KissMeData/006390/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184700	54536150	15680	15680	15680	15680	80
3	20231218	184600	54536150	15680	15680	15680	15680	0
4	20231218	184500	54536150	15680	15680	15680	15680	0
5	20231218	184400	54536150	15680	15680	15680	15680	0
6	20231218	184300	54536150	15680	15680	15680	15680	0
7	20231218	184200	54536150	15680	15680	15680	15680	0
8	20231218	184100	54536150	15680	15680	15680	15680	0
9	20231218	184000	54536150	15680	15680	15680	15680	0
10	20231218	183900	54536150	15680	15680	15680	15680	0
11	20231218	183800	54536150	15680	15680	15680	15680	0
12	20231218	183700	54536150	15680	15680	15680	15680	0
13	20231218	183600	54536150	15680	15680	15680	15680	0
14	20231218	183500	54536150	15680	15680	15680	15680	0
15	20231218	183400	54536150	15680	15680	15680	15680	0
16	20231218	183300	54536150	15680	15680	15680	15680	0
17	20231218	183200	54536150	15680	15680	15680	15680	0
18	20231218	183100	54536150	15680	15680	15680	15680	0
19	20231218	183000	54536150	15680	15680	15680	15680	0
20	20231218	182900	54536150	15680	15680	15680	15680	0
21	20231218	182800	54536150	15680	15680	15680	15680	0
22	20231218	182700	54536150	15680	15680	15680	15680	0
23	20231218	182600	54536150	15680	15680	15680	15680	0
24	20231218	182500	54536150	15680	15680	15680	15680	0
25	20231218	182400	54536150	15680	15680	15680	15680	0
26	20231218	182300	54536150	15680	15680	15680	15680	0
27	20231218	182200	54536150	15680	15680	15680	15680	0
28	20231218	182100	54536150	15680	15680	15680	15680	0
29	20231218	182000	54536150	15680	15680	15680	15680	0
30	20231218	181900	54536150	15680	15680	15680	15680	0
31	20231218	181800	54536150	15680	15680	15680	15680	0
32	20231218	181700	54536150	15680	15680	15680	15680	80
33	20231218	181600	54536150	15680	15680	15680	15680	0
34	20231218	181500	54536150	15680	15680	15680	15680	0
35	20231218	181400	54536150	15680	15680	15680	15680	0
36	20231218	181300	54536150	15680	15680	15680	15680	0
37	20231218	181200	54536150	15680	15680	15680	15680	0
38	20231218	181100	54536150	15680	15680	15680	15680	0
39	20231218	181000	54536150	15680	15680	15680	15680	0
40	20231218	180900	54536150	15680	15680	15680	15680	0
41	20231218	180800	54536150	15680	15680	15680	15680	0
42	20231218	180700	54536150	15680	15680	15680	15680	0
43	20231218	180600	54536150	15680	15680	15680	15680	0
44	20231218	180500	54536150	15680	15680	15680	15680	0
45	20231218	180400	54536150	15680	15680	15680	15680	0
46	20231218	180300	54536150	15680	15680	15680	15680	0
47	20231218	180200	54536150	15680	15680	15680	15680	0
48	20231218	180100	54536150	15680	15680	15680	15680	0
49	20231218	180000	54536150	15680	15680	15680	15680	0
50	20231218	175900	54536150	15680	15680	15680	15680	0
51	20231218	175800	54536150	15680	15680	15680	15680	0
52	20231218	175700	54536150	15680	15680	15680	15680	0
53	20231218	175600	54536150	15680	15680	15680	15680	0
54	20231218	175500	54536150	15680	15680	15680	15680	0
55	20231218	175400	54536150	15680	15680	15680	15680	0
56	20231218	175300	54536150	15680	15680	15680	15680	0
57	20231218	175200	54536150	15680	15680	15680	15680	0
58	20231218	175100	54536150	15680	15680	15680	15680	0
59	20231218	175000	54536150	15680	15680	15680	15680	0
60	20231218	174900	54536150	15680	15680	15680	15680	0
61	20231218	174800	54536150	15680	15680	15680	15680	0
62	20231218	174700	54536150	15680	15680	15680	15680	80
63	20231218	174600	54536150	15680	15680	15680	15680	0
64	20231218	174500	54536150	15680	15680	15680	15680	0
65	20231218	174400	54536150	15680	15680	15680	15680	0
66	20231218	174300	54536150	15680	15680	15680	15680	0
67	20231218	174200	54536150	15680	15680	15680	15680	0
68	20231218	174100	54536150	15680	15680	15680	15680	0
69	20231218	174000	54536150	15680	15680	15680	15680	0
70	20231218	173900	54536150	15680	15680	15680	15680	0
71	20231218	173800	54536150	15680	15680	15680	15680	0
72	20231218	173700	54536150	15680	15680	15680	15680	0
73	20231218	173600	54536150	15680	15680	15680	15680	0
74	20231218	173500	54536150	15680	15680	15680	15680	0
75	20231218	173400	54536150	15680	15680	15680	15680	0
76	20231218	173300	54536150	15680	15680	15680	15680	0
77	20231218	173200	54536150	15680	15680	15680	15680	0
78	20231218	173100	54536150	15680	15680	15680	15680	0
79	20231218	173000	54536150	15680	15680	15680	15680	0
80	20231218	172900	54536150	15680	15680	15680	15680	0
81	20231218	172800	54536150	15680	15680	15680	15680	0
82	20231218	172700	54536150	15680	15680	15680	15680	0
83	20231218	172600	54536150	15680	15680	15680	15680	0
84	20231218	172500	54536150	15680	15680	15680	15680	0
85	20231218	172400	54536150	15680	15680	15680	15680	0
86	20231218	172300	54536150	15680	15680	15680	15680	0
87	20231218	172200	54536150	15680	15680	15680	15680	0
88	20231218	172100	54536150	15680	15680	15680	15680	0
89	20231218	172000	54536150	15680	15680	15680	15680	0
90	20231218	171900	54536150	15680	15680	15680	15680	0
91	20231218	171800	54536150	15680	15680	15680	15680	0
92	20231218	171700	54536150	15680	15680	15680	15680	80
93	20231218	171600	54536150	15680	15680	15680	15680	0
94	20231218	171500	54536150	15680	15680	15680	15680	0
95	20231218	171400	54536150	15680	15680	15680	15680	0
96	20231218	171300	54536150	15680	15680	15680	15680	0
97	20231218	171200	54536150	15680	15680	15680	15680	0
98	20231218	171100	54536150	15680	15680	15680	15680	0
99	20231218	171000	54536150	15680	15680	15680	15680	0
100	20231218	170900	54536150	15680	15680	15680	15680	0
101	20231218	170800	54536150	15680	15680	15680	15680	0
102	20231218	170700	54536150	15680	15680	15680	15680	0
103	20231218	170600	54536150	15680	15680	15680	15680	0
104	20231218	170500	54536150	15680	15680	15680	15680	0
105	20231218	170400	54536150	15680	15680	15680	15680	0
106	20231218	170300	54536150	15680	15680	15680	15680	0
107	20231218	170200	54536150	15680	15680	15680	15680	0
108	20231218	170100	54536150	15680	15680	15680	15680	0
109	20231218	170000	54536150	15680	15680	15680	15680	0
110	20231218	165900	54536150	15680	15680	15680	15680	0
111	20231218	165800	54536150	15680	15680	15680	15680	0
112	20231218	165700	54536150	15680	15680	15680	15680	0
113	20231218	165600	54536150	15680	15680	15680	15680	0
114	20231218	165500	54536150	15680	15680	15680	15680	0
115	20231218	165400	54536150	15680	15680	15680	15680	0
116	20231218	165300	54536150	15680	15680	15680	15680	0
117	20231218	165200	54536150	15680	15680	15680	15680	0
118	20231218	165100	54536150	15680	15680	15680	15680	0
119	20231218	165000	54536150	15680	15680	15680	15680	0
120	20231218	164900	54536150	15680	15680	15680	15680	0
121	20231218	164800	54536150	15680	15680	15680	15680	0
122	20231218	164700	54536150	15680	15680	15680	15680	80
123	20231218	164600	54536150	15680	15680	15680	15680	0
124	20231218	164500	54536150	15680	15680	15680	15680	0
125	20231218	164400	54536150	15680	15680	15680	15680	0
126	20231218	164300	54536150	15680	15680	15680	15680	0
127	20231218	164200	54536150	15680	15680	15680	15680	0
128	20231218	164100	54536150	15680	15680	15680	15680	0
129	20231218	164000	54536150	15680	15680	15680	15680	0
130	20231218	163900	54536150	15680	15680	15680	15680	0
131	20231218	163800	54536150	15680	15680	15680	15680	0
132	20231218	163700	54536150	15680	15680	15680	15680	0
133	20231218	163600	54536150	15680	15680	15680	15680	0
134	20231218	163500	54536150	15680	15680	15680	15680	0
135	20231218	163400	54536150	15680	15680	15680	15680	0
136	20231218	163300	54536150	15680	15680	15680	15680	0
137	20231218	163200	54536150	15680	15680	15680	15680	0
138	20231218	163100	54536150	15680	15680	15680	15680	0
139	20231218	163000	54536150	15680	15680	15680	15680	0
140	20231218	162900	54536150	15680	15680	15680	15680	0
141	20231218	162800	54536150	15680	15680	15680	15680	0
142	20231218	162700	54536150	15680	15680	15680	15680	0
143	20231218	162600	54536150	15680	15680	15680	15680	0
144	20231218	162500	54536150	15680	15680	15680	15680	0
145	20231218	162400	54536150	15680	15680	15680	15680	0
146	20231218	162300	54536150	15680	15680	15680	15680	0
147	20231218	162200	54536150	15680	15680	15680	15680	0
148	20231218	162100	54536150	15680	15680	15680	15680	0
149	20231218	162000	54536150	15680	15680	15680	15680	0
150	20231218	161900	54536150	15680	15680	15680	15680	0
151	20231218	161800	54536150	15680	15680	15680	15680	0
152	20231218	161700	54536150	15680	15680	15680	15680	80
153	20231218	161600	54536150	15680	15680	15680	15680	0
154	20231218	161500	54536150	15680	15680	15680	15680	0
155	20231218	161400	54536150	15680	15680	15680	15680	0
156	20231218	161300	54536150	15680	15680	15680	15680	0
157	20231218	161200	54536150	15680	15680	15680	15680	0
158	20231218	161100	54536150	15680	15680	15680	15680	0
159	20231218	161000	54536150	15680	15680	15680	15680	0
160	20231218	160900	54536150	15680	15680	15680	15680	0
161	20231218	160800	54536150	15680	15680	15680	15680	0
162	20231218	160700	54536150	15680	15680	15680	15680	0
163	20231218	160600	54536150	15680	15680	15680	15680	0
164	20231218	160500	54536150	15680	15680	15680	15680	0
165	20231218	160400	54536150	15680	15680	15680	15680	0
166	20231218	160300	54536150	15680	15680	15680	15680	0
167	20231218	160200	54536150	15680	15680	15680	15680	0
168	20231218	160100	54536150	15680	15680	15680	15680	0
169	20231218	160000	54536150	15680	15680	15680	15680	0
170	20231218	155900	54536150	15680	15680	15680	15680	0
171	20231218	155800	54536150	15680	15680	15680	15680	0
172	20231218	155700	54536150	15680	15680	15680	15680	0
173	20231218	155600	54536150	15680	15680	15680	15680	0
174	20231218	155500	54536150	15680	15680	15680	15680	0
175	20231218	155400	54536150	15680	15680	15680	15680	0
176	20231218	155300	54536150	15680	15680	15680	15680	0
177	20231218	155200	54536150	15680	15680	15680	15680	0
178	20231218	155100	54536150	15680	15680	15680	15680	0
179	20231218	155000	54536150	15680	15680	15680	15680	0
180	20231218	154900	54536150	15680	15680	15680	15680	0
181	20231218	154800	54536150	15680	15680	15680	15680	0
182	20231218	154700	54536150	15680	15680	15680	15680	80
183	20231218	154600	54536150	15680	15680	15680	15680	0
184	20231218	154500	54536150	15680	15680	15680	15680	0
185	20231218	154400	54536150	15680	15680	15680	15680	0
186	20231218	154300	54536150	15680	15680	15680	15680	0
187	20231218	154200	54536150	15680	15680	15680	15680	0
188	20231218	154100	54536150	15680	15680	15680	15680	0
189	20231218	154000	54536150	15680	15680	15680	15680	0
190	20231218	153900	54536150	15680	15680	15680	15680	0
191	20231218	153800	54536150	15680	15680	15680	15680	0
192	20231218	153700	54536150	15680	15680	15680	15680	0
193	20231218	153600	54536150	15680	15680	15680	15680	0
194	20231218	153500	54536150	15680	15680	15680	15680	0
195	20231218	153400	54536150	15680	15680	15680	15680	0
196	20231218	153300	54536150	15680	15680	15680	15680	0
197	20231218	153200	54536150	15680	15680	15680	15680	0
198	20231218	153100	54536150	15680	15680	15680	15680	0
199	20231218	153000	54536150	15680	15680	15680	15680	80
200	20231218	152900	53281750	15670	15670	15670	15670	0
201	20231218	152800	53281750	15670	15670	15670	15670	0
202	20231218	152700	53281750	15670	15670	15670	15670	0
203	20231218	152600	53281750	15670	15670	15670	15670	0
204	20231218	152500	53281750	15670	15670	15670	15670	0
205	20231218	152400	53281750	15670	15670	15670	15670	0
206	20231218	152300	53281750	15670	15670	15670	15670	0
207	20231218	152200	53281750	15670	15670	15670	15670	0
208	20231218	152100	53281750	15670	15670	15670	15670	0
209	20231218	152000	53281750	15670	15670	15670	15670	0
210	20231218	151900	53281750	15670	15670	15670	15670	1
211	20231218	151800	53266080	15670	15670	15670	15670	0
212	20231218	151700	53266080	15670	15670	15670	15670	0
213	20231218	151600	53266080	15670	15670	15670	15670	0
214	20231218	151500	53266080	15670	15670	15670	15670	0
215	20231218	151400	53266080	15670	15670	15670	15670	4
216	20231218	151300	53203400	15680	15680	15680	15680	0
217	20231218	151200	53203400	15680	15680	15680	15680	50
218	20231218	151100	52419400	15680	15680	15680	15680	22
219	20231218	151000	52074440	15680	15680	15680	15680	0
220	20231218	150900	52074440	15680	15680	15680	15680	1
221	20231218	150800	52058760	15680	15680	15680	15680	0
222	20231218	150700	52058760	15680	15680	15680	15680	0
223	20231218	150600	52058760	15680	15680	15680	15680	0
224	20231218	150500	52058760	15680	15680	15680	15680	0
225	20231218	150400	52058760	15680	15680	15680	15680	100
226	20231218	150300	50490760	15680	15680	15680	15680	0
227	20231218	150200	50490760	15680	15680	15680	15680	13
228	20231218	150100	50286920	15670	15670	15670	15670	0
229	20231218	150000	50286920	15670	15670	15670	15670	1
230	20231218	145900	50271250	15670	15670	15670	15670	0
231	20231218	145800	50271250	15670	15670	15670	15670	0
232	20231218	145700	50271250	15670	15670	15670	15670	0
233	20231218	145600	50271250	15670	15670	15670	15670	26
234	20231218	145500	49863830	15670	15670	15670	15670	0
235	20231218	145400	49863830	15670	15670	15670	15670	5
236	20231218	145300	49785480	15680	15680	15680	15680	55
237	20231218	145200	48923080	15670	15670	15670	15670	0
238	20231218	145100	48923080	15670	15670	15670	15670	0
239	20231218	145000	48923080	15670	15670	15670	15670	90
240	20231218	144900	47512780	15680	15680	15680	15680	0
241	20231218	144800	47512780	15680	15680	15680	15680	0
242	20231218	144700	47512780	15680	15680	15680	15680	0
243	20231218	144600	47512780	15680	15680	15680	15680	58
244	20231218	144500	46603340	15670	15670	15670	15670	0
245	20231218	144400	46603340	15670	15670	15670	15670	0
246	20231218	144300	46603340	15670	15670	15670	15670	0
247	20231218	144200	46603340	15670	15670	15670	15670	0
248	20231218	144100	46603340	15670	15670	15670	15670	0
249	20231218	144000	46603340	15670	15670	15670	15670	0
250	20231218	143900	46603340	15670	15670	15670	15670	0
251	20231218	143800	46603340	15670	15670	15670	15670	0
252	20231218	143700	46603340	15670	15670	15670	15670	0
253	20231218	143600	46603340	15670	15670	15670	15670	0
254	20231218	143500	46603340	15670	15670	15670	15670	1
255	20231218	143400	46587670	15650	15650	15650	15650	0
256	20231218	143300	46587670	15650	15650	15650	15650	0
257	20231218	143200	46587670	15650	15650	15650	15650	0
258	20231218	143100	46587670	15650	15660	15660	15650	40
259	20231218	143000	45961450	15660	15660	15660	15660	100
260	20231218	142900	44395450	15680	15680	15680	15680	0
261	20231218	142800	44395450	15680	15680	15680	15680	0
262	20231218	142700	44395450	15680	15680	15680	15680	0
263	20231218	142600	44395450	15680	15680	15680	15680	0
264	20231218	142500	44395450	15680	15680	15680	15680	0
265	20231218	142400	44395450	15680	15680	15680	15680	0
266	20231218	142300	44395450	15680	15680	15680	15680	0
267	20231218	142200	44395450	15680	15680	15680	15680	1
268	20231218	142100	44379770	15680	15680	15680	15680	0
269	20231218	142000	44379770	15680	15680	15680	15680	0
270	20231218	141900	44379770	15680	15680	15680	15680	0
271	20231218	141800	44379770	15680	15680	15680	15680	1
272	20231218	141700	44364090	15690	15690	15690	15690	0
273	20231218	141600	44364090	15690	15690	15690	15690	0
274	20231218	141500	44364090	15690	15690	15690	15690	0
275	20231218	141400	44364090	15690	15690	15690	15690	0
276	20231218	141300	44364090	15690	15690	15690	15690	0
277	20231218	141200	44364090	15690	15690	15690	15690	0
278	20231218	141100	44364090	15690	15690	15690	15690	0
279	20231218	141000	44364090	15690	15690	15690	15690	6
280	20231218	140900	44269950	15690	15690	15690	15690	0
281	20231218	140800	44269950	15690	15690	15690	15690	2
282	20231218	140700	44238570	15700	15700	15700	15700	0
283	20231218	140600	44238570	15700	15700	15700	15700	0
284	20231218	140500	44238570	15700	15700	15700	15700	0
285	20231218	140400	44238570	15700	15700	15700	15700	0
286	20231218	140300	44238570	15700	15700	15700	15700	0
287	20231218	140200	44238570	15700	15690	15700	15690	285
288	20231218	140100	39764100	15680	15680	15680	15680	0
289	20231218	140000	39764100	15680	15680	15680	15680	0
290	20231218	135900	39764100	15680	15680	15680	15680	0
291	20231218	135800	39764100	15680	15680	15680	15680	0
292	20231218	135700	39764100	15680	15680	15680	15680	0
293	20231218	135600	39764100	15680	15680	15680	15680	0
294	20231218	135500	39764100	15680	15680	15680	15680	1
295	20231218	135400	39748420	15700	15700	15700	15700	318
296	20231218	135300	34755820	15650	15650	15650	15650	0
297	20231218	135200	34755820	15650	15650	15650	15650	0
298	20231218	135100	34755820	15650	15650	15650	15650	0
299	20231218	135000	34755820	15650	15650	15650	15650	0
300	20231218	134900	34755820	15650	15650	15650	15650	0
301	20231218	134800	34755820	15650	15650	15650	15650	0
302	20231218	134700	34755820	15650	15650	15650	15650	0
303	20231218	134600	34755820	15650	15650	15650	15650	0
304	20231218	134500	34755820	15650	15650	15650	15650	0
305	20231218	134400	34755820	15650	15650	15650	15650	0
306	20231218	134300	34755820	15650	15650	15650	15650	2
307	20231218	134200	34724520	15680	15660	15680	15660	130
308	20231218	134100	32688120	15670	15670	15670	15670	19
309	20231218	134000	32390390	15670	15670	15670	15670	7
310	20231218	133900	32280700	15670	15670	15670	15670	0
311	20231218	133800	32280700	15670	15670	15670	15670	0
312	20231218	133700	32280700	15670	15670	15670	15670	0
313	20231218	133600	32280700	15670	15670	15670	15670	0
314	20231218	133500	32280700	15670	15670	15670	15670	0
315	20231218	133400	32280700	15670	15670	15670	15670	0
316	20231218	133300	32280700	15670	15670	15670	15670	2
317	20231218	133200	32249360	15670	15670	15670	15670	0
318	20231218	133100	32249360	15670	15670	15670	15670	1
319	20231218	133000	32233690	15660	15660	15660	15660	0
320	20231218	132900	32233690	15660	15660	15660	15660	3
321	20231218	132800	32186710	15670	15670	15670	15670	0
322	20231218	132700	32186710	15670	15670	15670	15670	0
323	20231218	132600	32186710	15670	15670	15670	15670	0
324	20231218	132500	32186710	15670	15670	15670	15670	0
325	20231218	132400	32186710	15670	15670	15670	15670	0
326	20231218	132300	32186710	15670	15670	15670	15670	0
327	20231218	132200	32186710	15670	15670	15670	15670	0
328	20231218	132100	32186710	15670	15670	15670	15670	0
329	20231218	132000	32186710	15670	15670	15670	15670	0
330	20231218	131900	32186710	15670	15670	15670	15670	0
331	20231218	131800	32186710	15670	15670	15670	15670	1
332	20231218	131700	32171040	15660	15660	15660	15660	5
333	20231218	131600	32092740	15660	15660	15660	15660	0
334	20231218	131500	32092740	15660	15660	15660	15660	0
335	20231218	131400	32092740	15660	15660	15660	15660	0
336	20231218	131300	32092740	15660	15660	15660	15660	30
337	20231218	131200	31622940	15670	15670	15670	15670	0
338	20231218	131100	31622940	15670	15670	15670	15670	18
339	20231218	131000	31340880	15670	15670	15670	15670	0
340	20231218	130900	31340880	15670	15670	15670	15670	0
341	20231218	130800	31340880	15670	15670	15670	15670	0
342	20231218	130700	31340880	15670	15670	15670	15670	0
343	20231218	130600	31340880	15670	15670	15670	15670	0
344	20231218	130500	31340880	15670	15670	15670	15670	0
345	20231218	130400	31340880	15670	15670	15670	15670	0
346	20231218	130300	31340880	15670	15670	15670	15670	0
347	20231218	130200	31340880	15670	15670	15670	15670	6
348	20231218	130100	31246860	15670	15670	15670	15670	0
349	20231218	130000	31246860	15670	15670	15670	15670	0
350	20231218	125900	31246860	15670	15670	15670	15670	0
351	20231218	125800	31246860	15670	15670	15670	15670	0
352	20231218	125700	31246860	15670	15670	15670	15670	0
353	20231218	125600	31246860	15670	15670	15670	15670	0
354	20231218	125500	31246860	15670	15670	15670	15670	0
355	20231218	125400	31246860	15670	15670	15670	15670	0
356	20231218	125300	31246860	15670	15670	15670	15670	0
357	20231218	125200	31246860	15670	15670	15670	15670	0
358	20231218	125100	31246860	15670	15670	15670	15670	95
359	20231218	125000	29758210	15670	15670	15670	15670	0
360	20231218	124900	29758210	15670	15670	15670	15670	0
361	20231218	124800	29758210	15670	15670	15670	15670	0
362	20231218	124700	29758210	15670	15670	15670	15670	0
363	20231218	124600	29758210	15670	15670	15670	15670	0
364	20231218	124500	29758210	15670	15670	15670	15670	0
365	20231218	124400	29758210	15670	15670	15670	15670	0
366	20231218	124300	29758210	15670	15670	15670	15670	0
367	20231218	124200	29758210	15670	15670	15670	15670	10
368	20231218	124100	29601510	15670	15670	15670	15670	0
369	20231218	124000	29601510	15670	15680	15680	15670	197
370	20231218	123900	26512750	15680	15690	15690	15680	8
371	20231218	123800	26387300	15700	15700	15700	15700	0
372	20231218	123700	26387300	15700	15700	15700	15700	0
373	20231218	123600	26387300	15700	15700	15700	15700	121
374	20231218	123500	24487600	15690	15690	15690	15690	0
375	20231218	123400	24487600	15690	15690	15690	15690	0
376	20231218	123300	24487600	15690	15690	15690	15690	0
377	20231218	123200	24487600	15690	15690	15690	15690	123
378	20231218	123100	22557730	15690	15690	15690	15690	0
379	20231218	123000	22557730	15690	15690	15690	15690	0
380	20231218	122900	22557730	15690	15690	15690	15690	0
381	20231218	122800	22557730	15690	15690	15690	15690	1
382	20231218	122700	22542040	15690	15690	15690	15690	0
383	20231218	122600	22542040	15690	15690	15690	15690	50
384	20231218	122500	21757540	15690	15690	15690	15690	10
385	20231218	122400	21600640	15690	15690	15690	15690	0
386	20231218	122300	21600640	15690	15690	15690	15690	43
387	20231218	122200	20925970	15680	15680	15680	15680	17
388	20231218	122100	20659410	15680	15680	15680	15680	0
389	20231218	122000	20659410	15680	15680	15680	15680	0
390	20231218	121900	20659410	15680	15680	15680	15680	0
391	20231218	121800	20659410	15680	15680	15680	15680	0
392	20231218	121700	20659410	15680	15680	15680	15680	0
393	20231218	121600	20659410	15680	15680	15680	15680	0
394	20231218	121500	20659410	15680	15680	15680	15680	1
395	20231218	121400	20643730	15650	15650	15650	15650	0
396	20231218	121300	20643730	15650	15650	15650	15650	0
397	20231218	121200	20643730	15650	15650	15650	15650	0
398	20231218	121100	20643730	15650	15650	15650	15650	0
399	20231218	121000	20643730	15650	15650	15650	15650	0
400	20231218	120900	20643730	15650	15660	15660	15650	5
401	20231218	120800	20565440	15660	15660	15660	15660	0
402	20231218	120700	20565440	15660	15660	15660	15660	0
403	20231218	120600	20565440	15660	15660	15660	15660	0
404	20231218	120500	20565440	15660	15670	15670	15660	4
405	20231218	120400	20502770	15680	15680	15680	15680	0
406	20231218	120300	20502770	15680	15680	15680	15680	0
407	20231218	120200	20502770	15680	15680	15680	15680	1
408	20231218	120100	20487090	15680	15680	15680	15680	2
409	20231218	120000	20455730	15680	15680	15680	15680	2
410	20231218	115900	20424370	15680	15680	15680	15680	0
411	20231218	115800	20424370	15680	15680	15680	15680	0
412	20231218	115700	20424370	15680	15680	15680	15680	0
413	20231218	115600	20424370	15680	15680	15680	15680	0
414	20231218	115500	20424370	15680	15680	15680	15680	0
415	20231218	115400	20424370	15680	15680	15680	15680	1
416	20231218	115300	20408690	15680	15680	15680	15680	0
417	20231218	115200	20408690	15680	15680	15680	15680	0
418	20231218	115100	20408690	15680	15680	15680	15680	0
419	20231218	115000	20408690	15680	15680	15680	15680	0
420	20231218	114900	20408690	15680	15680	15680	15680	0
421	20231218	114800	20408690	15680	15680	15680	15680	0
422	20231218	114700	20408690	15680	15680	15680	15680	0
423	20231218	114600	20408690	15680	15680	15680	15680	0
424	20231218	114500	20408690	15680	15680	15680	15680	0
425	20231218	114400	20408690	15680	15680	15680	15680	0
426	20231218	114300	20408690	15680	15680	15680	15680	0
427	20231218	114200	20408690	15680	15680	15680	15680	100
428	20231218	114100	18840690	15650	15650	15650	15650	0
429	20231218	114000	18840690	15650	15650	15650	15650	0
430	20231218	113900	18840690	15650	15650	15650	15650	0
431	20231218	113800	18840690	15650	15650	15650	15650	0
432	20231218	113700	18840690	15650	15650	15650	15650	0
433	20231218	113600	18840690	15650	15660	15660	15650	100
434	20231218	113500	17275680	15650	15650	15650	15650	0
435	20231218	113400	17275680	15650	15650	15650	15650	0
436	20231218	113300	17275680	15650	15650	15650	15650	0
437	20231218	113200	17275680	15650	15650	15650	15650	0
438	20231218	113100	17275680	15650	15650	15650	15650	0
439	20231218	113000	17275680	15650	15650	15650	15650	0
440	20231218	112900	17275680	15650	15650	15650	15650	0
441	20231218	112800	17275680	15650	15660	15660	15650	101
442	20231218	112700	15695020	15670	15670	15670	15670	1
443	20231218	112600	15679350	15670	15670	15670	15670	0
444	20231218	112500	15679350	15670	15670	15670	15670	0
445	20231218	112400	15679350	15670	15670	15670	15670	0
446	20231218	112300	15679350	15670	15670	15670	15670	0
447	20231218	112200	15679350	15670	15670	15670	15670	0
448	20231218	112100	15679350	15670	15670	15670	15670	0
449	20231218	112000	15679350	15670	15670	15670	15670	0
450	20231218	111900	15679350	15670	15670	15670	15670	0
451	20231218	111800	15679350	15670	15670	15670	15670	0
452	20231218	111700	15679350	15670	15670	15670	15670	0
453	20231218	111600	15679350	15670	15680	15680	15670	27
454	20231218	111500	15256250	15690	15690	15690	15690	1
455	20231218	111400	15240560	15690	15690	15690	15690	0
456	20231218	111300	15240560	15690	15690	15690	15690	0
457	20231218	111200	15240560	15690	15690	15690	15690	3
458	20231218	111100	15193490	15690	15690	15690	15690	0
459	20231218	111000	15193490	15690	15690	15690	15690	0
460	20231218	110900	15193490	15690	15690	15690	15690	0
461	20231218	110800	15193490	15690	15690	15690	15690	1
462	20231218	110700	15177800	15690	15690	15690	15690	0
463	20231218	110600	15177800	15690	15690	15690	15690	2
464	20231218	110500	15146420	15670	15670	15670	15670	0
465	20231218	110400	15146420	15670	15670	15670	15670	0
466	20231218	110300	15146420	15670	15670	15670	15670	479
467	20231218	110200	7640490	15650	15650	15650	15650	50
468	20231218	110100	6857990	15660	15670	15670	15660	114
469	20231218	110000	5071930	15670	15670	15670	15670	0
470	20231218	105900	5071930	15670	15670	15670	15670	0
471	20231218	105800	5071930	15670	15670	15670	15670	0
472	20231218	105700	5071930	15670	15670	15670	15670	0
473	20231218	105600	5071930	15670	15670	15670	15670	7
474	20231218	105500	4962240	15650	15650	15650	15650	0
475	20231218	105400	4962240	15650	15650	15650	15650	0
476	20231218	105300	4962240	15650	15650	15650	15650	0
477	20231218	105200	4962240	15650	15650	15650	15650	0
478	20231218	105100	4962240	15650	15650	15650	15650	4
479	20231218	105000	4899640	15660	15660	15660	15660	0
480	20231218	104900	4899640	15660	15660	15660	15660	1
481	20231218	104800	4883980	15670	15670	15670	15670	0
482	20231218	104700	4883980	15670	15670	15670	15670	0
483	20231218	104600	4883980	15670	15670	15670	15670	0
484	20231218	104500	4883980	15670	15670	15670	15670	0
485	20231218	104400	4883980	15670	15670	15670	15670	0
486	20231218	104300	4883980	15670	15670	15670	15670	0
487	20231218	104200	4883980	15670	15670	15670	15670	0
488	20231218	104100	4883980	15670	15670	15670	15670	0
489	20231218	104000	4883980	15670	15670	15670	15670	1
490	20231218	103900	4868310	15650	15660	15660	15650	79
491	20231218	103800	3631940	15660	15660	15660	15660	0
492	20231218	103700	3631940	15660	15660	15660	15660	0
493	20231218	103600	3631940	15660	15660	15660	15660	0
494	20231218	103500	3631940	15660	15660	15660	15660	0
495	20231218	103400	3631940	15660	15660	15660	15660	0
496	20231218	103300	3631940	15660	15660	15660	15660	0
497	20231218	103200	3631940	15660	15660	15660	15660	0
498	20231218	103100	3631940	15660	15660	15660	15660	1
499	20231218	103000	3616280	15650	15650	15650	15650	0
500	20231218	102900	3616280	15650	15650	15650	15650	0
501	20231218	102800	3616280	15650	15650	15650	15650	0
502	20231218	102700	3616280	15650	15650	15650	15650	0
503	20231218	102600	3616280	15650	15650	15650	15650	0
504	20231218	102500	3616280	15650	15650	15650	15650	0
505	20231218	102400	3616280	15650	15650	15650	15650	0
506	20231218	102300	3616280	15650	15650	15650	15650	0
507	20231218	102200	3616280	15650	15650	15650	15650	0
508	20231218	102100	3616280	15650	15650	15650	15650	0
509	20231218	102000	3616280	15650	15650	15650	15650	0
510	20231218	101900	3616280	15650	15650	15650	15650	0
511	20231218	101800	3616280	15650	15650	15650	15650	0
512	20231218	101700	3616280	15650	15650	15650	15650	20
513	20231218	101600	3303280	15650	15650	15650	15650	1
514	20231218	101500	3287630	15640	15640	15640	15640	0
515	20231218	101400	3287630	15640	15640	15640	15640	0
516	20231218	101300	3287630	15640	15640	15640	15640	0
517	20231218	101200	3287630	15640	15640	15640	15640	1
518	20231218	101100	3271990	15650	15650	15650	15650	0
519	20231218	101000	3271990	15650	15650	15650	15650	0
520	20231218	100900	3271990	15650	15650	15650	15650	0
521	20231218	100800	3271990	15650	15650	15650	15650	0
522	20231218	100700	3271990	15650	15650	15650	15650	1
523	20231218	100600	3256340	15670	15670	15670	15670	0
524	20231218	100500	3256340	15670	15670	15670	15670	1
525	20231218	100400	3240670	15670	15670	15670	15670	0
526	20231218	100300	3240670	15670	15670	15670	15670	0
527	20231218	100200	3240670	15670	15670	15670	15670	0
528	20231218	100100	3240670	15670	15670	15670	15670	1
529	20231218	100000	3225000	15640	15640	15640	15640	0
530	20231218	095900	3225000	15640	15640	15640	15640	0
531	20231218	095800	3225000	15640	15640	15640	15640	0
532	20231218	095700	3225000	15640	15640	15640	15640	0
533	20231218	095600	3225000	15640	15640	15640	15640	0
534	20231218	095500	3225000	15640	15640	15640	15640	0
535	20231218	095400	3225000	15640	15640	15640	15640	5
536	20231218	095300	3146800	15640	15640	15640	15640	30
537	20231218	095200	2677600	15640	15640	15640	15640	0
538	20231218	095100	2677600	15640	15650	15650	15640	50
539	20231218	095000	1895590	15630	15630	15630	15630	0
540	20231218	094900	1895590	15630	15630	15630	15630	0
541	20231218	094800	1895590	15630	15630	15630	15630	0
542	20231218	094700	1895590	15630	15630	15630	15630	0
543	20231218	094600	1895590	15630	15630	15630	15630	0
544	20231218	094500	1895590	15630	15630	15630	15630	0
545	20231218	094400	1895590	15630	15630	15630	15630	0
546	20231218	094300	1895590	15630	15630	15630	15630	0
547	20231218	094200	1895590	15630	15630	15630	15630	0
548	20231218	094100	1895590	15630	15660	15660	15630	15
549	20231218	094000	1661090	15670	15670	15670	15670	0
550	20231218	093900	1661090	15670	15670	15670	15670	0
551	20231218	093800	1661090	15670	15670	15670	15670	0
552	20231218	093700	1661090	15670	15670	15670	15670	1
553	20231218	093600	1645420	15670	15670	15670	15670	0
554	20231218	093500	1645420	15670	15670	15670	15670	1
555	20231218	093400	1629750	15670	15670	15670	15670	2
556	20231218	093300	1598410	15670	15670	15670	15670	2
557	20231218	093200	1567070	15670	15670	15670	15670	0
558	20231218	093100	1567070	15670	15670	15670	15670	0
559	20231218	093000	1567070	15670	15670	15670	15670	0
560	20231218	092900	1567070	15670	15670	15670	15670	0
561	20231218	092800	1567070	15670	15670	15670	15670	1
562	20231218	092700	1551400	15670	15670	15670	15670	0
563	20231218	092600	1551400	15670	15670	15670	15670	0
564	20231218	092500	1551400	15670	15670	15670	15670	0
565	20231218	092400	1551400	15670	15670	15670	15670	0
566	20231218	092300	1551400	15670	15670	15670	15670	1
567	20231218	092200	1535730	15670	15670	15670	15670	0
568	20231218	092100	1535730	15670	15670	15670	15670	21
569	20231218	092000	1206660	15670	15670	15670	15670	30
570	20231218	091900	736560	15670	15670	15670	15670	0
571	20231218	091800	736560	15670	15680	15680	15670	25
572	20231218	091700	344800	15690	15690	15690	15690	1
573	20231218	091600	329110	15690	15690	15690	15690	0
574	20231218	091500	329110	15690	15690	15690	15690	0
575	20231218	091400	329110	15690	15690	15690	15690	0
576	20231218	091300	329110	15690	15690	15690	15690	1
577	20231218	091200	313420	15690	15690	15690	15690	0
578	20231218	091100	313420	15690	15690	15690	15690	0
579	20231218	091000	313420	15690	15690	15690	15690	1
580	20231218	090900	297730	15670	15670	15670	15670	0
581	20231218	090800	297730	15670	15670	15670	15670	0
582	20231218	090700	297730	15670	15670	15670	15670	0
583	20231218	090600	297730	15670	15670	15670	15670	0
584	20231218	090500	297730	15670	15670	15670	15670	0
585	20231218	090400	297730	15670	15670	15670	15670	0
586	20231218	090300	297730	15670	15670	15670	15670	0
587	20231218	090200	297730	15670	15670	15670	15670	0
588	20231218	090100	297730	15670	15670	15670	15670	0
589	20231218	090000	297730	15670	15670	15670	15670	19