	112200	51899480	16960	16960	16960	16960	0
449	20231219	112100	51899480	16960	16960	16960	16960	0
450	20231219	112000	51899480	16960	16960	16960	16960	5
451	20231219	111900	51814680	16970	16970	16970	16970	1
452	20231219	111800	51797710	16950	16950	16950	16950	0
453	20231219	111700	51797710	16950	16950	16950	16950	0
454	20231219	111600	51797710	16950	16950	16950	16950	3
455	20231219	111500	51746860	16950	16950	16950	16950	0
456	20231219	111400	51746860	16950	16950	16950	16950	0
457	20231219	111300	51746860	16950	16950	16950	16950	0
458	20231219	111200	51746860	16950	16950	16950	16950	0
459	20231219	111100	51746860	16950	16950	16950	16950	4
460	20231219	111000	51679060	16940	16940	16940	16940	0
461	20231219	110900	51679060	16940	16940	16940	16940	0
462	20231219	110800	51679060	16940	16940	16940	16940	2
463	20231219	110700	51645180	16950	16950	16970	16950	27
464	20231219	110600	51187470	16940	16940	16940	16940	0
465	20231219	110500	51187470	16940	16940	16940	16940	0
466	20231219	110400	51187470	16940	16940	16940	16940	4
467	20231219	110300	51119710	16940	16940	16940	16940	0
468	20231219	110200	51119710	16940	16940	16940	16940	0
469	20231219	110100	51119710	16940	16950	16950	16940	1000
470	20231219	110000	34179110	16970	16970	16970	16970	1
471	20231219	105900	34162140	16950	16950	16950	16950	0
472	20231219	105800	34162140	16950	16950	16950	16950	0
473	20231219	105700	34162140	16950	16950	16950	16950	65
474	20231219	105600	33060390	16970	16970	16970	16970	0
475	20231219	105500	33060390	16970	16970	16970	16970	1
476	20231219	105400	33043420	16970	16970	16970	16970	20
477	20231219	105300	32704020	16950	16950	16950	16950	4
478	20231219	105200	32636220	16970	16970	16970	16970	1
479	20231219	105100	32619250	16950	16950	16950	16950	0
480	20231219	105000	32619250	16950	16950	16950	16950	0
481	20231219	104900	32619250	16950	16950	16950	16950	0
482	20231219	104800	32619250	16950	16950	16950	16950	0
483	20231219	104700	32619250	16950	16950	16950	16950	0
484	20231219	104600	32619250	16950	16950	16950	16950	0
485	20231219	104500	32619250	16950	16950	16950	16950	0
486	20231219	104400	32619250	16950	16950	16950	16950	4
487	20231219	104300	32551450	16950	16950	16950	16950	0
488	20231219	104200	32551450	16950	16950	16950	16950	0
489	20231219	104100	32551450	16950	16950	16950	16950	2
490	20231219	104000	32517550	16940	16940	16940	16940	0
491	20231219	103900	32517550	16940	16940	16940	16940	0
492	20231219	103800	32517550	16940	16940	16940	16940	0
493	20231219	103700	32517550	16940	16940	16940	16940	0
494	20231219	103600	32517550	16940	16940	16940	16940	0
495	20231219	103500	32517550	16940	16940	16940	16940	0
496	20231219	103400	32517550	16940	16940	16940	16940	0
497	20231219	103300	32517550	16940	16940	16940	16940	0
498	20231219	103200	32517550	16940	16940	16940	16940	0
499	20231219	103100	32517550	16940	16940	16940	16940	0
500	20231219	103000	32517550	16940	16940	16940	16940	0
501	20231219	102900	32517550	16940	16940	16940	16940	0
502	20231219	102800	32517550	16940	16940	16940	16940	0
503	20231219	102700	32517550	16940	16950	16950	16940	1000
504	20231219	102600	15577430	16940	16940	16940	16940	0
505	20231219	102500	15577430	16940	16940	16940	16940	0
506	20231219	102400	15577430	16940	16960	16960	16940	503
507	20231219	102300	7054500	16970	16970	16970	16970	0
508	20231219	102200	7054500	16970	16960	16970	16960	3
509	20231219	102100	7003610	16970	16970	16970	16970	0
510	20231219	102000	7003610	16970	16970	16970	16970	3
511	20231219	101900	6952700	16960	16960	16960	16960	16
512	20231219	101800	6681340	16970	16970	16970	16970	0
513	20231219	101700	6681340	16970	16970	16970	16970	0
514	20231219	101600	6681340	16970	16970	16970	16970	0
515	20231219	101500	6681340	16970	16970	16970	16970	0
516	20231219	101400	6681340	16970	16970	16970	16970	1
517	20231219	101300	6664370	16980	16980	16980	16980	0
518	20231219	101200	6664370	16980	16980	16980	16980	0
519	20231219	101100	6664370	16980	16980	16980	16980	0
520	20231219	101000	6664370	16980	16980	16980	16980	1
521	20231219	100900	6647390	16960	16960	16960	16960	5
522	20231219	100800	6562590	16950	16970	16970	16950	55
523	20231219	100700	5629770	16980	16980	16980	16980	0
524	20231219	100600	5629770	16980	16980	16980	16980	0
525	20231219	100500	5629770	16980	16980	16980	16980	0
526	20231219	100400	5629770	16980	16980	16980	16980	0
527	20231219	100300	5629770	16980	16980	16980	16980	0
528	20231219	100200	5629770	16980	16980	16980	16980	1
529	20231219	100100	5612790	16980	16980	16980	16980	0
530	20231219	100000	5612790	16980	16980	16980	16980	1
531	20231219	095900	5595810	16950	16950	16950	16950	0
532	20231219	095800	5595810	16950	16950	16950	16950	0
533	20231219	095700	5595810	16950	16950	16950	16950	0
534	20231219	095600	5595810	16950	16950	16950	16950	0
535	20231219	095500	5595810	16950	16950	16950	16950	0
536	20231219	095400	5595810	16950	16950	16950	16950	0
537	20231219	095300	5595810	16950	16950	16950	16950	0
538	20231219	095200	5595810	16950	16950	16950	16950	0
539	20231219	095100	5595810	16950	16950	16950	16950	0
540	20231219	095000	5595810	16950	16950	16950	16950	1
541	20231219	094900	5578860	16950	16950	16950	16950	0
542	20231219	094800	5578860	16950	16950	16950	16950	4
543	20231219	094700	5511060	16970	16970	16970	16970	0
544	20231219	094600	5511060	16970	16970	16970	16970	0
545	20231219	094500	5511060	16970	16970	16970	16970	0
546	20231219	094400	5511060	16970	16970	16970	16970	10
547	20231219	094300	5341360	16980	16980	16980	16980	0
548	20231219	094200	5341360	16980	16990	16990	16980	7
549	20231219	094100	5222490	16980	16980	16980	16980	0
550	20231219	094000	5222490	16980	16980	16980	16980	4
551	20231219	093900	5154570	16980	16980	16980	16980	26
552	20231219	093800	4713090	16990	16990	16990	16990	7
553	20231219	093700	4594160	16980	16980	16980	16980	0
554	20231219	093600	4594160	16980	16980	16980	16980	0
555	20231219	093500	4594160	16980	16980	16980	16980	0
556	20231219	093400	4594160	16980	16980	16980	16980	0
557	20231219	093300	4594160	16980	16980	16980	16980	0
558	20231219	093200	4594160	16980	16980	16980	16980	0
559	20231219	093100	4594160	16980	16980	16980	16980	0
560	20231219	093000	4594160	16980	16980	16980	16980	0
561	20231219	092900	4594160	16980	16980	16980	16980	0
562	20231219	092800	4594160	16980	16980	16980	16980	0
563	20231219	092700	4594160	16980	16980	16980	16980	0
564	20231219	092600	4594160	16980	16980	16980	16980	6
565	20231219	092500	4492280	16980	16980	16980	16980	1
566	20231219	092400	4475300	16980	16980	16980	16980	0
567	20231219	092300	4475300	16980	16980	16980	16980	2
568	20231219	092200	4441340	16980	16980	16980	16980	0
569	20231219	092100	4441340	16980	16980	16980	16980	1
570	20231219	092000	4424360	16970	16970	16970	16970	0
571	20231219	091900	4424360	16970	16970	16970	16970	0
572	20231219	091800	4424360	16970	16970	16970	16970	0
573	20231219	091700	4424360	16970	16970	16970	16970	0
574	20231219	091600	4424360	16970	16970	16970	16970	18
575	20231219	091500	4118900	16970	16970	16970	16970	0
576	20231219	091400	4118900	16970	16970	16970	16970	8
577	20231219	091300	3983140	16970	16970	16970	16970	0
578	20231219	091200	3983140	16970	16970	16970	16970	2
579	20231219	091100	3949200	16930	16930	16930	16930	0
580	20231219	091000	3949200	16930	16940	16940	16930	55
581	20231219	090900	3017620	16950	16950	16950	16950	144
582	20231219	090800	576820	16950	16950	16950	16950	7
583	20231219	090700	458170	16960	16970	16970	16960	3
584	20231219	090600	407280	16970	16970	16970	16970	0
585	20231219	090500	407280	16970	16970	16970	16970	0
586	20231219	090400	407280	16970	16970	16970	16970	0
587	20231219	090300	407280	16970	16970	16970	16970	0
588	20231219	090200	407280	16970	16970	16970	16970	14
589	20231219	090100	169700	16970	16970	16970	16970	0
590	20231219	090000	169700	16970	16970	16970	16970	10