KissMeData/006390/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184700	30697460	15600	15600	15600	15600	73
3	20231208	184600	30697460	15600	15600	15600	15600	0
4	20231208	184500	30697460	15600	15600	15600	15600	0
5	20231208	184400	30697460	15600	15600	15600	15600	0
6	20231208	184300	30697460	15600	15600	15600	15600	0
7	20231208	184200	30697460	15600	15600	15600	15600	0
8	20231208	184100	30697460	15600	15600	15600	15600	0
9	20231208	184000	30697460	15600	15600	15600	15600	0
10	20231208	183900	30697460	15600	15600	15600	15600	0
11	20231208	183800	30697460	15600	15600	15600	15600	0
12	20231208	183700	30697460	15600	15600	15600	15600	0
13	20231208	183600	30697460	15600	15600	15600	15600	0
14	20231208	183500	30697460	15600	15600	15600	15600	0
15	20231208	183400	30697460	15600	15600	15600	15600	0
16	20231208	183300	30697460	15600	15600	15600	15600	0
17	20231208	183200	30697460	15600	15600	15600	15600	0
18	20231208	183100	30697460	15600	15600	15600	15600	0
19	20231208	183000	30697460	15600	15600	15600	15600	0
20	20231208	182900	30697460	15600	15600	15600	15600	0
21	20231208	182800	30697460	15600	15600	15600	15600	0
22	20231208	182700	30697460	15600	15600	15600	15600	0
23	20231208	182600	30697460	15600	15600	15600	15600	0
24	20231208	182500	30697460	15600	15600	15600	15600	0
25	20231208	182400	30697460	15600	15600	15600	15600	0
26	20231208	182300	30697460	15600	15600	15600	15600	0
27	20231208	182200	30697460	15600	15600	15600	15600	0
28	20231208	182100	30697460	15600	15600	15600	15600	0
29	20231208	182000	30697460	15600	15600	15600	15600	0
30	20231208	181900	30697460	15600	15600	15600	15600	0
31	20231208	181800	30697460	15600	15600	15600	15600	0
32	20231208	181700	30697460	15600	15600	15600	15600	73
33	20231208	181600	30697460	15600	15600	15600	15600	0
34	20231208	181500	30697460	15600	15600	15600	15600	0
35	20231208	181400	30697460	15600	15600	15600	15600	0
36	20231208	181300	30697460	15600	15600	15600	15600	0
37	20231208	181200	30697460	15600	15600	15600	15600	0
38	20231208	181100	30697460	15600	15600	15600	15600	0
39	20231208	181000	30697460	15600	15600	15600	15600	0
40	20231208	180900	30697460	15600	15600	15600	15600	0
41	20231208	180800	30697460	15600	15600	15600	15600	0
42	20231208	180700	30697460	15600	15600	15600	15600	0
43	20231208	180600	30697460	15600	15600	15600	15600	0
44	20231208	180500	30697460	15600	15600	15600	15600	0
45	20231208	180400	30697460	15600	15600	15600	15600	0
46	20231208	180300	30697460	15600	15600	15600	15600	0
47	20231208	180200	30697460	15600	15600	15600	15600	0
48	20231208	180100	30697460	15600	15600	15600	15600	0
49	20231208	180000	30697460	15600	15600	15600	15600	0
50	20231208	175900	30697460	15600	15600	15600	15600	0
51	20231208	175800	30697460	15600	15600	15600	15600	0
52	20231208	175700	30697460	15600	15600	15600	15600	0
53	20231208	175600	30697460	15600	15600	15600	15600	0
54	20231208	175500	30697460	15600	15600	15600	15600	0
55	20231208	175400	30697460	15600	15600	15600	15600	0
56	20231208	175300	30697460	15600	15600	15600	15600	0
57	20231208	175200	30697460	15600	15600	15600	15600	0
58	20231208	175100	30697460	15600	15600	15600	15600	0
59	20231208	175000	30697460	15600	15600	15600	15600	0
60	20231208	174900	30697460	15600	15600	15600	15600	0
61	20231208	174800	30697460	15600	15600	15600	15600	0
62	20231208	174700	30697460	15600	15600	15600	15600	73
63	20231208	174600	30697460	15600	15600	15600	15600	0
64	20231208	174500	30697460	15600	15600	15600	15600	0
65	20231208	174400	30697460	15600	15600	15600	15600	0
66	20231208	174300	30697460	15600	15600	15600	15600	0
67	20231208	174200	30697460	15600	15600	15600	15600	0
68	20231208	174100	30697460	15600	15600	15600	15600	0
69	20231208	174000	30697460	15600	15600	15600	15600	0
70	20231208	173900	30697460	15600	15600	15600	15600	0
71	20231208	173800	30697460	15600	15600	15600	15600	0
72	20231208	173700	30697460	15600	15600	15600	15600	0
73	20231208	173600	30697460	15600	15600	15600	15600	0
74	20231208	173500	30697460	15600	15600	15600	15600	0
75	20231208	173400	30697460	15600	15600	15600	15600	0
76	20231208	173300	30697460	15600	15600	15600	15600	0
77	20231208	173200	30697460	15600	15600	15600	15600	0
78	20231208	173100	30697460	15600	15600	15600	15600	0
79	20231208	173000	30697460	15600	15600	15600	15600	0
80	20231208	172900	30697460	15600	15600	15600	15600	0
81	20231208	172800	30697460	15600	15600	15600	15600	0
82	20231208	172700	30697460	15600	15600	15600	15600	0
83	20231208	172600	30697460	15600	15600	15600	15600	0
84	20231208	172500	30697460	15600	15600	15600	15600	0
85	20231208	172400	30697460	15600	15600	15600	15600	0
86	20231208	172300	30697460	15600	15600	15600	15600	0
87	20231208	172200	30697460	15600	15600	15600	15600	0
88	20231208	172100	30697460	15600	15600	15600	15600	0
89	20231208	172000	30697460	15600	15600	15600	15600	0
90	20231208	171900	30697460	15600	15600	15600	15600	0
91	20231208	171800	30697460	15600	15600	15600	15600	0
92	20231208	171700	30697460	15600	15600	15600	15600	73
93	20231208	171600	30697460	15600	15600	15600	15600	0
94	20231208	171500	30697460	15600	15600	15600	15600	0
95	20231208	171400	30697460	15600	15600	15600	15600	0
96	20231208	171300	30697460	15600	15600	15600	15600	0
97	20231208	171200	30697460	15600	15600	15600	15600	0
98	20231208	171100	30697460	15600	15600	15600	15600	0
99	20231208	171000	30697460	15600	15600	15600	15600	0
100	20231208	170900	30697460	15600	15600	15600	15600	0
101	20231208	170800	30697460	15600	15600	15600	15600	0
102	20231208	170700	30697460	15600	15600	15600	15600	0
103	20231208	170600	30697460	15600	15600	15600	15600	0
104	20231208	170500	30697460	15600	15600	15600	15600	0
105	20231208	170400	30697460	15600	15600	15600	15600	0
106	20231208	170300	30697460	15600	15600	15600	15600	0
107	20231208	170200	30697460	15600	15600	15600	15600	0
108	20231208	170100	30697460	15600	15600	15600	15600	0
109	20231208	170000	30697460	15600	15600	15600	15600	0
110	20231208	165900	30697460	15600	15600	15600	15600	0
111	20231208	165800	30697460	15600	15600	15600	15600	0
112	20231208	165700	30697460	15600	15600	15600	15600	0
113	20231208	165600	30697460	15600	15600	15600	15600	0
114	20231208	165500	30697460	15600	15600	15600	15600	0
115	20231208	165400	30697460	15600	15600	15600	15600	0
116	20231208	165300	30697460	15600	15600	15600	15600	0
117	20231208	165200	30697460	15600	15600	15600	15600	0
118	20231208	165100	30697460	15600	15600	15600	15600	0
119	20231208	165000	30697460	15600	15600	15600	15600	0
120	20231208	164900	30697460	15600	15600	15600	15600	0
121	20231208	164800	30697460	15600	15600	15600	15600	0
122	20231208	164700	30697460	15600	15600	15600	15600	73
123	20231208	164600	30697460	15600	15600	15600	15600	0
124	20231208	164500	30697460	15600	15600	15600	15600	0
125	20231208	164400	30697460	15600	15600	15600	15600	0
126	20231208	164300	30697460	15600	15600	15600	15600	0
127	20231208	164200	30697460	15600	15600	15600	15600	0
128	20231208	164100	30697460	15600	15600	15600	15600	0
129	20231208	164000	30697460	15600	15600	15600	15600	0
130	20231208	163900	30697460	15600	15600	15600	15600	0
131	20231208	163800	30697460	15600	15600	15600	15600	0
132	20231208	163700	30697460	15600	15600	15600	15600	0
133	20231208	163600	30697460	15600	15600	15600	15600	0
134	20231208	163500	30697460	15600	15600	15600	15600	0
135	20231208	163400	30697460	15600	15600	15600	15600	0
136	20231208	163300	30697460	15600	15600	15600	15600	0
137	20231208	163200	30697460	15600	15600	15600	15600	0
138	20231208	163100	30697460	15600	15600	15600	15600	0
139	20231208	163000	30697460	15600	15600	15600	15600	0
140	20231208	162900	30697460	15600	15600	15600	15600	0
141	20231208	162800	30697460	15600	15600	15600	15600	0
142	20231208	162700	30697460	15600	15600	15600	15600	0
143	20231208	162600	30697460	15600	15600	15600	15600	0
144	20231208	162500	30697460	15600	15600	15600	15600	0
145	20231208	162400	30697460	15600	15600	15600	15600	0
146	20231208	162300	30697460	15600	15600	15600	15600	0
147	20231208	162200	30697460	15600	15600	15600	15600	0
148	20231208	162100	30697460	15600	15600	15600	15600	0
149	20231208	162000	30697460	15600	15600	15600	15600	0
150	20231208	161900	30697460	15600	15600	15600	15600	0
151	20231208	161800	30697460	15600	15600	15600	15600	0
152	20231208	161700	30697460	15600	15600	15600	15600	73
153	20231208	161600	30697460	15600	15600	15600	15600	0
154	20231208	161500	30697460	15600	15600	15600	15600	0
155	20231208	161400	30697460	15600	15600	15600	15600	0
156	20231208	161300	30697460	15600	15600	15600	15600	0
157	20231208	161200	30697460	15600	15600	15600	15600	0
158	20231208	161100	30697460	15600	15600	15600	15600	0
159	20231208	161000	30697460	15600	15600	15600	15600	0
160	20231208	160900	30697460	15600	15600	15600	15600	0
161	20231208	160800	30697460	15600	15600	15600	15600	0
162	20231208	160700	30697460	15600	15600	15600	15600	0
163	20231208	160600	30697460	15600	15600	15600	15600	0
164	20231208	160500	30697460	15600	15600	15600	15600	0
165	20231208	160400	30697460	15600	15600	15600	15600	0
166	20231208	160300	30697460	15600	15600	15600	15600	0
167	20231208	160200	30697460	15600	15600	15600	15600	0
168	20231208	160100	30697460	15600	15600	15600	15600	0
169	20231208	160000	30697460	15600	15600	15600	15600	0
170	20231208	155900	30697460	15600	15600	15600	15600	0
171	20231208	155800	30697460	15600	15600	15600	15600	0
172	20231208	155700	30697460	15600	15600	15600	15600	0
173	20231208	155600	30697460	15600	15600	15600	15600	0
174	20231208	155500	30697460	15600	15600	15600	15600	0
175	20231208	155400	30697460	15600	15600	15600	15600	0
176	20231208	155300	30697460	15600	15600	15600	15600	0
177	20231208	155200	30697460	15600	15600	15600	15600	0
178	20231208	155100	30697460	15600	15600	15600	15600	0
179	20231208	155000	30697460	15600	15600	15600	15600	0
180	20231208	154900	30697460	15600	15600	15600	15600	0
181	20231208	154800	30697460	15600	15600	15600	15600	0
182	20231208	154700	30697460	15600	15600	15600	15600	73
183	20231208	154600	30697460	15600	15600	15600	15600	0
184	20231208	154500	30697460	15600	15600	15600	15600	0
185	20231208	154400	30697460	15600	15600	15600	15600	0
186	20231208	154300	30697460	15600	15600	15600	15600	0
187	20231208	154200	30697460	15600	15600	15600	15600	0
188	20231208	154100	30697460	15600	15600	15600	15600	0
189	20231208	154000	30697460	15600	15600	15600	15600	0
190	20231208	153900	30697460	15600	15600	15600	15600	0
191	20231208	153800	30697460	15600	15600	15600	15600	0
192	20231208	153700	30697460	15600	15600	15600	15600	0
193	20231208	153600	30697460	15600	15600	15600	15600	0
194	20231208	153500	30697460	15600	15600	15600	15600	0
195	20231208	153400	30697460	15600	15600	15600	15600	0
196	20231208	153300	30697460	15600	15600	15600	15600	0
197	20231208	153200	30697460	15600	15600	15600	15600	0
198	20231208	153100	30697460	15600	15600	15600	15600	0
199	20231208	153000	30697460	15600	15600	15600	15600	73
200	20231208	152900	29558660	15600	15600	15600	15600	0
201	20231208	152800	29558660	15600	15600	15600	15600	0
202	20231208	152700	29558660	15600	15600	15600	15600	0
203	20231208	152600	29558660	15600	15600	15600	15600	0
204	20231208	152500	29558660	15600	15600	15600	15600	0
205	20231208	152400	29558660	15600	15600	15600	15600	0
206	20231208	152300	29558660	15600	15600	15600	15600	0
207	20231208	152200	29558660	15600	15600	15600	15600	0
208	20231208	152100	29558660	15600	15600	15600	15600	0
209	20231208	152000	29558660	15600	15600	15600	15600	0
210	20231208	151900	29558660	15600	15600	15600	15600	3
211	20231208	151800	29511860	15600	15600	15600	15600	1
212	20231208	151700	29496260	15600	15600	15600	15600	0
213	20231208	151600	29496260	15600	15600	15600	15600	0
214	20231208	151500	29496260	15600	15600	15600	15600	0
215	20231208	151400	29496260	15600	15600	15600	15600	1
216	20231208	151300	29480660	15600	15600	15600	15600	0
217	20231208	151200	29480660	15600	15600	15600	15600	1
218	20231208	151100	29465060	15600	15600	15600	15600	2
219	20231208	151000	29433860	15600	15600	15600	15600	1
220	20231208	150900	29418260	15600	15600	15600	15600	0
221	20231208	150800	29418260	15600	15600	15600	15600	1
222	20231208	150700	29402660	15590	15590	15590	15590	0
223	20231208	150600	29402660	15590	15590	15590	15590	0
224	20231208	150500	29402660	15590	15590	15590	15590	0
225	20231208	150400	29402660	15590	15590	15590	15590	0
226	20231208	150300	29402660	15590	15590	15590	15590	0
227	20231208	150200	29402660	15590	15590	15590	15590	0
228	20231208	150100	29402660	15590	15590	15590	15590	0
229	20231208	150000	29402660	15590	15590	15590	15590	1
230	20231208	145900	29387070	15600	15600	15600	15600	0
231	20231208	145800	29387070	15600	15600	15600	15600	0
232	20231208	145700	29387070	15600	15600	15600	15600	0
233	20231208	145600	29387070	15600	15600	15600	15600	0
234	20231208	145500	29387070	15600	15590	15600	15590	34
235	20231208	145400	28856980	15600	15600	15600	15600	0
236	20231208	145300	28856980	15600	15600	15600	15600	0
237	20231208	145200	28856980	15600	15560	15600	15560	77
238	20231208	145100	27658540	15560	15560	15560	15560	1
239	20231208	145000	27642980	15560	15560	15560	15560	15
240	20231208	144900	27409580	15560	15560	15560	15560	9
241	20231208	144800	27269540	15560	15560	15560	15560	0
242	20231208	144700	27269540	15560	15560	15560	15560	0
243	20231208	144600	27269540	15560	15560	15560	15560	1
244	20231208	144500	27253980	15560	15560	15560	15560	0
245	20231208	144400	27253980	15560	15560	15560	15560	0
246	20231208	144300	27253980	15560	15560	15560	15560	0
247	20231208	144200	27253980	15560	15560	15560	15560	0
248	20231208	144100	27253980	15560	15560	15560	15560	0
249	20231208	144000	27253980	15560	15560	15560	15560	0
250	20231208	143900	27253980	15560	15560	15560	15560	0
251	20231208	143800	27253980	15560	15560	15560	15560	2
252	20231208	143700	27222860	15550	15550	15550	15550	1
253	20231208	143600	27207310	15550	15550	15550	15550	0
254	20231208	143500	27207310	15550	15550	15550	15550	0
255	20231208	143400	27207310	15550	15550	15550	15550	0
256	20231208	143300	27207310	15550	15550	15550	15550	0
257	20231208	143200	27207310	15550	15550	15550	15550	0
258	20231208	143100	27207310	15550	15550	15550	15550	0
259	20231208	143000	27207310	15550	15550	15550	15550	0
260	20231208	142900	27207310	15550	15550	15550	15550	50
261	20231208	142800	26429810	15560	15560	15560	15560	0
262	20231208	142700	26429810	15560	15560	15560	15560	0
263	20231208	142600	26429810	15560	15560	15560	15560	0
264	20231208	142500	26429810	15560	15560	15560	15560	1
265	20231208	142400	26414250	15560	15560	15560	15560	0
266	20231208	142300	26414250	15560	15560	15560	15560	0
267	20231208	142200	26414250	15560	15560	15560	15560	0
268	20231208	142100	26414250	15560	15560	15560	15560	1
269	20231208	142000	26398690	15560	15560	15560	15560	0
270	20231208	141900	26398690	15560	15560	15560	15560	1
271	20231208	141800	26383130	15560	15560	15560	15560	0
272	20231208	141700	26383130	15560	15560	15560	15560	1
273	20231208	141600	26367570	15560	15560	15560	15560	0
274	20231208	141500	26367570	15560	15560	15560	15560	1
275	20231208	141400	26352010	15560	15560	15560	15560	0
276	20231208	141300	26352010	15560	15560	15560	15560	2
277	20231208	141200	26320890	15560	15560	15560	15560	0
278	20231208	141100	26320890	15560	15560	15560	15560	1
279	20231208	141000	26305330	15560	15560	15560	15560	0
280	20231208	140900	26305330	15560	15560	15560	15560	1
281	20231208	140800	26289770	15560	15560	15560	15560	0
282	20231208	140700	26289770	15560	15560	15560	15560	0
283	20231208	140600	26289770	15560	15560	15560	15560	1
284	20231208	140500	26274210	15560	15560	15560	15560	11
285	20231208	140400	26103050	15560	15560	15560	15560	0
286	20231208	140300	26103050	15560	15560	15560	15560	0
287	20231208	140200	26103050	15560	15560	15560	15560	1
288	20231208	140100	26087490	15560	15560	15560	15560	0
289	20231208	140000	26087490	15560	15560	15560	15560	0
290	20231208	135900	26087490	15560	15560	15560	15560	0
291	20231208	135800	26087490	15560	15560	15560	15560	1
292	20231208	135700	26071930	15560	15560	15560	15560	11
293	20231208	135600	25900770	15560	15560	15560	15560	111
294	20231208	135500	24173610	15560	15560	15560	15560	0
295	20231208	135400	24173610	15560	15560	15560	15560	0
296	20231208	135300	24173610	15560	15560	15560	15560	0
297	20231208	135200	24173610	15560	15560	15560	15560	0
298	20231208	135100	24173610	15560	15560	15560	15560	6
299	20231208	135000	24080250	15560	15560	15560	15560	8
300	20231208	134900	23955770	15560	15560	15560	15560	0
301	20231208	134800	23955770	15560	15560	15560	15560	56
302	20231208	134700	23084410	15560	15560	15560	15560	0
303	20231208	134600	23084410	15560	15560	15560	15560	0
304	20231208	134500	23084410	15560	15560	15560	15560	2
305	20231208	134400	23053290	15560	15560	15560	15560	0
306	20231208	134300	23053290	15560	15560	15560	15560	0
307	20231208	134200	23053290	15560	15560	15560	15560	1
308	20231208	134100	23037730	15560	15560	15560	15560	1
309	20231208	134000	23022170	15560	15560	15560	15560	11
310	20231208	133900	22851010	15560	15560	15560	15560	0
311	20231208	133800	22851010	15560	15560	15560	15560	0
312	20231208	133700	22851010	15560	15560	15560	15560	0
313	20231208	133600	22851010	15560	15560	15560	15560	0
314	20231208	133500	22851010	15560	15560	15560	15560	1
315	20231208	133400	22835450	15560	15560	15560	15560	0
316	20231208	133300	22835450	15560	15560	15560	15560	1
317	20231208	133200	22819890	15560	15560	15560	15560	0
318	20231208	133100	22819890	15560	15560	15560	15560	0
319	20231208	133000	22819890	15560	15560	15560	15560	1
320	20231208	132900	22804330	15560	15560	15560	15560	0
321	20231208	132800	22804330	15560	15560	15560	15560	0
322	20231208	132700	22804330	15560	15560	15560	15560	0
323	20231208	132600	22804330	15560	15560	15560	15560	0
324	20231208	132500	22804330	15560	15560	15560	15560	1
325	20231208	132400	22788770	15560	15560	15560	15560	0
326	20231208	132300	22788770	15560	15560	15560	15560	0
327	20231208	132200	22788770	15560	15560	15560	15560	0
328	20231208	132100	22788770	15560	15550	15560	15550	5
329	20231208	132000	22711000	15560	15560	15560	15560	0
330	20231208	131900	22711000	15560	15560	15560	15560	0
331	20231208	131800	22711000	15560	15560	15560	15560	0
332	20231208	131700	22711000	15560	15560	15560	15560	0
333	20231208	131600	22711000	15560	15560	15560	15560	0
334	20231208	131500	22711000	15560	15560	15560	15560	1
335	20231208	131400	22695440	15560	15560	15560	15560	1
336	20231208	131300	22679880	15550	15550	15550	15550	0
337	20231208	131200	22679880	15550	15550	15550	15550	0
338	20231208	131100	22679880	15550	15550	15550	15550	0
339	20231208	131000	22679880	15550	15550	15550	15550	0
340	20231208	130900	22679880	15550	15550	15550	15550	0
341	20231208	130800	22679880	15550	15550	15550	15550	0
342	20231208	130700	22679880	15550	15550	15550	15550	2
343	20231208	130600	22648780	15550	15550	15550	15550	2
344	20231208	130500	22617680	15550	15550	15550	15550	0
345	20231208	130400	22617680	15550	15550	15550	15550	2
346	20231208	130300	22586580	15550	15550	15550	15550	0
347	20231208	130200	22586580	15550	15550	15550	15550	0
348	20231208	130100	22586580	15550	15550	15550	15550	0
349	20231208	130000	22586580	15550	15550	15550	15550	1
350	20231208	125900	22571030	15550	15550	15550	15550	0
351	20231208	125800	22571030	15550	15560	15560	15550	71
352	20231208	125700	21466970	15560	15560	15560	15560	0
353	20231208	125600	21466970	15560	15560	15560	15560	1
354	20231208	125500	21451410	15560	15560	15560	15560	5
355	20231208	125400	21373610	15560	15550	15560	15550	94
356	20231208	125300	19911810	15560	15560	15560	15560	0
357	20231208	125200	19911810	15560	15560	15560	15560	0
358	20231208	125100	19911810	15560	15560	15560	15560	1
359	20231208	125000	19896250	15560	15560	15560	15560	0
360	20231208	124900	19896250	15560	15560	15560	15560	1
361	20231208	124800	19880690	15560	15560	15560	15560	0
362	20231208	124700	19880690	15560	15560	15560	15560	1
363	20231208	124600	19865130	15560	15560	15560	15560	0
364	20231208	124500	19865130	15560	15560	15560	15560	1
365	20231208	124400	19849570	15560	15560	15560	15560	0
366	20231208	124300	19849570	15560	15560	15560	15560	0
367	20231208	124200	19849570	15560	15560	15560	15560	0
368	20231208	124100	19849570	15560	15560	15560	15560	0
369	20231208	124000	19849570	15560	15560	15560	15560	0
370	20231208	123900	19849570	15560	15560	15560	15560	0
371	20231208	123800	19849570	15560	15550	15560	15550	120
372	20231208	123700	17983470	15560	15560	15560	15560	0
373	20231208	123600	17983470	15560	15560	15560	15560	0
374	20231208	123500	17983470	15560	15560	15560	15560	0
375	20231208	123400	17983470	15560	15560	15560	15560	1
376	20231208	123300	17967910	15560	15560	15560	15560	0
377	20231208	123200	17967910	15560	15560	15560	15560	0
378	20231208	123100	17967910	15560	15560	15560	15560	1
379	20231208	123000	17952350	15560	15560	15560	15560	0
380	20231208	122900	17952350	15560	15560	15560	15560	0
381	20231208	122800	17952350	15560	15560	15560	15560	3
382	20231208	122700	17905670	15560	15560	15560	15560	2
383	20231208	122600	17874550	15560	15560	15560	15560	1
384	20231208	122500	17858990	15560	15560	15560	15560	1
385	20231208	122400	17843430	15560	15560	15560	15560	0
386	20231208	122300	17843430	15560	15560	15560	15560	0
387	20231208	122200	17843430	15560	15560	15560	15560	0
388	20231208	122100	17843430	15560	15560	15560	15560	0
389	20231208	122000	17843430	15560	15560	15560	15560	1
390	20231208	121900	17827870	15560	15560	15560	15560	0
391	20231208	121800	17827870	15560	15560	15560	15560	0
392	20231208	121700	17827870	15560	15560	15560	15560	0
393	20231208	121600	17827870	15560	15560	15560	15560	0
394	20231208	121500	17827870	15560	15560	15560	15560	0
395	20231208	121400	17827870	15560	15560	15560	15560	1
396	20231208	121300	17812310	15560	15560	15560	15560	0
397	20231208	121200	17812310	15560	15560	15560	15560	0
398	20231208	121100	17812310	15560	15560	15560	15560	0
399	20231208	121000	17812310	15560	15560	15560	15560	0
400	20231208	120900	17812310	15560	15560	15560	15560	1
401	20231208	120800	17796750	15560	15560	15560	15560	0
402	20231208	120700	17796750	15560	15560	15560	15560	2
403	20231208	120600	17765630	15560	15560	15560	15560	0
404	20231208	120500	17765630	15560	15560	15560	15560	0
405	20231208	120400	17765630	15560	15560	15560	15560	0
406	20231208	120300	17765630	15560	15560	15560	15560	0
407	20231208	120200	17765630	15560	15560	15560	15560	2
408	20231208	120100	17734510	15560	15560	15560	15560	0
409	20231208	120000	17734510	15560	15560	15560	15560	0
410	20231208	115900	17734510	15560	15560	15560	15560	3
411	20231208	115800	17687830	15560	15560	15560	15560	0
412	20231208	115700	17687830	15560	15560	15560	15560	0
413	20231208	115600	17687830	15560	15560	15560	15560	0
414	20231208	115500	17687830	15560	15560	15560	15560	0
415	20231208	115400	17687830	15560	15560	15560	15560	7
416	20231208	115300	17578910	15560	15560	15560	15560	1
417	20231208	115200	17563350	15560	15560	15560	15560	0
418	20231208	115100	17563350	15560	15560	15560	15560	0
419	20231208	115000	17563350	15560	15560	15560	15560	0
420	20231208	114900	17563350	15560	15560	15560	15560	0
421	20231208	114800	17563350	15560	15560	15560	15560	5
422	20231208	114700	17485550	15570	15570	15570	15570	2
423	20231208	114600	17454410	15570	15570	15570	15570	0
424	20231208	114500	17454410	15570	15570	15570	15570	0
425	20231208	114400	17454410	15570	15570	15570	15570	1
426	20231208	114300	17438840	15570	15570	15570	15570	0
427	20231208	114200	17438840	15570	15570	15570	15570	1
428	20231208	114100	17423270	15570	15570	15570	15570	0
429	20231208	114000	17423270	15570	15570	15570	15570	0
430	20231208	113900	17423270	15570	15570	15570	15570	0
431	20231208	113800	17423270	15570	15570	15570	15570	1
432	20231208	113700	17407700	15570	15570	15570	15570	0
433	20231208	113600	17407700	15570	15570	15570	15570	0
434	20231208	113500	17407700	15570	15570	15570	15570	0
435	20231208	113400	17407700	15570	15570	15570	15570	0
436	20231208	113300	17407700	15570	15570	15570	15570	11
437	20231208	113200	17236430	15580	15580	15580	15580	1
438	20231208	113100	17220850	15580	15580	15580	15580	0
439	20231208	113000	17220850	15580	15580	15580	15580	1
440	20231208	112900	17205270	15580	15580	15580	15580	0
441	20231208	112800	17205270	15580	15580	15580	15580	0
442	20231208	112700	17205270	15580	15580	15580	15580	1
443	20231208	112600	17189690	15580	15580	15580	15580	0
444	20231208	112500	17189690	15580	15580	15580	15580	1
445	20231208	112400	17174110	15580	15580	15580	15580	0
446	20231208	112300	17174110	15580	15580	15580	15580	0
447	20231208	112200	17174110	15580	15580	15580	15580	2
448	20231208	112100	17142950	15570	15570	15570	15570	0
449	20231208	112000	17142950	15570	15570	15570	15570	1
450	20231208	111900	17127380	15600	15600	15600	15600	0
451	20231208	111800	17127380	15600	15600	15600	15600	1
452	20231208	111700	17111780	15600	15600	15600	15600	1
453	20231208	111600	17096180	15580	15580	15580	15580	6
454	20231208	111500	17002700	15580	15580	15580	15580	2
455	20231208	111400	16971540	15580	15590	15590	15580	4
456	20231208	111300	16909200	15590	15560	15590	15530	182
457	20231208	111200	14081950	15560	15560	15560	15560	2
458	20231208	111100	14050830	15560	15560	15560	15560	0
459	20231208	111000	14050830	15560	15560	15560	15560	1
460	20231208	110900	14035270	15560	15560	15560	15560	0
461	20231208	110800	14035270	15560	15560	15560	15550	98
462	20231208	110700	12511280	15600	15600	15600	15600	0
463	20231208	110600	12511280	15600	15600	15600	15600	0
464	20231208	110500	12511280	15600	15600	15600	15600	0
465	20231208	110400	12511280	15600	15600	15600	15600	0
466	20231208	110300	12511280	15600	15600	15600	15600	0
467	20231208	110200	12511280	15600	15600	15600	15600	0
468	20231208	110100	12511280	15600	15600	15600	15600	0
469	20231208	110000	12511280	15600	15600	15600	15600	0
470	20231208	105900	12511280	15600	15600	15600	15600	0
471	20231208	105800	12511280	15600	15600	15600	15600	2
472	20231208	105700	12480080	15600	15600	15600	15600	1
473	20231208	105600	12464480	15600	15600	15600	15600	0
474	20231208	105500	12464480	15600	15600	15600	15600	0
475	20231208	105400	12464480	15600	15600	15600	15600	0
476	20231208	105300	12464480	15600	15600	15600	15600	0
477	20231208	105200	12464480	15600	15600	15600	15600	0
478	20231208	105100	12464480	15600	15600	15600	15600	0
479	20231208	105000	12464480	15600	15600	15600	15600	0
480	20231208	104900	12464480	15600	15600	15600	15600	0
481	20231208	104800	12464480	15600	15600	15600	15600	0
482	20231208	104700	12464480	15600	15600	15600	15600	0
483	20231208	104600	12464480	15600	15600	15600	15600	0
484	20231208	104500	12464480	15600	15600	15600	15600	0
485	20231208	104400	12464480	15600	15600	15600	15600	0
486	20231208	104300	12464480	15600	15600	15600	15600	0
487	20231208	104200	12464480	15600	15600	15600	15600	0
488	20231208	104100	12464480	15600	15600	15600	15600	0
489	20231208	104000	12464480	15600	15600	15600	15600	10
490	20231208	103900	12308480	15550	15550	15550	15550	0
491	20231208	103800	12308480	15550	15550	15550	15550	0
492	20231208	103700	12308480	15550	15550	15550	15550	20
493	20231208	103600	11997480	15600	15610	15610	15600	103
494	20231208	103500	10389680	15600	15600	15600	15600	0
495	20231208	103400	10389680	15600	15600	15600	15600	0
496	20231208	103300	10389680	15600	15600	15600	15600	0
497	20231208	103200	10389680	15600	15600	15600	15600	0
498	20231208	103100	10389680	15600	15600	15600	15600	0
499	20231208	103000	10389680	15600	15600	15600	15600	0
500	20231208	102900	10389680	15600	15600	15600	15600	0
501	20231208	102800	10389680	15600	15600	15600	15600	0
502	20231208	102700	10389680	15600	15600	15600	15600	13
503	20231208	102600	10186880	15600	15600	15600	15600	0
504	20231208	102500	10186880	15600	15600	15600	15600	0
505	20231208	102400	10186880	15600	15600	15600	15600	0
506	20231208	102300	10186880	15600	15600	15600	15600	0
507	20231208	102200	10186880	15600	15600	15600	15600	0
508	20231208	102100	10186880	15600	15600	15600	15600	0
509	20231208	102000	10186880	15600	15600	15600	15600	0
510	20231208	101900	10186880	15600	15600	15600	15600	0
511	20231208	101800	10186880	15600	15600	15600	15600	0
512	20231208	101700	10186880	15600	15600	15600	15600	12
513	20231208	101600	9999680	15580	15580	15580	15580	0
514	20231208	101500	9999680	15580	15580	15580	15580	0
515	20231208	101400	9999680	15580	15580	15580	15580	0
516	20231208	101300	9999680	15580	15580	15580	15580	0
517	20231208	101200	9999680	15580	15580	15580	15580	0
518	20231208	101100	9999680	15580	15580	15580	15580	1
519	20231208	101000	9984100	15550	15550	15550	15550	0
520	20231208	100900	9984100	15550	15550	15550	15550	0
521	20231208	100800	9984100	15550	15550	15550	15550	0
522	20231208	100700	9984100	15550	15550	15550	15550	0
523	20231208	100600	9984100	15550	15550	15550	15550	0
524	20231208	100500	9984100	15550	15550	15550	15550	0
525	20231208	100400	9984100	15550	15550	15550	15550	0
526	20231208	100300	9984100	15550	15550	15550	15550	1
527	20231208	100200	9968550	15550	15550	15550	15550	0
528	20231208	100100	9968550	15550	15550	15550	15550	20
529	20231208	100000	9657550	15580	15580	15580	15580	0
530	20231208	095900	9657550	15580	15580	15580	15580	7
531	20231208	095800	9548490	15580	15580	15580	15580	0
532	20231208	095700	9548490	15580	15580	15580	15580	0
533	20231208	095600	9548490	15580	15580	15580	15580	0
534	20231208	095500	9548490	15580	15580	15580	15580	0
535	20231208	095400	9548490	15580	15580	15580	15580	0
536	20231208	095300	9548490	15580	15580	15580	15580	0
537	20231208	095200	9548490	15580	15580	15580	15580	0
538	20231208	095100	9548490	15580	15580	15580	15580	0
539	20231208	095000	9548490	15580	15580	15580	15580	0
540	20231208	094900	9548490	15580	15580	15580	15580	0
541	20231208	094800	9548490	15580	15580	15580	15580	5
542	20231208	094700	9470590	15600	15600	15600	15600	0
543	20231208	094600	9470590	15600	15600	15600	15600	0
544	20231208	094500	9470590	15600	15600	15600	15600	0
545	20231208	094400	9470590	15600	15600	15600	15600	0
546	20231208	094300	9470590	15600	15600	15600	15600	0
547	20231208	094200	9470590	15600	15600	15600	15600	0
548	20231208	094100	9470590	15600	15600	15600	15600	0
549	20231208	094000	9470590	15600	15600	15600	15600	0
550	20231208	093900	9470590	15600	15600	15600	15600	0
551	20231208	093800	9470590	15600	15600	15600	15600	0
552	20231208	093700	9470590	15600	15600	15600	15600	40
553	20231208	093600	8846590	15610	15610	15610	15610	0
554	20231208	093500	8846590	15610	15610	15610	15610	0
555	20231208	093400	8846590	15610	15610	15610	15610	1
556	20231208	093300	8830980	15610	15610	15610	15610	0
557	20231208	093200	8830980	15610	15600	15610	15600	91
558	20231208	093100	7411360	15600	15600	15600	15600	3
559	20231208	093000	7364560	15600	15600	15600	15600	4
560	20231208	092900	7302160	15600	15600	15600	15600	4
561	20231208	092800	7239760	15600	15600	15600	15600	3
562	20231208	092700	7192960	15600	15600	15600	15600	4
563	20231208	092600	7130560	15600	15600	15600	15600	10
564	20231208	092500	6974560	15600	15600	15600	15600	3
565	20231208	092400	6927760	15600	15600	15600	15600	5
566	20231208	092300	6849760	15610	15610	15610	15610	4
567	20231208	092200	6787320	15610	15610	15610	15610	3
568	20231208	092100	6740490	15610	15610	15610	15610	4
569	20231208	092000	6678050	15610	15610	15610	15610	4
570	20231208	091900	6615610	15610	15610	15610	15610	6
571	20231208	091800	6521950	15610	15610	15610	15610	4
572	20231208	091700	6459510	15610	15610	15610	15610	3
573	20231208	091600	6412680	15610	15610	15610	15610	4
574	20231208	091500	6350240	15610	15610	15610	15610	5
575	20231208	091400	6272190	15610	15610	15610	15610	4
576	20231208	091300	6209750	15610	15610	15610	15610	4
577	20231208	091200	6147310	15610	15610	15610	15610	4
578	20231208	091100	6084870	15610	15610	15610	15610	4
579	20231208	091000	6022430	15610	15640	15640	15610	6
580	20231208	090900	5928710	15640	15640	15640	15640	7
581	20231208	090800	5819230	15640	15640	15640	15640	2
582	20231208	090700	5787950	15640	15620	15640	15620	12
583	20231208	090600	5600480	15680	15680	15680	15680	0
584	20231208	090500	5600480	15680	15680	15680	15680	1
585	20231208	090400	5584800	15300	15560	15560	15300	359
586	20231208	090300	47100	15700	15700	15700	15700	0
587	20231208	090200	47100	15700	15700	15700	15700	0
588	20231208	090100	47100	15700	15700	15700	15700	1
589	20231208	090000	31400	15700	15700	15700	15700	2