KissMeData/006840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184800	38927850	17030	17030	17030	17030	21
3	20231218	184700	38927850	17030	17030	17030	17030	0
4	20231218	184600	38927850	17030	17030	17030	17030	0
5	20231218	184500	38927850	17030	17030	17030	17030	0
6	20231218	184400	38927850	17030	17030	17030	17030	0
7	20231218	184300	38927850	17030	17030	17030	17030	0
8	20231218	184200	38927850	17030	17030	17030	17030	0
9	20231218	184100	38927850	17030	17030	17030	17030	0
10	20231218	184000	38927850	17030	17030	17030	17030	0
11	20231218	183900	38927850	17030	17030	17030	17030	0
12	20231218	183800	38927850	17030	17030	17030	17030	0
13	20231218	183700	38927850	17030	17030	17030	17030	0
14	20231218	183600	38927850	17030	17030	17030	17030	0
15	20231218	183500	38927850	17030	17030	17030	17030	0
16	20231218	183400	38927850	17030	17030	17030	17030	0
17	20231218	183300	38927850	17030	17030	17030	17030	0
18	20231218	183200	38927850	17030	17030	17030	17030	0
19	20231218	183100	38927850	17030	17030	17030	17030	0
20	20231218	183000	38927850	17030	17030	17030	17030	0
21	20231218	182900	38927850	17030	17030	17030	17030	0
22	20231218	182800	38927850	17030	17030	17030	17030	0
23	20231218	182700	38927850	17030	17030	17030	17030	0
24	20231218	182600	38927850	17030	17030	17030	17030	0
25	20231218	182500	38927850	17030	17030	17030	17030	0
26	20231218	182400	38927850	17030	17030	17030	17030	0
27	20231218	182300	38927850	17030	17030	17030	17030	0
28	20231218	182200	38927850	17030	17030	17030	17030	0
29	20231218	182100	38927850	17030	17030	17030	17030	0
30	20231218	182000	38927850	17030	17030	17030	17030	0
31	20231218	181900	38927850	17030	17030	17030	17030	0
32	20231218	181800	38927850	17030	17030	17030	17030	21
33	20231218	181700	38927850	17030	17030	17030	17030	0
34	20231218	181600	38927850	17030	17030	17030	17030	0
35	20231218	181500	38927850	17030	17030	17030	17030	0
36	20231218	181400	38927850	17030	17030	17030	17030	0
37	20231218	181300	38927850	17030	17030	17030	17030	0
38	20231218	181200	38927850	17030	17030	17030	17030	0
39	20231218	181100	38927850	17030	17030	17030	17030	0
40	20231218	181000	38927850	17030	17030	17030	17030	0
41	20231218	180900	38927850	17030	17030	17030	17030	0
42	20231218	180800	38927850	17030	17030	17030	17030	0
43	20231218	180700	38927850	17030	17030	17030	17030	0
44	20231218	180600	38927850	17030	17030	17030	17030	0
45	20231218	180500	38927850	17030	17030	17030	17030	0
46	20231218	180400	38927850	17030	17030	17030	17030	0
47	20231218	180300	38927850	17030	17030	17030	17030	0
48	20231218	180200	38927850	17030	17030	17030	17030	0
49	20231218	180100	38927850	17030	17030	17030	17030	0
50	20231218	180000	38927850	17030	17030	17030	17030	0
51	20231218	175900	38927850	17030	17030	17030	17030	0
52	20231218	175800	38927850	17030	17030	17030	17030	0
53	20231218	175700	38927850	17030	17030	17030	17030	0
54	20231218	175600	38927850	17030	17030	17030	17030	0
55	20231218	175500	38927850	17030	17030	17030	17030	0
56	20231218	175400	38927850	17030	17030	17030	17030	0
57	20231218	175300	38927850	17030	17030	17030	17030	0
58	20231218	175200	38927850	17030	17030	17030	17030	0
59	20231218	175100	38927850	17030	17030	17030	17030	0
60	20231218	175000	38927850	17030	17030	17030	17030	0
61	20231218	174900	38927850	17030	17030	17030	17030	0
62	20231218	174800	38927850	17030	17030	17030	17030	21
63	20231218	174700	38927850	17030	17030	17030	17030	0
64	20231218	174600	38927850	17030	17030	17030	17030	0
65	20231218	174500	38927850	17030	17030	17030	17030	0
66	20231218	174400	38927850	17030	17030	17030	17030	0
67	20231218	174300	38927850	17030	17030	17030	17030	0
68	20231218	174200	38927850	17030	17030	17030	17030	0
69	20231218	174100	38927850	17030	17030	17030	17030	0
70	20231218	174000	38927850	17030	17030	17030	17030	0
71	20231218	173900	38927850	17030	17030	17030	17030	0
72	20231218	173800	38927850	17030	17030	17030	17030	0
73	20231218	173700	38927850	17030	17030	17030	17030	0
74	20231218	173600	38927850	17030	17030	17030	17030	0
75	20231218	173500	38927850	17030	17030	17030	17030	0
76	20231218	173400	38927850	17030	17030	17030	17030	0
77	20231218	173300	38927850	17030	17030	17030	17030	0
78	20231218	173200	38927850	17030	17030	17030	17030	0
79	20231218	173100	38927850	17030	17030	17030	17030	0
80	20231218	173000	38927850	17030	17030	17030	17030	0
81	20231218	172900	38927850	17030	17030	17030	17030	0
82	20231218	172800	38927850	17030	17030	17030	17030	0
83	20231218	172700	38927850	17030	17030	17030	17030	0
84	20231218	172600	38927850	17030	17030	17030	17030	0
85	20231218	172500	38927850	17030	17030	17030	17030	0
86	20231218	172400	38927850	17030	17030	17030	17030	0
87	20231218	172300	38927850	17030	17030	17030	17030	0
88	20231218	172200	38927850	17030	17030	17030	17030	0
89	20231218	172100	38927850	17030	17030	17030	17030	0
90	20231218	172000	38927850	17030	17030	17030	17030	0
91	20231218	171900	38927850	17030	17030	17030	17030	0
92	20231218	171800	38927850	17030	17030	17030	17030	21
93	20231218	171700	38927850	17030	17030	17030	17030	0
94	20231218	171600	38927850	17030	17030	17030	17030	0
95	20231218	171500	38927850	17030	17030	17030	17030	0
96	20231218	171400	38927850	17030	17030	17030	17030	0
97	20231218	171300	38927850	17030	17030	17030	17030	0
98	20231218	171200	38927850	17030	17030	17030	17030	0
99	20231218	171100	38927850	17030	17030	17030	17030	0
100	20231218	171000	38927850	17030	17030	17030	17030	0
101	20231218	170900	38927850	17030	17030	17030	17030	0
102	20231218	170800	38927850	17030	17030	17030	17030	0
103	20231218	170700	38927850	17030	17030	17030	17030	0
104	20231218	170600	38927850	17030	17030	17030	17030	0
105	20231218	170500	38927850	17030	17030	17030	17030	0
106	20231218	170400	38927850	17030	17030	17030	17030	0
107	20231218	170300	38927850	17030	17030	17030	17030	0
108	20231218	170200	38927850	17030	17030	17030	17030	0
109	20231218	170100	38927850	17030	17030	17030	17030	0
110	20231218	170000	38927850	17030	17030	17030	17030	0
111	20231218	165900	38927850	17030	17030	17030	17030	0
112	20231218	165800	38927850	17030	17030	17030	17030	0
113	20231218	165700	38927850	17030	17030	17030	17030	0
114	20231218	165600	38927850	17030	17030	17030	17030	0
115	20231218	165500	38927850	17030	17030	17030	17030	0
116	20231218	165400	38927850	17030	17030	17030	17030	0
117	20231218	165300	38927850	17030	17030	17030	17030	0
118	20231218	165200	38927850	17030	17030	17030	17030	0
119	20231218	165100	38927850	17030	17030	17030	17030	0
120	20231218	165000	38927850	17030	17030	17030	17030	0
121	20231218	164900	38927850	17030	17030	17030	17030	0
122	20231218	164800	38927850	17030	17030	17030	17030	21
123	20231218	164700	38927850	17030	17030	17030	17030	0
124	20231218	164600	38927850	17030	17030	17030	17030	0
125	20231218	164500	38927850	17030	17030	17030	17030	0
126	20231218	164400	38927850	17030	17030	17030	17030	0
127	20231218	164300	38927850	17030	17030	17030	17030	0
128	20231218	164200	38927850	17030	17030	17030	17030	0
129	20231218	164100	38927850	17030	17030	17030	17030	0
130	20231218	164000	38927850	17030	17030	17030	17030	0
131	20231218	163900	38927850	17030	17030	17030	17030	0
132	20231218	163800	38927850	17030	17030	17030	17030	0
133	20231218	163700	38927850	17030	17030	17030	17030	0
134	20231218	163600	38927850	17030	17030	17030	17030	0
135	20231218	163500	38927850	17030	17030	17030	17030	0
136	20231218	163400	38927850	17030	17030	17030	17030	0
137	20231218	163300	38927850	17030	17030	17030	17030	0
138	20231218	163200	38927850	17030	17030	17030	17030	0
139	20231218	163100	38927850	17030	17030	17030	17030	0
140	20231218	163000	38927850	17030	17030	17030	17030	0
141	20231218	162900	38927850	17030	17030	17030	17030	0
142	20231218	162800	38927850	17030	17030	17030	17030	0
143	20231218	162700	38927850	17030	17030	17030	17030	0
144	20231218	162600	38927850	17030	17030	17030	17030	0
145	20231218	162500	38927850	17030	17030	17030	17030	0
146	20231218	162400	38927850	17030	17030	17030	17030	0
147	20231218	162300	38927850	17030	17030	17030	17030	0
148	20231218	162200	38927850	17030	17030	17030	17030	0
149	20231218	162100	38927850	17030	17030	17030	17030	0
150	20231218	162000	38927850	17030	17030	17030	17030	0
151	20231218	161900	38927850	17030	17030	17030	17030	0
152	20231218	161800	38927850	17030	17030	17030	17030	21
153	20231218	161700	38927850	17030	17030	17030	17030	0
154	20231218	161600	38927850	17030	17030	17030	17030	0
155	20231218	161500	38927850	17030	17030	17030	17030	0
156	20231218	161400	38927850	17030	17030	17030	17030	0
157	20231218	161300	38927850	17030	17030	17030	17030	0
158	20231218	161200	38927850	17030	17030	17030	17030	0
159	20231218	161100	38927850	17030	17030	17030	17030	0
160	20231218	161000	38927850	17030	17030	17030	17030	0
161	20231218	160900	38927850	17030	17030	17030	17030	0
162	20231218	160800	38927850	17030	17030	17030	17030	0
163	20231218	160700	38927850	17030	17030	17030	17030	0
164	20231218	160600	38927850	17030	17030	17030	17030	0
165	20231218	160500	38927850	17030	17030	17030	17030	0
166	20231218	160400	38927850	17030	17030	17030	17030	0
167	20231218	160300	38927850	17030	17030	17030	17030	0
168	20231218	160200	38927850	17030	17030	17030	17030	0
169	20231218	160100	38927850	17030	17030	17030	17030	0
170	20231218	160000	38927850	17030	17030	17030	17030	0
171	20231218	155900	38927850	17030	17030	17030	17030	0
172	20231218	155800	38927850	17030	17030	17030	17030	0
173	20231218	155700	38927850	17030	17030	17030	17030	0
174	20231218	155600	38927850	17030	17030	17030	17030	0
175	20231218	155500	38927850	17030	17030	17030	17030	0
176	20231218	155400	38927850	17030	17030	17030	17030	0
177	20231218	155300	38927850	17030	17030	17030	17030	0
178	20231218	155200	38927850	17030	17030	17030	17030	0
179	20231218	155100	38927850	17030	17030	17030	17030	0
180	20231218	155000	38927850	17030	17030	17030	17030	0
181	20231218	154900	38927850	17030	17030	17030	17030	0
182	20231218	154800	38927850	17030	17030	17030	17030	21
183	20231218	154700	38927850	17030	17030	17030	17030	0
184	20231218	154600	38927850	17030	17030	17030	17030	0
185	20231218	154500	38927850	17030	17030	17030	17030	0
186	20231218	154400	38927850	17030	17030	17030	17030	0
187	20231218	154300	38927850	17030	17030	17030	17030	0
188	20231218	154200	38927850	17030	17030	17030	17030	0
189	20231218	154100	38927850	17030	17030	17030	17030	0
190	20231218	154000	38927850	17030	17030	17030	17030	0
191	20231218	153900	38927850	17030	17030	17030	17030	0
192	20231218	153800	38927850	17030	17030	17030	17030	0
193	20231218	153700	38927850	17030	17030	17030	17030	0
194	20231218	153600	38927850	17030	17030	17030	17030	0
195	20231218	153500	38927850	17030	17030	17030	17030	0
196	20231218	153400	38927850	17030	17030	17030	17030	0
197	20231218	153300	38927850	17030	17030	17030	17030	0
198	20231218	153200	38927850	17030	17030	17030	17030	0
199	20231218	153100	38927850	17030	17030	17030	17030	0
200	20231218	153000	38927850	17030	17030	17030	17030	21
201	20231218	152900	38570220	16990	16990	16990	16990	0
202	20231218	152800	38570220	16990	16990	16990	16990	0
203	20231218	152700	38570220	16990	16990	16990	16990	0
204	20231218	152600	38570220	16990	16990	16990	16990	0
205	20231218	152500	38570220	16990	16990	16990	16990	0
206	20231218	152400	38570220	16990	16990	16990	16990	0
207	20231218	152300	38570220	16990	16990	16990	16990	0
208	20231218	152200	38570220	16990	16990	16990	16990	0
209	20231218	152100	38570220	16990	16990	16990	16990	0
210	20231218	152000	38570220	16990	16990	16990	16990	0
211	20231218	151900	38570220	16990	16990	16990	16990	1
212	20231218	151800	38553230	16990	16990	16990	16990	0
213	20231218	151700	38553230	16990	16990	16990	16990	0
214	20231218	151600	38553230	16990	16990	16990	16990	0
215	20231218	151500	38553230	16990	16990	16990	16990	8
216	20231218	151400	38417310	16990	16990	16990	16990	0
217	20231218	151300	38417310	16990	16990	16990	16990	0
218	20231218	151200	38417310	16990	16990	16990	16990	1
219	20231218	151100	38400320	16990	16990	16990	16990	0
220	20231218	151000	38400320	16990	16990	16990	16990	0
221	20231218	150900	38400320	16990	16990	16990	16990	0
222	20231218	150800	38400320	16990	16990	16990	16990	6
223	20231218	150700	38298380	16990	16990	16990	16990	0
224	20231218	150600	38298380	16990	16990	16990	16990	0
225	20231218	150500	38298380	16990	17000	17000	16990	28
226	20231218	150400	37822420	17000	17000	17000	17000	0
227	20231218	150300	37822420	17000	17000	17000	17000	0
228	20231218	150200	37822420	17000	17000	17000	17000	0
229	20231218	150100	37822420	17000	17000	17000	17000	0
230	20231218	150000	37822420	17000	17000	17000	17000	0
231	20231218	145900	37822420	17000	17000	17000	17000	0
232	20231218	145800	37822420	17000	17000	17000	17000	0
233	20231218	145700	37822420	17000	17000	17000	17000	0
234	20231218	145600	37822420	17000	17000	17000	17000	0
235	20231218	145500	37822420	17000	17000	17000	17000	0
236	20231218	145400	37822420	17000	17000	17000	17000	0
237	20231218	145300	37822420	17000	17000	17000	17000	0
238	20231218	145200	37822420	17000	17000	17000	17000	0
239	20231218	145100	37822420	17000	17000	17000	17000	0
240	20231218	145000	37822420	17000	17000	17000	17000	0
241	20231218	144900	37822420	17000	17000	17000	17000	0
242	20231218	144800	37822420	17000	17000	17000	17000	0
243	20231218	144700	37822420	17000	17000	17000	17000	0
244	20231218	144600	37822420	17000	17000	17000	16990	15
245	20231218	144500	37567450	17000	17000	17000	17000	0
246	20231218	144400	37567450	17000	17000	17000	17000	0
247	20231218	144300	37567450	17000	17000	17000	17000	4
248	20231218	144200	37499450	17000	17000	17000	17000	10
249	20231218	144100	37329450	16990	16990	16990	16990	0
250	20231218	144000	37329450	16990	16990	16990	16990	0
251	20231218	143900	37329450	16990	16990	16990	16990	0
252	20231218	143800	37329450	16990	16990	16990	16990	0
253	20231218	143700	37329450	16990	16990	16990	16990	0
254	20231218	143600	37329450	16990	16990	16990	16990	0
255	20231218	143500	37329450	16990	16990	16990	16990	0
256	20231218	143400	37329450	16990	16990	16990	16990	0
257	20231218	143300	37329450	16990	16990	16990	16990	0
258	20231218	143200	37329450	16990	16990	16990	16990	0
259	20231218	143100	37329450	16990	16990	16990	16990	0
260	20231218	143000	37329450	16990	17010	17010	16990	345
261	20231218	142900	31465610	17010	17010	17010	17010	0
262	20231218	142800	31465610	17010	17010	17010	17010	0
263	20231218	142700	31465610	17010	17010	17010	17010	0
264	20231218	142600	31465610	17010	17010	17010	17010	0
265	20231218	142500	31465610	17010	17010	17010	17010	0
266	20231218	142400	31465610	17010	17010	17010	17010	0
267	20231218	142300	31465610	17010	17010	17010	17010	0
268	20231218	142200	31465610	17010	17010	17010	17010	0
269	20231218	142100	31465610	17010	17010	17010	17010	0
270	20231218	142000	31465610	17010	17010	17010	17010	0
271	20231218	141900	31465610	17010	17020	17020	17010	3
272	20231218	141800	31414560	17030	17030	17030	17030	2
273	20231218	141700	31380500	17030	17030	17030	17030	0
274	20231218	141600	31380500	17030	17030	17030	17030	0
275	20231218	141500	31380500	17030	17030	17030	17030	0
276	20231218	141400	31380500	17030	17030	17030	17030	0
277	20231218	141300	31380500	17030	17030	17030	17030	0
278	20231218	141200	31380500	17030	17030	17030	17030	0
279	20231218	141100	31380500	17030	17030	17030	17030	1
280	20231218	141000	31363470	17030	17030	17030	17030	0
281	20231218	140900	31363470	17030	17030	17030	17030	0
282	20231218	140800	31363470	17030	17030	17030	17030	1
283	20231218	140700	31346440	17000	17000	17000	17000	0
284	20231218	140600	31346440	17000	17000	17000	17000	0
285	20231218	140500	31346440	17000	17000	17000	17000	0
286	20231218	140400	31346440	17000	17000	17000	17000	0
287	20231218	140300	31346440	17000	17000	17000	17000	108
288	20231218	140200	29510440	17000	17000	17000	17000	0
289	20231218	140100	29510440	17000	17000	17000	17000	0
290	20231218	140000	29510440	17000	17000	17000	17000	0
291	20231218	135900	29510440	17000	17000	17000	17000	0
292	20231218	135800	29510440	17000	17000	17000	17000	0
293	20231218	135700	29510440	17000	17010	17010	17000	48
294	20231218	135600	28694010	17010	17010	17010	17010	30
295	20231218	135500	28183710	17010	17010	17010	17010	0
296	20231218	135400	28183710	17010	17010	17010	17010	0
297	20231218	135300	28183710	17010	17010	17010	17010	0
298	20231218	135200	28183710	17010	17010	17010	17010	0
299	20231218	135100	28183710	17010	17010	17010	17010	0
300	20231218	135000	28183710	17010	17010	17010	17010	0
301	20231218	134900	28183710	17010	17010	17010	17010	0
302	20231218	134800	28183710	17010	17010	17010	17010	0
303	20231218	134700	28183710	17010	17020	17020	17010	153
304	20231218	134600	25579780	17020	17020	17020	17020	0
305	20231218	134500	25579780	17020	17020	17020	17020	0
306	20231218	134400	25579780	17020	17020	17020	17020	0
307	20231218	134300	25579780	17020	17020	17020	17020	0
308	20231218	134200	25579780	17020	17020	17020	17020	0
309	20231218	134100	25579780	17020	17020	17020	17020	1
310	20231218	134000	25562760	17020	17020	17020	17010	6
311	20231218	133900	25460650	17020	17020	17020	17020	1
312	20231218	133800	25443630	17010	17010	17010	17010	0
313	20231218	133700	25443630	17010	17020	17020	17010	4
314	20231218	133600	25375560	17020	17020	17020	17020	0
315	20231218	133500	25375560	17020	17020	17020	17020	0
316	20231218	133400	25375560	17020	17020	17020	17020	0
317	20231218	133300	25375560	17020	17020	17020	17020	0
318	20231218	133200	25375560	17020	17020	17020	17020	0
319	20231218	133100	25375560	17020	17020	17020	17020	0
320	20231218	133000	25375560	17020	17020	17020	17020	0
321	20231218	132900	25375560	17020	17020	17020	17020	0
322	20231218	132800	25375560	17020	17020	17020	17020	0
323	20231218	132700	25375560	17020	17020	17020	17020	0
324	20231218	132600	25375560	17020	17020	17020	17020	0
325	20231218	132500	25375560	17020	17020	17020	17020	0
326	20231218	132400	25375560	17020	17020	17020	17020	0
327	20231218	132300	25375560	17020	17020	17020	17020	0
328	20231218	132200	25375560	17020	17020	17020	17020	0
329	20231218	132100	25375560	17020	17020	17020	17020	0
330	20231218	132000	25375560	17020	17020	17020	17020	0
331	20231218	131900	25375560	17020	17020	17020	17020	0
332	20231218	131800	25375560	17020	17020	17020	17020	0
333	20231218	131700	25375560	17020	17020	17020	17020	0
334	20231218	131600	25375560	17020	17020	17020	17020	0
335	20231218	131500	25375560	17020	17020	17020	17020	0
336	20231218	131400	25375560	17020	17020	17020	17020	0
337	20231218	131300	25375560	17020	17020	17020	17020	0
338	20231218	131200	25375560	17020	17020	17020	17020	0
339	20231218	131100	25375560	17020	17020	17020	17020	1
340	20231218	131000	25358540	17030	17030	17030	17030	0
341	20231218	130900	25358540	17030	17030	17030	17030	0
342	20231218	130800	25358540	17030	17030	17030	17030	0
343	20231218	130700	25358540	17030	17030	17030	17030	0
344	20231218	130600	25358540	17030	17030	17030	17030	0
345	20231218	130500	25358540	17030	17030	17030	17030	1
346	20231218	130400	25341510	17030	17030	17030	17030	0
347	20231218	130300	25341510	17030	17030	17030	17030	0
348	20231218	130200	25341510	17030	17030	17030	17030	0
349	20231218	130100	25341510	17030	17030	17030	17030	0
350	20231218	130000	25341510	17030	17030	17030	17030	2
351	20231218	125900	25307450	17030	17030	17030	17030	0
352	20231218	125800	25307450	17030	17030	17030	17030	0
353	20231218	125700	25307450	17030	17030	17030	17030	0
354	20231218	125600	25307450	17030	17030	17030	17030	1
355	20231218	125500	25290420	17020	17020	17020	17020	0
356	20231218	125400	25290420	17020	17020	17020	17020	0
357	20231218	125300	25290420	17020	17020	17020	17020	0
358	20231218	125200	25290420	17020	17020	17020	17020	0
359	20231218	125100	25290420	17020	17030	17030	17020	111
360	20231218	125000	23400200	17030	17030	17030	17030	0
361	20231218	124900	23400200	17030	17030	17030	17030	0
362	20231218	124800	23400200	17030	17030	17030	17030	0
363	20231218	124700	23400200	17030	17030	17030	17030	0
364	20231218	124600	23400200	17030	17030	17030	17030	1
365	20231218	124500	23383170	17020	17020	17020	17020	0
366	20231218	124400	23383170	17020	17020	17020	17020	0
367	20231218	124300	23383170	17020	17020	17020	17020	0
368	20231218	124200	23383170	17020	17020	17020	17020	0
369	20231218	124100	23383170	17020	17020	17020	17020	0
370	20231218	124000	23383170	17020	17020	17020	17020	0
371	20231218	123900	23383170	17020	17020	17020	17020	0
372	20231218	123800	23383170	17020	17020	17020	17020	0
373	20231218	123700	23383170	17020	17020	17020	17020	0
374	20231218	123600	23383170	17020	17020	17020	17020	0
375	20231218	123500	23383170	17020	17020	17020	17020	1
376	20231218	123400	23366150	17020	17020	17020	17020	11
377	20231218	123300	23178930	17020	17020	17020	17020	39
378	20231218	123200	22515150	17020	17020	17020	17020	0
379	20231218	123100	22515150	17020	17020	17020	17020	0
380	20231218	123000	22515150	17020	17020	17020	17020	0
381	20231218	122900	22515150	17020	17020	17020	17020	0
382	20231218	122800	22515150	17020	17020	17020	17020	0
383	20231218	122700	22515150	17020	17050	17050	17020	24
384	20231218	122600	22106040	17040	17030	17040	17030	21
385	20231218	122500	21748300	17030	17030	17030	17030	1
386	20231218	122400	21731270	17010	17010	17010	17010	0
387	20231218	122300	21731270	17010	17010	17010	17010	0
388	20231218	122200	21731270	17010	17010	17010	17010	0
389	20231218	122100	21731270	17010	17010	17010	17010	0
390	20231218	122000	21731270	17010	17030	17030	17010	11
391	20231218	121900	21543960	17030	17030	17030	17030	0
392	20231218	121800	21543960	17030	17030	17030	17030	0
393	20231218	121700	21543960	17030	17030	17030	17030	0
394	20231218	121600	21543960	17030	17030	17030	17030	0
395	20231218	121500	21543960	17030	17030	17030	17030	0
396	20231218	121400	21543960	17030	17030	17030	17030	0
397	20231218	121300	21543960	17030	17030	17030	17030	0
398	20231218	121200	21543960	17030	17030	17030	17030	0
399	20231218	121100	21543960	17030	17030	17030	17030	0
400	20231218	121000	21543960	17030	17030	17030	17030	1
401	20231218	120900	21526930	17030	17030	17030	17030	0
402	20231218	120800	21526930	17030	17030	17030	17030	0
403	20231218	120700	21526930	17030	17030	17030	17030	0
404	20231218	120600	21526930	17030	17030	17030	17030	0
405	20231218	120500	21526930	17030	17030	17030	17030	1
406	20231218	120400	21509900	17030	17030	17030	17030	0
407	20231218	120300	21509900	17030	17030	17030	17030	0
408	20231218	120200	21509900	17030	17030	17030	17030	1
409	20231218	120100	21492870	17000	17000	17000	17000	0
410	20231218	120000	21492870	17000	17000	17000	17000	0
411	20231218	115900	21492870	17000	17000	17000	17000	0
412	20231218	115800	21492870	17000	17000	17000	17000	0
413	20231218	115700	21492870	17000	17000	17000	17000	0
414	20231218	115600	21492870	17000	17000	17000	17000	0
415	20231218	115500	21492870	17000	17000	17000	17000	0
416	20231218	115400	21492870	17000	17000	17000	17000	0
417	20231218	115300	21492870	17000	17000	17000	17000	0
418	20231218	115200	21492870	17000	17000	17000	17000	0
419	20231218	115100	21492870	17000	17000	17000	17000	0
420	20231218	115000	21492870	17000	17000	17000	17000	0
421	20231218	114900	21492870	17000	17000	17000	17000	0
422	20231218	114800	21492870	17000	17000	17000	17000	0
423	20231218	114700	21492870	17000	17000	17000	17000	0
424	20231218	114600	21492870	17000	17000	17000	17000	0
425	20231218	114500	21492870	17000	17000	17000	17000	0
426	20231218	114400	21492870	17000	17000	17000	17000	1
427	20231218	114300	21475870	17000	17000	17000	17000	0
428	20231218	114200	21475870	17000	17000	17000	17000	1
429	20231218	114100	21458870	17010	17010	17010	17010	1
430	20231218	114000	21441860	17010	17010	17010	17010	0
431	20231218	113900	21441860	17010	17010	17010	17010	0
432	20231218	113800	21441860	17010	17010	17010	17010	0
433	20231218	113700	21441860	17010	17010	17010	17010	0
434	20231218	113600	21441860	17010	17010	17010	17010	0
435	20231218	113500	21441860	17010	17010	17010	17010	0
436	20231218	113400	21441860	17010	17010	17010	17010	0
437	20231218	113300	21441860	17010	17010	17010	17010	0
438	20231218	113200	21441860	17010	17010	17010	17010	1
439	20231218	113100	21424850	17010	17010	17010	17010	0
440	20231218	113000	21424850	17010	17010	17010	17010	1
441	20231218	112900	21407840	17000	17000	17000	17000	0
442	20231218	112800	21407840	17000	17000	17000	17000	0
443	20231218	112700	21407840	17000	17000	17000	17000	0
444	20231218	112600	21407840	17000	17000	17000	17000	0
445	20231218	112500	21407840	17000	17000	17000	17000	0
446	20231218	112400	21407840	17000	17000	17000	17000	0
447	20231218	112300	21407840	17000	17000	17000	17000	0
448	20231218	112200	21407840	17000	17000	17000	17000	6
449	20231218	112100	21305840	17010	17020	17020	17010	10
450	20231218	112000	21135730	17020	17020	17020	17020	0
451	20231218	111900	21135730	17020	17020	17020	17020	1
452	20231218	111800	21118710	17010	17010	17010	17010	0
453	20231218	111700	21118710	17010	17010	17010	17010	2
454	20231218	111600	21084690	17010	17010	17010	17010	1
455	20231218	111500	21067680	17000	17000	17000	17000	0
456	20231218	111400	21067680	17000	17000	17000	17000	1
457	20231218	111300	21050680	17000	17000	17000	17000	0
458	20231218	111200	21050680	17000	17000	17000	17000	2
459	20231218	111100	21016680	17000	17000	17000	17000	0
460	20231218	111000	21016680	17000	17000	17000	17000	0
461	20231218	110900	21016680	17000	17010	17010	17000	6
462	20231218	110800	20914660	17000	17000	17000	17000	0
463	20231218	110700	20914660	17000	17000	17000	17000	0
464	20231218	110600	20914660	17000	17000	17000	17000	0
465	20231218	110500	20914660	17000	17000	17000	17000	0
466	20231218	110400	20914660	17000	17000	17000	17000	0
467	20231218	110300	20914660	17000	17000	17000	17000	0
468	20231218	110200	20914660	17000	17000	17000	17000	3
469	20231218	110100	20863660	17020	17020	17020	17020	0
470	20231218	110000	20863660	17020	17020	17020	17020	0
471	20231218	105900	20863660	17020	17020	17020	17020	10
472	20231218	105800	20693460	17020	17020	17020	17020	0
473	20231218	105700	20693460	17020	17020	17020	17020	0
474	20231218	105600	20693460	17020	17020	17020	17020	12
475	20231218	105500	20489220	16990	16990	16990	16990	0
476	20231218	105400	20489220	16990	16990	16990	16990	3
477	20231218	105300	20438250	17010	17010	17010	17010	0
478	20231218	105200	20438250	17010	17000	17010	17000	87
479	20231218	105100	18958610	17000	17000	17000	17000	0
480	20231218	105000	18958610	17000	17000	17000	17000	0
481	20231218	104900	18958610	17000	17000	17000	17000	11
482	20231218	104800	18771610	17000	17000	17000	17000	0
483	20231218	104700	18771610	17000	17000	17000	17000	0
484	20231218	104600	18771610	17000	17000	17000	17000	2
485	20231218	104500	18737610	17000	17000	17000	17000	0
486	20231218	104400	18737610	17000	17010	17010	17000	19
487	20231218	104300	18414600	17000	17000	17000	17000	1
488	20231218	104200	18397600	17000	17000	17000	17000	1
489	20231218	104100	18380600	17000	17000	17000	17000	1
490	20231218	104000	18363600	17000	17000	17000	17000	1
491	20231218	103900	18346600	17000	17000	17000	17000	0
492	20231218	103800	18346600	17000	17000	17000	17000	20
493	20231218	103700	18006600	17000	17000	17000	17000	1
494	20231218	103600	17989600	17000	17000	17000	17000	0
495	20231218	103500	17989600	17000	17000	17000	17000	0
496	20231218	103400	17989600	17000	17000	17000	17000	1
497	20231218	103300	17972600	17000	17000	17000	17000	1
498	20231218	103200	17955600	17010	17010	17010	17010	0
499	20231218	103100	17955600	17010	17010	17010	17010	0
500	20231218	103000	17955600	17010	17010	17010	17010	0
501	20231218	102900	17955600	17010	17010	17010	17010	0
502	20231218	102800	17955600	17010	17010	17010	17010	0
503	20231218	102700	17955600	17010	17010	17010	17010	0
504	20231218	102600	17955600	17010	17010	17010	17010	0
505	20231218	102500	17955600	17010	17010	17010	17010	1
506	20231218	102400	17938590	17000	17000	17000	17000	43
507	20231218	102300	17207590	17000	17000	17000	17000	0
508	20231218	102200	17207590	17000	17000	17000	17000	0
509	20231218	102100	17207590	17000	17000	17000	17000	0
510	20231218	102000	17207590	17000	17000	17000	17000	2
511	20231218	101900	17173590	17000	17000	17000	17000	0
512	20231218	101800	17173590	17000	17000	17000	17000	0
513	20231218	101700	17173590	17000	17010	17010	17000	105
514	20231218	101600	15388500	17010	17010	17010	17010	0
515	20231218	101500	15388500	17010	17010	17010	17010	0
516	20231218	101400	15388500	17010	17010	17010	17010	0
517	20231218	101300	15388500	17010	17010	17010	17010	0
518	20231218	101200	15388500	17010	17010	17010	17010	0
519	20231218	101100	15388500	17010	17010	17010	17010	0
520	20231218	101000	15388500	17010	17010	17010	17010	0
521	20231218	100900	15388500	17010	17020	17020	17010	8
522	20231218	100800	15252370	17020	17020	17020	17020	0
523	20231218	100700	15252370	17020	17020	17020	17020	0
524	20231218	100600	15252370	17020	17020	17020	17020	3
525	20231218	100500	15201310	17020	17020	17020	17020	0
526	20231218	100400	15201310	17020	17020	17020	17020	1
527	20231218	100300	15184290	17010	17010	17010	17010	9
528	20231218	100200	15031200	17010	17010	17010	17010	11
529	20231218	100100	14844090	17030	17030	17030	17030	0
530	20231218	100000	14844090	17030	17030	17030	17030	1
531	20231218	095900	14827060	17010	17010	17010	17010	0
532	20231218	095800	14827060	17010	17010	17010	17010	0
533	20231218	095700	14827060	17010	17010	17010	17010	0
534	20231218	095600	14827060	17010	17010	17010	17010	10
535	20231218	095500	14656960	17020	17020	17020	17020	0
536	20231218	095400	14656960	17020	17020	17020	17020	0
537	20231218	095300	14656960	17020	17020	17020	17020	0
538	20231218	095200	14656960	17020	17020	17020	17020	0
539	20231218	095100	14656960	17020	17020	17020	17020	8
540	20231218	095000	14520800	17020	17020	17020	17020	0
541	20231218	094900	14520800	17020	17020	17020	17020	0
542	20231218	094800	14520800	17020	17020	17020	17020	0
543	20231218	094700	14520800	17020	17020	17020	17020	2
544	20231218	094600	14486760	17030	17030	17030	17030	10
545	20231218	094500	14316460	17010	17020	17020	17010	20
546	20231218	094400	13976250	17010	17010	17010	17010	0
547	20231218	094300	13976250	17010	17010	17010	17010	0
548	20231218	094200	13976250	17010	17010	17010	17010	0
549	20231218	094100	13976250	17010	17010	17010	17010	0
550	20231218	094000	13976250	17010	17010	17010	17010	50
551	20231218	093900	13125750	17020	17020	17020	17020	10
552	20231218	093800	12955550	17010	17010	17010	17010	0
553	20231218	093700	12955550	17010	17010	17010	17010	0
554	20231218	093600	12955550	17010	17010	17010	17010	0
555	20231218	093500	12955550	17010	17010	17010	17010	0
556	20231218	093400	12955550	17010	17010	17010	17010	0
557	20231218	093300	12955550	17010	17010	17010	17010	0
558	20231218	093200	12955550	17010	17010	17010	17010	0
559	20231218	093100	12955550	17010	17010	17010	17010	112
560	20231218	093000	11050430	17010	17070	17070	17010	421
561	20231218	092900	3876770	17080	17080	17080	17080	0
562	20231218	092800	3876770	17080	17080	17080	17080	1
563	20231218	092700	3859690	17070	17040	17070	17040	150
564	20231218	092600	1299490	17070	17070	17070	17070	0
565	20231218	092500	1299490	17070	17070	17070	17070	0
566	20231218	092400	1299490	17070	17070	17070	17070	0
567	20231218	092300	1299490	17070	17070	17070	17070	0
568	20231218	092200	1299490	17070	17070	17070	17070	10
569	20231218	092100	1128790	17070	17070	17070	17070	3
570	20231218	092000	1077580	17040	17040	17040	17040	0
571	20231218	091900	1077580	17040	17040	17040	17040	0
572	20231218	091800	1077580	17040	17040	17040	17040	0
573	20231218	091700	1077580	17040	17040	17040	17040	0
574	20231218	091600	1077580	17040	17040	17040	17040	0
575	20231218	091500	1077580	17040	17040	17040	17040	0
576	20231218	091400	1077580	17040	17040	17040	17040	0
577	20231218	091300	1077580	17040	17070	17070	17040	2
578	20231218	091200	1043470	17050	17050	17050	17050	0
579	20231218	091100	1043470	17050	17090	17090	17050	20
580	20231218	091000	702340	17020	17020	17020	17020	0
581	20231218	090900	702340	17020	17020	17020	17020	0
582	20231218	090800	702340	17020	17020	17020	17020	0
583	20231218	090700	702340	17020	17020	17020	17020	0
584	20231218	090600	702340	17020	17020	17020	17020	0
585	20231218	090500	702340	17020	17020	17020	17020	0
586	20231218	090400	702340	17020	17020	17020	17020	0
587	20231218	090300	702340	17020	17020	17020	17020	0
588	20231218	090200	702340	17020	17020	17020	17020	0
589	20231218	090100	702340	17020	17020	17020	17020	0
590	20231218	090000	702340	17020	17150	17150	17010	41