KissMeData/006390/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184700	174773120	15740	15740	15740	15740	122
3	20231220	184600	174773120	15740	15740	15740	15740	0
4	20231220	184500	174773120	15740	15740	15740	15740	0
5	20231220	184400	174773120	15740	15740	15740	15740	0
6	20231220	184300	174773120	15740	15740	15740	15740	0
7	20231220	184200	174773120	15740	15740	15740	15740	0
8	20231220	184100	174773120	15740	15740	15740	15740	0
9	20231220	184000	174773120	15740	15740	15740	15740	0
10	20231220	183900	174773120	15740	15740	15740	15740	0
11	20231220	183800	174773120	15740	15740	15740	15740	0
12	20231220	183700	174773120	15740	15740	15740	15740	0
13	20231220	183600	174773120	15740	15740	15740	15740	0
14	20231220	183500	174773120	15740	15740	15740	15740	0
15	20231220	183400	174773120	15740	15740	15740	15740	0
16	20231220	183300	174773120	15740	15740	15740	15740	0
17	20231220	183200	174773120	15740	15740	15740	15740	0
18	20231220	183100	174773120	15740	15740	15740	15740	0
19	20231220	183000	174773120	15740	15740	15740	15740	0
20	20231220	182900	174773120	15740	15740	15740	15740	0
21	20231220	182800	174773120	15740	15740	15740	15740	0
22	20231220	182700	174773120	15740	15740	15740	15740	0
23	20231220	182600	174773120	15740	15740	15740	15740	0
24	20231220	182500	174773120	15740	15740	15740	15740	0
25	20231220	182400	174773120	15740	15740	15740	15740	0
26	20231220	182300	174773120	15740	15740	15740	15740	0
27	20231220	182200	174773120	15740	15740	15740	15740	0
28	20231220	182100	174773120	15740	15740	15740	15740	0
29	20231220	182000	174773120	15740	15740	15740	15740	0
30	20231220	181900	174773120	15740	15740	15740	15740	0
31	20231220	181800	174773120	15740	15740	15740	15740	0
32	20231220	181700	174773120	15740	15740	15740	15740	122
33	20231220	181600	174773120	15740	15740	15740	15740	0
34	20231220	181500	174773120	15740	15740	15740	15740	0
35	20231220	181400	174773120	15740	15740	15740	15740	0
36	20231220	181300	174773120	15740	15740	15740	15740	0
37	20231220	181200	174773120	15740	15740	15740	15740	0
38	20231220	181100	174773120	15740	15740	15740	15740	0
39	20231220	181000	174773120	15740	15740	15740	15740	0
40	20231220	180900	174773120	15740	15740	15740	15740	0
41	20231220	180800	174773120	15740	15740	15740	15740	0
42	20231220	180700	174773120	15740	15740	15740	15740	0
43	20231220	180600	174773120	15740	15740	15740	15740	0
44	20231220	180500	174773120	15740	15740	15740	15740	0
45	20231220	180400	174773120	15740	15740	15740	15740	0
46	20231220	180300	174773120	15740	15740	15740	15740	0
47	20231220	180200	174773120	15740	15740	15740	15740	0
48	20231220	180100	174773120	15740	15740	15740	15740	0
49	20231220	180000	174773120	15740	15740	15740	15740	0
50	20231220	175900	174773120	15740	15740	15740	15740	0
51	20231220	175800	174773120	15740	15740	15740	15740	0
52	20231220	175700	174773120	15740	15740	15740	15740	0
53	20231220	175600	174773120	15740	15740	15740	15740	0
54	20231220	175500	174773120	15740	15740	15740	15740	0
55	20231220	175400	174773120	15740	15740	15740	15740	0
56	20231220	175300	174773120	15740	15740	15740	15740	0
57	20231220	175200	174773120	15740	15740	15740	15740	0
58	20231220	175100	174773120	15740	15740	15740	15740	0
59	20231220	175000	174773120	15740	15740	15740	15740	0
60	20231220	174900	174773120	15740	15740	15740	15740	0
61	20231220	174800	174773120	15740	15740	15740	15740	0
62	20231220	174700	174773120	15740	15740	15740	15740	122
63	20231220	174600	174773120	15740	15740	15740	15740	0
64	20231220	174500	174773120	15740	15740	15740	15740	0
65	20231220	174400	174773120	15740	15740	15740	15740	0
66	20231220	174300	174773120	15740	15740	15740	15740	0
67	20231220	174200	174773120	15740	15740	15740	15740	0
68	20231220	174100	174773120	15740	15740	15740	15740	0
69	20231220	174000	174773120	15740	15740	15740	15740	0
70	20231220	173900	174773120	15740	15740	15740	15740	0
71	20231220	173800	174773120	15740	15740	15740	15740	0
72	20231220	173700	174773120	15740	15740	15740	15740	0
73	20231220	173600	174773120	15740	15740	15740	15740	0
74	20231220	173500	174773120	15740	15740	15740	15740	0
75	20231220	173400	174773120	15740	15740	15740	15740	0
76	20231220	173300	174773120	15740	15740	15740	15740	0
77	20231220	173200	174773120	15740	15740	15740	15740	0
78	20231220	173100	174773120	15740	15740	15740	15740	0
79	20231220	173000	174773120	15740	15740	15740	15740	0
80	20231220	172900	174773120	15740	15740	15740	15740	0
81	20231220	172800	174773120	15740	15740	15740	15740	0
82	20231220	172700	174773120	15740	15740	15740	15740	0
83	20231220	172600	174773120	15740	15740	15740	15740	0
84	20231220	172500	174773120	15740	15740	15740	15740	0
85	20231220	172400	174773120	15740	15740	15740	15740	0
86	20231220	172300	174773120	15740	15740	15740	15740	0
87	20231220	172200	174773120	15740	15740	15740	15740	0
88	20231220	172100	174773120	15740	15740	15740	15740	0
89	20231220	172000	174773120	15740	15740	15740	15740	0
90	20231220	171900	174773120	15740	15740	15740	15740	0
91	20231220	171800	174773120	15740	15740	15740	15740	0
92	20231220	171700	174773120	15740	15740	15740	15740	122
93	20231220	171600	174773120	15740	15740	15740	15740	0
94	20231220	171500	174773120	15740	15740	15740	15740	0
95	20231220	171400	174773120	15740	15740	15740	15740	0
96	20231220	171300	174773120	15740	15740	15740	15740	0
97	20231220	171200	174773120	15740	15740	15740	15740	0
98	20231220	171100	174773120	15740	15740	15740	15740	0
99	20231220	171000	174773120	15740	15740	15740	15740	0
100	20231220	170900	174773120	15740	15740	15740	15740	0
101	20231220	170800	174773120	15740	15740	15740	15740	0
102	20231220	170700	174773120	15740	15740	15740	15740	0
103	20231220	170600	174773120	15740	15740	15740	15740	0
104	20231220	170500	174773120	15740	15740	15740	15740	0
105	20231220	170400	174773120	15740	15740	15740	15740	0
106	20231220	170300	174773120	15740	15740	15740	15740	0
107	20231220	170200	174773120	15740	15740	15740	15740	0
108	20231220	170100	174773120	15740	15740	15740	15740	0
109	20231220	170000	174773120	15740	15740	15740	15740	0
110	20231220	165900	174773120	15740	15740	15740	15740	0
111	20231220	165800	174773120	15740	15740	15740	15740	0
112	20231220	165700	174773120	15740	15740	15740	15740	0
113	20231220	165600	174773120	15740	15740	15740	15740	0
114	20231220	165500	174773120	15740	15740	15740	15740	0
115	20231220	165400	174773120	15740	15740	15740	15740	0
116	20231220	165300	174773120	15740	15740	15740	15740	0
117	20231220	165200	174773120	15740	15740	15740	15740	0
118	20231220	165100	174773120	15740	15740	15740	15740	0
119	20231220	165000	174773120	15740	15740	15740	15740	0
120	20231220	164900	174773120	15740	15740	15740	15740	0
121	20231220	164800	174773120	15740	15740	15740	15740	0
122	20231220	164700	174773120	15740	15740	15740	15740	122
123	20231220	164600	174773120	15740	15740	15740	15740	0
124	20231220	164500	174773120	15740	15740	15740	15740	0
125	20231220	164400	174773120	15740	15740	15740	15740	0
126	20231220	164300	174773120	15740	15740	15740	15740	0
127	20231220	164200	174773120	15740	15740	15740	15740	0
128	20231220	164100	174773120	15740	15740	15740	15740	0
129	20231220	164000	174773120	15740	15740	15740	15740	0
130	20231220	163900	174773120	15740	15740	15740	15740	0
131	20231220	163800	174773120	15740	15740	15740	15740	0
132	20231220	163700	174773120	15740	15740	15740	15740	0
133	20231220	163600	174773120	15740	15740	15740	15740	0
134	20231220	163500	174773120	15740	15740	15740	15740	0
135	20231220	163400	174773120	15740	15740	15740	15740	0
136	20231220	163300	174773120	15740	15740	15740	15740	0
137	20231220	163200	174773120	15740	15740	15740	15740	0
138	20231220	163100	174773120	15740	15740	15740	15740	0
139	20231220	163000	174773120	15740	15740	15740	15740	0
140	20231220	162900	174773120	15740	15740	15740	15740	0
141	20231220	162800	174773120	15740	15740	15740	15740	0
142	20231220	162700	174773120	15740	15740	15740	15740	0
143	20231220	162600	174773120	15740	15740	15740	15740	0
144	20231220	162500	174773120	15740	15740	15740	15740	0
145	20231220	162400	174773120	15740	15740	15740	15740	0
146	20231220	162300	174773120	15740	15740	15740	15740	0
147	20231220	162200	174773120	15740	15740	15740	15740	0
148	20231220	162100	174773120	15740	15740	15740	15740	0
149	20231220	162000	174773120	15740	15740	15740	15740	0
150	20231220	161900	174773120	15740	15740	15740	15740	0
151	20231220	161800	174773120	15740	15740	15740	15740	0
152	20231220	161700	174773120	15740	15740	15740	15740	122
153	20231220	161600	174773120	15740	15740	15740	15740	0
154	20231220	161500	174773120	15740	15740	15740	15740	0
155	20231220	161400	174773120	15740	15740	15740	15740	0
156	20231220	161300	174773120	15740	15740	15740	15740	0
157	20231220	161200	174773120	15740	15740	15740	15740	0
158	20231220	161100	174773120	15740	15740	15740	15740	0
159	20231220	161000	174773120	15740	15740	15740	15740	0
160	20231220	160900	174773120	15740	15740	15740	15740	0
161	20231220	160800	174773120	15740	15740	15740	15740	0
162	20231220	160700	174773120	15740	15740	15740	15740	0
163	20231220	160600	174773120	15740	15740	15740	15740	0
164	20231220	160500	174773120	15740	15740	15740	15740	0
165	20231220	160400	174773120	15740	15740	15740	15740	0
166	20231220	160300	174773120	15740	15740	15740	15740	0
167	20231220	160200	174773120	15740	15740	15740	15740	0
168	20231220	160100	174773120	15740	15740	15740	15740	0
169	20231220	160000	174773120	15740	15740	15740	15740	0
170	20231220	155900	174773120	15740	15740	15740	15740	0
171	20231220	155800	174773120	15740	15740	15740	15740	0
172	20231220	155700	174773120	15740	15740	15740	15740	0
173	20231220	155600	174773120	15740	15740	15740	15740	0
174	20231220	155500	174773120	15740	15740	15740	15740	0
175	20231220	155400	174773120	15740	15740	15740	15740	0
176	20231220	155300	174773120	15740	15740	15740	15740	0
177	20231220	155200	174773120	15740	15740	15740	15740	0
178	20231220	155100	174773120	15740	15740	15740	15740	0
179	20231220	155000	174773120	15740	15740	15740	15740	0
180	20231220	154900	174773120	15740	15740	15740	15740	0
181	20231220	154800	174773120	15740	15740	15740	15740	0
182	20231220	154700	174773120	15740	15740	15740	15740	122
183	20231220	154600	174773120	15740	15740	15740	15740	0
184	20231220	154500	174773120	15740	15740	15740	15740	0
185	20231220	154400	174773120	15740	15740	15740	15740	0
186	20231220	154300	174773120	15740	15740	15740	15740	0
187	20231220	154200	174773120	15740	15740	15740	15740	0
188	20231220	154100	174773120	15740	15740	15740	15740	0
189	20231220	154000	174773120	15740	15740	15740	15740	0
190	20231220	153900	174773120	15740	15740	15740	15740	0
191	20231220	153800	174773120	15740	15740	15740	15740	0
192	20231220	153700	174773120	15740	15740	15740	15740	0
193	20231220	153600	174773120	15740	15740	15740	15740	0
194	20231220	153500	174773120	15740	15740	15740	15740	0
195	20231220	153400	174773120	15740	15740	15740	15740	0
196	20231220	153300	174773120	15740	15740	15740	15740	0
197	20231220	153200	174773120	15740	15740	15740	15740	0
198	20231220	153100	174773120	15740	15740	15740	15740	0
199	20231220	153000	174773120	15740	15740	15740	15740	122
200	20231220	152900	172852840	15720	15720	15720	15720	0
201	20231220	152800	172852840	15720	15720	15720	15720	0
202	20231220	152700	172852840	15720	15720	15720	15720	0
203	20231220	152600	172852840	15720	15720	15720	15720	0
204	20231220	152500	172852840	15720	15720	15720	15720	0
205	20231220	152400	172852840	15720	15720	15720	15720	0
206	20231220	152300	172852840	15720	15720	15720	15720	0
207	20231220	152200	172852840	15720	15720	15720	15720	0
208	20231220	152100	172852840	15720	15720	15720	15720	0
209	20231220	152000	172852840	15720	15720	15720	15720	0
210	20231220	151900	172852840	15720	15730	15730	15720	4
211	20231220	151800	172789930	15740	15740	15740	15740	1
212	20231220	151700	172774190	15710	15710	15710	15710	16
213	20231220	151600	172522830	15740	15740	15740	15740	0
214	20231220	151500	172522830	15740	15740	15740	15740	0
215	20231220	151400	172522830	15740	15710	15740	15710	6
216	20231220	151300	172428540	15710	15710	15710	15710	0
217	20231220	151200	172428540	15710	15710	15710	15710	0
218	20231220	151100	172428540	15710	15710	15710	15710	0
219	20231220	151000	172428540	15710	15710	15710	15710	1
220	20231220	150900	172412830	15720	15720	15720	15720	0
221	20231220	150800	172412830	15720	15720	15720	15720	0
222	20231220	150700	172412830	15720	15720	15720	15720	274
223	20231220	150600	168105550	15700	15700	15700	15700	0
224	20231220	150500	168105550	15700	15700	15700	15700	0
225	20231220	150400	168105550	15700	15700	15700	15700	255
226	20231220	150300	164102050	15690	15710	15710	15600	2149
227	20231220	150200	130415450	15740	15740	15740	15740	12
228	20231220	150100	130226570	15730	15700	15730	15700	281
229	20231220	150000	125806490	15730	15730	15730	15730	2
230	20231220	145900	125775030	15730	15730	15730	15730	0
231	20231220	145800	125775030	15730	15730	15730	15730	0
232	20231220	145700	125775030	15730	15730	15730	15730	2
233	20231220	145600	125743570	15730	15730	15730	15730	0
234	20231220	145500	125743570	15730	15730	15730	15730	1
235	20231220	145400	125727840	15730	15730	15730	15730	0
236	20231220	145300	125727840	15730	15730	15730	15730	1
237	20231220	145200	125712110	15700	15700	15700	15700	100
238	20231220	145100	124142110	15690	15690	15690	15690	0
239	20231220	145000	124142110	15690	15690	15690	15690	0
240	20231220	144900	124142110	15690	15690	15690	15690	0
241	20231220	144800	124142110	15690	15690	15690	15690	0
242	20231220	144700	124142110	15690	15690	15690	15690	0
243	20231220	144600	124142110	15690	15690	15690	15690	0
244	20231220	144500	124142110	15690	15690	15690	15690	0
245	20231220	144400	124142110	15690	15690	15690	15690	0
246	20231220	144300	124142110	15690	15690	15690	15690	0
247	20231220	144200	124142110	15690	15690	15690	15690	0
248	20231220	144100	124142110	15690	15690	15690	15690	480
249	20231220	144000	116610910	15730	15730	15730	15730	0
250	20231220	143900	116610910	15730	15700	15730	15700	20
251	20231220	143800	116296880	15700	15700	15700	15700	11
252	20231220	143700	116124180	15700	15700	15700	15700	0
253	20231220	143600	116124180	15700	15700	15700	15700	0
254	20231220	143500	116124180	15700	15700	15700	15700	0
255	20231220	143400	116124180	15700	15700	15700	15700	0
256	20231220	143300	116124180	15700	15730	15730	15700	720
257	20231220	143200	104811760	15740	15740	15740	15740	0
258	20231220	143100	104811760	15740	15740	15740	15740	1
259	20231220	143000	104796020	15730	15730	15730	15730	1
260	20231220	142900	104780290	15740	15740	15740	15740	14
261	20231220	142800	104559930	15730	15730	15730	15730	0
262	20231220	142700	104559930	15730	15730	15730	15730	0
263	20231220	142600	104559930	15730	15730	15730	15730	0
264	20231220	142500	104559930	15730	15730	15730	15730	0
265	20231220	142400	104559930	15730	15730	15730	15730	0
266	20231220	142300	104559930	15730	15730	15730	15730	0
267	20231220	142200	104559930	15730	15730	15730	15730	0
268	20231220	142100	104559930	15730	15730	15730	15730	0
269	20231220	142000	104559930	15730	15730	15730	15730	0
270	20231220	141900	104559930	15730	15730	15730	15730	10
271	20231220	141800	104402630	15730	15730	15730	15730	0
272	20231220	141700	104402630	15730	15730	15730	15730	0
273	20231220	141600	104402630	15730	15730	15730	15730	0
274	20231220	141500	104402630	15730	15730	15730	15730	1
275	20231220	141400	104386900	15750	15750	15750	15750	3
276	20231220	141300	104339650	15750	15750	15750	15750	0
277	20231220	141200	104339650	15750	15750	15750	15750	0
278	20231220	141100	104339650	15750	15750	15750	15750	0
279	20231220	141000	104339650	15750	15750	15750	15750	2
280	20231220	140900	104308150	15750	15750	15750	15750	0
281	20231220	140800	104308150	15750	15750	15750	15750	0
282	20231220	140700	104308150	15750	15750	15750	15750	0
283	20231220	140600	104308150	15750	15750	15750	15750	7
284	20231220	140500	104197900	15750	15750	15750	15750	0
285	20231220	140400	104197900	15750	15750	15750	15750	0
286	20231220	140300	104197900	15750	15750	15750	15750	1
287	20231220	140200	104182150	15740	15740	15740	15740	0
288	20231220	140100	104182150	15740	15740	15740	15740	0
289	20231220	140000	104182150	15740	15740	15740	15740	0
290	20231220	135900	104182150	15740	15740	15740	15740	1
291	20231220	135800	104166410	15730	15730	15730	15730	0
292	20231220	135700	104166410	15730	15740	15750	15730	639
293	20231220	135600	94103490	15740	15740	15740	15740	1
294	20231220	135500	94087750	15730	15730	15730	15730	22
295	20231220	135400	93741690	15730	15730	15730	15730	22
296	20231220	135300	93395630	15730	15730	15730	15730	18
297	20231220	135200	93112490	15730	15730	15730	15730	2
298	20231220	135100	93081030	15700	15700	15700	15700	0
299	20231220	135000	93081030	15700	15700	15700	15700	0
300	20231220	134900	93081030	15700	15700	15700	15700	0
301	20231220	134800	93081030	15700	15700	15700	15700	0
302	20231220	134700	93081030	15700	15700	15700	15700	0
303	20231220	134600	93081030	15700	15700	15700	15700	0
304	20231220	134500	93081030	15700	15700	15700	15700	0
305	20231220	134400	93081030	15700	15700	15700	15700	0
306	20231220	134300	93081030	15700	15700	15700	15700	0
307	20231220	134200	93081030	15700	15700	15700	15700	0
308	20231220	134100	93081030	15700	15700	15700	15700	0
309	20231220	134000	93081030	15700	15700	15700	15700	0
310	20231220	133900	93081030	15700	15700	15700	15700	0
311	20231220	133800	93081030	15700	15740	15740	15700	310
312	20231220	133700	88213420	15740	15740	15740	15740	11
313	20231220	133600	88040280	15740	15740	15740	15740	1
314	20231220	133500	88024540	15740	15740	15740	15740	0
315	20231220	133400	88024540	15740	15740	15740	15740	0
316	20231220	133300	88024540	15740	15740	15740	15740	1
317	20231220	133200	88008800	15750	15750	15750	15750	0
318	20231220	133100	88008800	15750	15750	15750	15740	35
319	20231220	133000	87457880	15750	15750	15750	15750	0
320	20231220	132900	87457880	15750	15750	15750	15750	0
321	20231220	132800	87457880	15750	15750	15750	15750	0
322	20231220	132700	87457880	15750	15750	15750	15750	2
323	20231220	132600	87426380	15750	15750	15750	15750	0
324	20231220	132500	87426380	15750	15750	15750	15750	0
325	20231220	132400	87426380	15750	15750	15750	15750	0
326	20231220	132300	87426380	15750	15750	15750	15750	1
327	20231220	132200	87410630	15740	15740	15740	15740	0
328	20231220	132100	87410630	15740	15740	15740	15740	0
329	20231220	132000	87410630	15740	15740	15740	15740	1
330	20231220	131900	87394890	15730	15730	15730	15730	0
331	20231220	131800	87394890	15730	15730	15730	15730	10
332	20231220	131700	87237590	15740	15740	15740	15740	10
333	20231220	131600	87080190	15740	15740	15740	15740	1
334	20231220	131500	87064450	15710	15710	15710	15710	0
335	20231220	131400	87064450	15710	15710	15710	15710	0
336	20231220	131300	87064450	15710	15710	15710	15710	0
337	20231220	131200	87064450	15710	15710	15710	15710	0
338	20231220	131100	87064450	15710	15710	15710	15710	0
339	20231220	131000	87064450	15710	15710	15710	15710	0
340	20231220	130900	87064450	15710	15710	15710	15710	0
341	20231220	130800	87064450	15710	15710	15710	15710	0
342	20231220	130700	87064450	15710	15710	15710	15710	0
343	20231220	130600	87064450	15710	15710	15710	15710	0
344	20231220	130500	87064450	15710	15710	15710	15710	0
345	20231220	130400	87064450	15710	15710	15710	15710	0
346	20231220	130300	87064450	15710	15710	15710	15710	0
347	20231220	130200	87064450	15710	15710	15710	15710	2
348	20231220	130100	87033030	15730	15730	15730	15730	0
349	20231220	130000	87033030	15730	15730	15730	15730	0
350	20231220	125900	87033030	15730	15730	15730	15730	0
351	20231220	125800	87033030	15730	15730	15730	15730	2
352	20231220	125700	87001570	15730	15730	15730	15730	0
353	20231220	125600	87001570	15730	15730	15730	15730	0
354	20231220	125500	87001570	15730	15730	15730	15730	2
355	20231220	125400	86970110	15730	15730	15730	15730	0
356	20231220	125300	86970110	15730	15730	15730	15730	0
357	20231220	125200	86970110	15730	15730	15730	15730	0
358	20231220	125100	86970110	15730	15700	15730	15700	2
359	20231220	125000	86938680	15740	15740	15740	15740	0
360	20231220	124900	86938680	15740	15740	15740	15740	0
361	20231220	124800	86938680	15740	15740	15740	15740	1
362	20231220	124700	86922940	15700	15700	15700	15700	0
363	20231220	124600	86922940	15700	15700	15700	15700	0
364	20231220	124500	86922940	15700	15700	15700	15700	0
365	20231220	124400	86922940	15700	15700	15700	15700	0
366	20231220	124300	86922940	15700	15700	15700	15700	0
367	20231220	124200	86922940	15700	15700	15700	15700	0
368	20231220	124100	86922940	15700	15700	15700	15700	0
369	20231220	124000	86922940	15700	15700	15700	15700	0
370	20231220	123900	86922940	15700	15700	15700	15700	0
371	20231220	123800	86922940	15700	15700	15700	15700	0
372	20231220	123700	86922940	15700	15700	15700	15700	0
373	20231220	123600	86922940	15700	15700	15700	15700	0
374	20231220	123500	86922940	15700	15700	15700	15700	500
375	20231220	123400	79072940	15700	15700	15700	15700	0
376	20231220	123300	79072940	15700	15700	15700	15700	0
377	20231220	123200	79072940	15700	15740	15740	15700	290
378	20231220	123100	74519650	15750	15750	15750	15750	0
379	20231220	123000	74519650	15750	15750	15750	15750	2
380	20231220	122900	74488150	15750	15750	15750	15750	0
381	20231220	122800	74488150	15750	15750	15750	15750	0
382	20231220	122700	74488150	15750	15750	15750	15750	1
383	20231220	122600	74472400	15750	15750	15750	15750	1
384	20231220	122500	74456650	15740	15740	15740	15740	0
385	20231220	122400	74456650	15740	15740	15740	15740	0
386	20231220	122300	74456650	15740	15740	15740	15740	0
387	20231220	122200	74456650	15740	15720	15740	15720	2
388	20231220	122100	74425190	15690	15690	15690	15690	0
389	20231220	122000	74425190	15690	15690	15690	15690	0
390	20231220	121900	74425190	15690	15690	15690	15690	0
391	20231220	121800	74425190	15690	15690	15690	15690	0
392	20231220	121700	74425190	15690	15690	15690	15690	0
393	20231220	121600	74425190	15690	15690	15690	15690	0
394	20231220	121500	74425190	15690	15690	15690	15690	0
395	20231220	121400	74425190	15690	15690	15690	15690	0
396	20231220	121300	74425190	15690	15690	15690	15690	0
397	20231220	121200	74425190	15690	15690	15690	15690	0
398	20231220	121100	74425190	15690	15690	15690	15690	10
399	20231220	121000	74268290	15690	15700	15700	15690	7
400	20231220	120900	74158420	15710	15710	15710	15710	83
401	20231220	120800	72854490	15740	15740	15740	15740	2
402	20231220	120700	72823010	15740	15740	15740	15740	0
403	20231220	120600	72823010	15740	15740	15740	15740	0
404	20231220	120500	72823010	15740	15740	15740	15740	1
405	20231220	120400	72807270	15740	15740	15740	15740	0
406	20231220	120300	72807270	15740	15740	15740	15740	0
407	20231220	120200	72807270	15740	15740	15740	15740	0
408	20231220	120100	72807270	15740	15740	15740	15740	2
409	20231220	120000	72775790	15700	15700	15700	15700	0
410	20231220	115900	72775790	15700	15700	15700	15700	0
411	20231220	115800	72775790	15700	15700	15700	15700	0
412	20231220	115700	72775790	15700	15700	15700	15700	0
413	20231220	115600	72775790	15700	15700	15700	15700	2
414	20231220	115500	72744390	15700	15700	15700	15700	7
415	20231220	115400	72634490	15700	15700	15700	15700	1
416	20231220	115300	72618790	15700	15700	15700	15700	0
417	20231220	115200	72618790	15700	15740	15740	15700	38
418	20231220	115100	72022090	15680	15680	15680	15680	0
419	20231220	115000	72022090	15680	15680	15680	15680	0
420	20231220	114900	72022090	15680	15680	15680	15680	0
421	20231220	114800	72022090	15680	15730	15730	15680	358
422	20231220	114700	66399520	15730	15730	15730	15730	0
423	20231220	114600	66399520	15730	15730	15730	15730	0
424	20231220	114500	66399520	15730	15730	15730	15730	0
425	20231220	114400	66399520	15730	15730	15730	15730	0
426	20231220	114300	66399520	15730	15730	15730	15730	0
427	20231220	114200	66399520	15730	15730	15730	15730	2
428	20231220	114100	66368060	15730	15730	15730	15730	0
429	20231220	114000	66368060	15730	15730	15730	15730	0
430	20231220	113900	66368060	15730	15730	15730	15730	0
431	20231220	113800	66368060	15730	15730	15730	15730	0
432	20231220	113700	66368060	15730	15730	15730	15730	0
433	20231220	113600	66368060	15730	15730	15730	15730	0
434	20231220	113500	66368060	15730	15730	15730	15730	3
435	20231220	113400	66320870	15730	15730	15730	15730	0
436	20231220	113300	66320870	15730	15730	15730	15730	0
437	20231220	113200	66320870	15730	15730	15730	15730	0
438	20231220	113100	66320870	15730	15730	15730	15730	0
439	20231220	113000	66320870	15730	15730	15730	15730	0
440	20231220	112900	66320870	15730	15730	15730	15730	0
441	20231220	112800	66320870	15730	15730	15730	15730	0
442	20231220	112700	66320870	15730	15730	15730	15730	0
443	20231220	112600	66320870	15730	15730	15730	15730	0
444	20231220	112500	66320870	15730	15730	15730	15730	2
445	20231220	112400	66289410	15700	15700	15700	15700	0
446	20231220	112300	66289410	15700	15700	15700	15700	0
447	20231220	112200	66289410	15700	15700	15700	15700	0
448	20231220	112100	66289410	15700	15700	15700	15700	0
449	20231220	112000	66289410	15700	15700	15700	15700	0
450	20231220	111900	66289410	15700	15740	15740	15700	1300
451	20231220	111800	45855510	15740	15740	15740	15740	0
452	20231220	111700	45855510	15740	15740	15740	15740	0
453	20231220	111600	45855510	15740	15740	15740	15740	0
454	20231220	111500	45855510	15740	15740	15740	15740	1
455	20231220	111400	45839770	15740	15740	15740	15740	0
456	20231220	111300	45839770	15740	15740	15740	15740	1
457	20231220	111200	45824030	15740	15740	15740	15740	0
458	20231220	111100	45824030	15740	15740	15740	15740	0
459	20231220	111000	45824030	15740	15750	15750	15740	129
460	20231220	110900	43792810	15760	15760	15760	15760	0
461	20231220	110800	43792810	15760	15760	15760	15760	0
462	20231220	110700	43792810	15760	15760	15760	15760	0
463	20231220	110600	43792810	15760	15760	15760	15760	0
464	20231220	110500	43792810	15760	15760	15760	15760	0
465	20231220	110400	43792810	15760	15760	15760	15760	0
466	20231220	110300	43792810	15760	15760	15760	15760	0
467	20231220	110200	43792810	15760	15760	15760	15760	0
468	20231220	110100	43792810	15760	15760	15760	15760	0
469	20231220	110000	43792810	15760	15760	15760	15760	0
470	20231220	105900	43792810	15760	15760	15760	15760	0
471	20231220	105800	43792810	15760	15760	15760	15760	0
472	20231220	105700	43792810	15760	15760	15760	15760	11
473	20231220	105600	43619450	15760	15760	15760	15760	0
474	20231220	105500	43619450	15760	15760	15760	15760	0
475	20231220	105400	43619450	15760	15760	15760	15760	0
476	20231220	105300	43619450	15760	15760	15760	15760	0
477	20231220	105200	43619450	15760	15760	15760	15760	0
478	20231220	105100	43619450	15760	15760	15760	15760	50
479	20231220	105000	42831450	15760	15760	15760	15760	0
480	20231220	104900	42831450	15760	15760	15760	15760	10
481	20231220	104800	42673850	15760	15760	15760	15760	0
482	20231220	104700	42673850	15760	15760	15760	15760	0
483	20231220	104600	42673850	15760	15760	15760	15760	0
484	20231220	104500	42673850	15760	15760	15760	15760	20
485	20231220	104400	42358650	15740	15740	15740	15740	0
486	20231220	104300	42358650	15740	15740	15740	15740	0
487	20231220	104200	42358650	15740	15740	15740	15740	65
488	20231220	104100	41335550	15760	15760	15760	15760	5
489	20231220	104000	41256750	15740	15740	15740	15740	0
490	20231220	103900	41256750	15740	15740	15740	15740	288
491	20231220	103800	36723630	15740	15740	15740	15740	0
492	20231220	103700	36723630	15740	15740	15740	15740	0
493	20231220	103600	36723630	15740	15740	15740	15740	0
494	20231220	103500	36723630	15740	15740	15740	15740	78
495	20231220	103400	35495910	15740	15740	15740	15740	0
496	20231220	103300	35495910	15740	15740	15740	15740	1
497	20231220	103200	35480170	15740	15740	15740	15740	0
498	20231220	103100	35480170	15740	15740	15740	15740	0
499	20231220	103000	35480170	15740	15740	15740	15740	4
500	20231220	102900	35417210	15740	15740	15740	15740	0
501	20231220	102800	35417210	15740	15740	15740	15740	0
502	20231220	102700	35417210	15740	15740	15740	15740	0
503	20231220	102600	35417210	15740	15740	15740	15740	0
504	20231220	102500	35417210	15740	15740	15740	15740	0
505	20231220	102400	35417210	15740	15740	15740	15740	0
506	20231220	102300	35417210	15740	15740	15740	15740	0
507	20231220	102200	35417210	15740	15740	15740	15740	0
508	20231220	102100	35417210	15740	15740	15740	15740	0
509	20231220	102000	35417210	15740	15740	15740	15740	24
510	20231220	101900	35039450	15760	15760	15760	15760	0
511	20231220	101800	35039450	15760	15760	15760	15760	0
512	20231220	101700	35039450	15760	15760	15760	15760	0
513	20231220	101600	35039450	15760	15760	15760	15760	0
514	20231220	101500	35039450	15760	15760	15760	15760	10
515	20231220	101400	34881850	15750	15750	15750	15750	1
516	20231220	101300	34866100	15740	15740	15740	15740	0
517	20231220	101200	34866100	15740	15740	15740	15740	0
518	20231220	101100	34866100	15740	15740	15740	15740	0
519	20231220	101000	34866100	15740	15740	15740	15740	0
520	20231220	100900	34866100	15740	15740	15740	15740	0
521	20231220	100800	34866100	15740	15740	15740	15740	1
522	20231220	100700	34850360	15740	15740	15740	15740	110
523	20231220	100600	33118960	15740	15740	15740	15740	0
524	20231220	100500	33118960	15740	15750	15750	15740	19
525	20231220	100400	32819890	15740	15740	15740	15740	0
526	20231220	100300	32819890	15740	15740	15740	15740	0
527	20231220	100200	32819890	15740	15740	15740	15740	0
528	20231220	100100	32819890	15740	15740	15740	15740	0
529	20231220	100000	32819890	15740	15740	15740	15740	1
530	20231220	095900	32804150	15730	15730	15730	15730	0
531	20231220	095800	32804150	15730	15730	15730	15730	4
532	20231220	095700	32741230	15730	15730	15730	15730	2
533	20231220	095600	32709770	15730	15730	15730	15730	2
534	20231220	095500	32678310	15730	15730	15730	15730	0
535	20231220	095400	32678310	15730	15730	15730	15730	54
536	20231220	095300	31828890	15740	15740	15740	15740	2
537	20231220	095200	31797410	15750	15750	15750	15750	0
538	20231220	095100	31797410	15750	15750	15750	15750	0
539	20231220	095000	31797410	15750	15750	15750	15750	0
540	20231220	094900	31797410	15750	15750	15750	15750	0
541	20231220	094800	31797410	15750	15750	15750	15750	54
542	20231220	094700	30946910	15760	15760	15760	15760	1
543	20231220	094600	30931150	15750	15750	15750	15750	0
544	20231220	094500	30931150	15750	15750	15750	15750	53
545	20231220	094400	30096400	15750	15750	15750	15750	53
546	20231220	094300	29261650	15760	15770	15770	15760	18
547	20231220	094200	28977960	15760	15760	15760	15760	5
548	20231220	094100	28899160	15770	15770	15770	15770	0
549	20231220	094000	28899160	15770	15770	15770	15770	0
550	20231220	093900	28899160	15770	15770	15770	15770	0
551	20231220	093800	28899160	15770	15770	15770	15770	0
552	20231220	093700	28899160	15770	15770	15770	15770	2
553	20231220	093600	28867620	15780	15780	15780	15780	0
554	20231220	093500	28867620	15780	15780	15780	15780	0
555	20231220	093400	28867620	15780	15780	15780	15780	20
556	20231220	093300	28552020	15780	15780	15780	15780	0
557	20231220	093200	28552020	15780	15780	15780	15780	1
558	20231220	093100	28536240	15750	15770	15770	15750	201
559	20231220	093000	25366490	15770	15770	15770	15770	0
560	20231220	092900	25366490	15770	15770	15770	15770	0
561	20231220	092800	25366490	15770	15770	15770	15770	120
562	20231220	092700	23474090	15740	15740	15740	15740	0
563	20231220	092600	23474090	15740	15740	15740	15740	0
564	20231220	092500	23474090	15740	15740	15740	15740	0
565	20231220	092400	23474090	15740	15740	15740	15740	0
566	20231220	092300	23474090	15740	15740	15740	15740	0
567	20231220	092200	23474090	15740	15740	15740	15740	0
568	20231220	092100	23474090	15740	15740	15740	15740	0
569	20231220	092000	23474090	15740	15740	15740	15740	0
570	20231220	091900	23474090	15740	15740	15740	15740	0
571	20231220	091800	23474090	15740	15740	15740	15740	0
572	20231220	091700	23474090	15740	15740	15740	15740	748
573	20231220	091600	11700570	15780	15780	15780	15780	118
574	20231220	091500	9838530	15750	15750	15750	15750	206
575	20231220	091400	6594030	15750	15740	15750	15740	279
576	20231220	091300	2202470	15740	15740	15740	15740	71
577	20231220	091200	1084930	15700	15720	15720	15700	30
578	20231220	091100	613530	15700	15710	15710	15700	9
579	20231220	091000	472200	15700	15700	15700	15700	0
580	20231220	090900	472200	15700	15700	15700	15700	0
581	20231220	090800	472200	15700	15700	15700	15700	0
582	20231220	090700	472200	15700	15700	15700	15700	6
583	20231220	090600	378000	15750	15750	15750	15750	0
584	20231220	090500	378000	15750	15750	15750	15750	0
585	20231220	090400	378000	15750	15750	15750	15750	0
586	20231220	090300	378000	15750	15750	15750	15750	3
587	20231220	090200	330750	15750	15750	15750	15750	0
588	20231220	090100	330750	15750	15750	15750	15750	0
589	20231220	090000	330750	15750	15750	15750	15750	21