KissMeData/006390/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184700	251592420	15920	15920	15920	15920	224
3	20231222	184600	251592420	15920	15920	15920	15920	0
4	20231222	184500	251592420	15920	15920	15920	15920	0
5	20231222	184400	251592420	15920	15920	15920	15920	0
6	20231222	184300	251592420	15920	15920	15920	15920	0
7	20231222	184200	251592420	15920	15920	15920	15920	0
8	20231222	184100	251592420	15920	15920	15920	15920	0
9	20231222	184000	251592420	15920	15920	15920	15920	0
10	20231222	183900	251592420	15920	15920	15920	15920	0
11	20231222	183800	251592420	15920	15920	15920	15920	0
12	20231222	183700	251592420	15920	15920	15920	15920	0
13	20231222	183600	251592420	15920	15920	15920	15920	0
14	20231222	183500	251592420	15920	15920	15920	15920	0
15	20231222	183400	251592420	15920	15920	15920	15920	0
16	20231222	183300	251592420	15920	15920	15920	15920	0
17	20231222	183200	251592420	15920	15920	15920	15920	0
18	20231222	183100	251592420	15920	15920	15920	15920	0
19	20231222	183000	251592420	15920	15920	15920	15920	0
20	20231222	182900	251592420	15920	15920	15920	15920	0
21	20231222	182800	251592420	15920	15920	15920	15920	0
22	20231222	182700	251592420	15920	15920	15920	15920	0
23	20231222	182600	251592420	15920	15920	15920	15920	0
24	20231222	182500	251592420	15920	15920	15920	15920	0
25	20231222	182400	251592420	15920	15920	15920	15920	0
26	20231222	182300	251592420	15920	15920	15920	15920	0
27	20231222	182200	251592420	15920	15920	15920	15920	0
28	20231222	182100	251592420	15920	15920	15920	15920	0
29	20231222	182000	251592420	15920	15920	15920	15920	0
30	20231222	181900	251592420	15920	15920	15920	15920	0
31	20231222	181800	251592420	15920	15920	15920	15920	0
32	20231222	181700	251592420	15920	15920	15920	15920	224
33	20231222	181600	251592420	15920	15920	15920	15920	0
34	20231222	181500	251592420	15920	15920	15920	15920	0
35	20231222	181400	251592420	15920	15920	15920	15920	0
36	20231222	181300	251592420	15920	15920	15920	15920	0
37	20231222	181200	251592420	15920	15920	15920	15920	0
38	20231222	181100	251592420	15920	15920	15920	15920	0
39	20231222	181000	251592420	15920	15920	15920	15920	0
40	20231222	180900	251592420	15920	15920	15920	15920	0
41	20231222	180800	251592420	15920	15920	15920	15920	0
42	20231222	180700	251592420	15920	15920	15920	15920	0
43	20231222	180600	251592420	15920	15920	15920	15920	0
44	20231222	180500	251592420	15920	15920	15920	15920	0
45	20231222	180400	251592420	15920	15920	15920	15920	0
46	20231222	180300	251592420	15920	15920	15920	15920	0
47	20231222	180200	251592420	15920	15920	15920	15920	0
48	20231222	180100	251592420	15920	15920	15920	15920	0
49	20231222	180000	251592420	15920	15920	15920	15920	0
50	20231222	175900	251592420	15920	15920	15920	15920	0
51	20231222	175800	251592420	15920	15920	15920	15920	0
52	20231222	175700	251592420	15920	15920	15920	15920	0
53	20231222	175600	251592420	15920	15920	15920	15920	0
54	20231222	175500	251592420	15920	15920	15920	15920	0
55	20231222	175400	251592420	15920	15920	15920	15920	0
56	20231222	175300	251592420	15920	15920	15920	15920	0
57	20231222	175200	251592420	15920	15920	15920	15920	0
58	20231222	175100	251592420	15920	15920	15920	15920	0
59	20231222	175000	251592420	15920	15920	15920	15920	0
60	20231222	174900	251592420	15920	15920	15920	15920	0
61	20231222	174800	251592420	15920	15920	15920	15920	0
62	20231222	174700	251592420	15920	15920	15920	15920	224
63	20231222	174600	251592420	15920	15920	15920	15920	0
64	20231222	174500	251592420	15920	15920	15920	15920	0
65	20231222	174400	251592420	15920	15920	15920	15920	0
66	20231222	174300	251592420	15920	15920	15920	15920	0
67	20231222	174200	251592420	15920	15920	15920	15920	0
68	20231222	174100	251592420	15920	15920	15920	15920	0
69	20231222	174000	251592420	15920	15920	15920	15920	0
70	20231222	173900	251592420	15920	15920	15920	15920	0
71	20231222	173800	251592420	15920	15920	15920	15920	0
72	20231222	173700	251592420	15920	15920	15920	15920	0
73	20231222	173600	251592420	15920	15920	15920	15920	0
74	20231222	173500	251592420	15920	15920	15920	15920	0
75	20231222	173400	251592420	15920	15920	15920	15920	0
76	20231222	173300	251592420	15920	15920	15920	15920	0
77	20231222	173200	251592420	15920	15920	15920	15920	0
78	20231222	173100	251592420	15920	15920	15920	15920	0
79	20231222	173000	251592420	15920	15920	15920	15920	0
80	20231222	172900	251592420	15920	15920	15920	15920	0
81	20231222	172800	251592420	15920	15920	15920	15920	0
82	20231222	172700	251592420	15920	15920	15920	15920	0
83	20231222	172600	251592420	15920	15920	15920	15920	0
84	20231222	172500	251592420	15920	15920	15920	15920	0
85	20231222	172400	251592420	15920	15920	15920	15920	0
86	20231222	172300	251592420	15920	15920	15920	15920	0
87	20231222	172200	251592420	15920	15920	15920	15920	0
88	20231222	172100	251592420	15920	15920	15920	15920	0
89	20231222	172000	251592420	15920	15920	15920	15920	0
90	20231222	171900	251592420	15920	15920	15920	15920	0
91	20231222	171800	251592420	15920	15920	15920	15920	0
92	20231222	171700	251592420	15920	15920	15920	15920	224
93	20231222	171600	251592420	15920	15920	15920	15920	0
94	20231222	171500	251592420	15920	15920	15920	15920	0
95	20231222	171400	251592420	15920	15920	15920	15920	0
96	20231222	171300	251592420	15920	15920	15920	15920	0
97	20231222	171200	251592420	15920	15920	15920	15920	0
98	20231222	171100	251592420	15920	15920	15920	15920	0
99	20231222	171000	251592420	15920	15920	15920	15920	0
100	20231222	170900	251592420	15920	15920	15920	15920	0
101	20231222	170800	251592420	15920	15920	15920	15920	0
102	20231222	170700	251592420	15920	15920	15920	15920	0
103	20231222	170600	251592420	15920	15920	15920	15920	0
104	20231222	170500	251592420	15920	15920	15920	15920	0
105	20231222	170400	251592420	15920	15920	15920	15920	0
106	20231222	170300	251592420	15920	15920	15920	15920	0
107	20231222	170200	251592420	15920	15920	15920	15920	0
108	20231222	170100	251592420	15920	15920	15920	15920	0
109	20231222	170000	251592420	15920	15920	15920	15920	0
110	20231222	165900	251592420	15920	15920	15920	15920	0
111	20231222	165800	251592420	15920	15920	15920	15920	0
112	20231222	165700	251592420	15920	15920	15920	15920	0
113	20231222	165600	251592420	15920	15920	15920	15920	0
114	20231222	165500	251592420	15920	15920	15920	15920	0
115	20231222	165400	251592420	15920	15920	15920	15920	0
116	20231222	165300	251592420	15920	15920	15920	15920	0
117	20231222	165200	251592420	15920	15920	15920	15920	0
118	20231222	165100	251592420	15920	15920	15920	15920	0
119	20231222	165000	251592420	15920	15920	15920	15920	0
120	20231222	164900	251592420	15920	15920	15920	15920	0
121	20231222	164800	251592420	15920	15920	15920	15920	0
122	20231222	164700	251592420	15920	15920	15920	15920	224
123	20231222	164600	251592420	15920	15920	15920	15920	0
124	20231222	164500	251592420	15920	15920	15920	15920	0
125	20231222	164400	251592420	15920	15920	15920	15920	0
126	20231222	164300	251592420	15920	15920	15920	15920	0
127	20231222	164200	251592420	15920	15920	15920	15920	0
128	20231222	164100	251592420	15920	15920	15920	15920	0
129	20231222	164000	251592420	15920	15920	15920	15920	0
130	20231222	163900	251592420	15920	15920	15920	15920	0
131	20231222	163800	251592420	15920	15920	15920	15920	0
132	20231222	163700	251592420	15920	15920	15920	15920	0
133	20231222	163600	251592420	15920	15920	15920	15920	0
134	20231222	163500	251592420	15920	15920	15920	15920	0
135	20231222	163400	251592420	15920	15920	15920	15920	0
136	20231222	163300	251592420	15920	15920	15920	15920	0
137	20231222	163200	251592420	15920	15920	15920	15920	0
138	20231222	163100	251592420	15920	15920	15920	15920	0
139	20231222	163000	251592420	15920	15920	15920	15920	0
140	20231222	162900	251592420	15920	15920	15920	15920	0
141	20231222	162800	251592420	15920	15920	15920	15920	0
142	20231222	162700	251592420	15920	15920	15920	15920	0
143	20231222	162600	251592420	15920	15920	15920	15920	0
144	20231222	162500	251592420	15920	15920	15920	15920	0
145	20231222	162400	251592420	15920	15920	15920	15920	0
146	20231222	162300	251592420	15920	15920	15920	15920	0
147	20231222	162200	251592420	15920	15920	15920	15920	0
148	20231222	162100	251592420	15920	15920	15920	15920	0
149	20231222	162000	251592420	15920	15920	15920	15920	0
150	20231222	161900	251592420	15920	15920	15920	15920	0
151	20231222	161800	251592420	15920	15920	15920	15920	0
152	20231222	161700	251592420	15920	15920	15920	15920	224
153	20231222	161600	251592420	15920	15920	15920	15920	0
154	20231222	161500	251592420	15920	15920	15920	15920	0
155	20231222	161400	251592420	15920	15920	15920	15920	0
156	20231222	161300	251592420	15920	15920	15920	15920	0
157	20231222	161200	251592420	15920	15920	15920	15920	0
158	20231222	161100	251592420	15920	15920	15920	15920	0
159	20231222	161000	251592420	15920	15920	15920	15920	0
160	20231222	160900	251592420	15920	15920	15920	15920	0
161	20231222	160800	251592420	15920	15920	15920	15920	0
162	20231222	160700	251592420	15920	15920	15920	15920	0
163	20231222	160600	251592420	15920	15920	15920	15920	0
164	20231222	160500	251592420	15920	15920	15920	15920	0
165	20231222	160400	251592420	15920	15920	15920	15920	0
166	20231222	160300	251592420	15920	15920	15920	15920	0
167	20231222	160200	251592420	15920	15920	15920	15920	0
168	20231222	160100	251592420	15920	15920	15920	15920	0
169	20231222	160000	251592420	15920	15920	15920	15920	0
170	20231222	155900	251592420	15920	15920	15920	15920	0
171	20231222	155800	251592420	15920	15920	15920	15920	0
172	20231222	155700	251592420	15920	15920	15920	15920	0
173	20231222	155600	251592420	15920	15920	15920	15920	0
174	20231222	155500	251592420	15920	15920	15920	15920	0
175	20231222	155400	251592420	15920	15920	15920	15920	0
176	20231222	155300	251592420	15920	15920	15920	15920	0
177	20231222	155200	251592420	15920	15920	15920	15920	0
178	20231222	155100	251592420	15920	15920	15920	15920	0
179	20231222	155000	251592420	15920	15920	15920	15920	0
180	20231222	154900	251592420	15920	15920	15920	15920	0
181	20231222	154800	251592420	15920	15920	15920	15920	0
182	20231222	154700	251592420	15920	15920	15920	15920	224
183	20231222	154600	251592420	15920	15920	15920	15920	0
184	20231222	154500	251592420	15920	15920	15920	15920	0
185	20231222	154400	251592420	15920	15920	15920	15920	0
186	20231222	154300	251592420	15920	15920	15920	15920	0
187	20231222	154200	251592420	15920	15920	15920	15920	0
188	20231222	154100	251592420	15920	15920	15920	15920	0
189	20231222	154000	251592420	15920	15920	15920	15920	0
190	20231222	153900	251592420	15920	15920	15920	15920	0
191	20231222	153800	251592420	15920	15920	15920	15920	0
192	20231222	153700	251592420	15920	15920	15920	15920	0
193	20231222	153600	251592420	15920	15920	15920	15920	0
194	20231222	153500	251592420	15920	15920	15920	15920	0
195	20231222	153400	251592420	15920	15920	15920	15920	0
196	20231222	153300	251592420	15920	15920	15920	15920	0
197	20231222	153200	251592420	15920	15920	15920	15920	0
198	20231222	153100	251592420	15920	15920	15920	15920	0
199	20231222	153000	251592420	15920	15920	15920	15920	224
200	20231222	152900	248026340	15850	15850	15850	15850	0
201	20231222	152800	248026340	15850	15850	15850	15850	0
202	20231222	152700	248026340	15850	15850	15850	15850	0
203	20231222	152600	248026340	15850	15850	15850	15850	0
204	20231222	152500	248026340	15850	15850	15850	15850	0
205	20231222	152400	248026340	15850	15850	15850	15850	0
206	20231222	152300	248026340	15850	15850	15850	15850	0
207	20231222	152200	248026340	15850	15850	15850	15850	0
208	20231222	152100	248026340	15850	15850	15850	15850	0
209	20231222	152000	248026340	15850	15850	15850	15850	0
210	20231222	151900	248026340	15850	15850	15850	15850	0
211	20231222	151800	248026340	15850	15850	15850	15850	5
212	20231222	151700	247947090	15850	15850	15850	15850	0
213	20231222	151600	247947090	15850	15900	15900	15850	6
214	20231222	151500	247851740	15900	15900	15900	15900	0
215	20231222	151400	247851740	15900	15900	15900	15900	0
216	20231222	151300	247851740	15900	15900	15900	15900	60
217	20231222	151200	246897740	15900	15900	15900	15900	0
218	20231222	151100	246897740	15900	15890	15900	15890	200
219	20231222	151000	243719620	15850	15870	15870	15850	101
220	20231222	150900	242117830	15870	15870	15870	15870	0
221	20231222	150800	242117830	15870	15870	15870	15870	0
222	20231222	150700	242117830	15870	15870	15870	15870	0
223	20231222	150600	242117830	15870	15870	15870	15870	0
224	20231222	150500	242117830	15870	15870	15870	15870	6
225	20231222	150400	242022610	15870	15870	15870	15870	0
226	20231222	150300	242022610	15870	15870	15870	15870	0
227	20231222	150200	242022610	15870	15870	15870	15870	5
228	20231222	150100	241943260	15870	15870	15870	15870	0
229	20231222	150000	241943260	15870	15870	15870	15870	0
230	20231222	145900	241943260	15870	15870	15870	15870	6
231	20231222	145800	241848040	15890	15890	15890	15890	4
232	20231222	145700	241784480	15870	15870	15870	15870	0
233	20231222	145600	241784480	15870	15870	15870	15870	0
234	20231222	145500	241784480	15870	15870	15870	15870	0
235	20231222	145400	241784480	15870	15860	15870	15860	43
236	20231222	145300	241102100	15860	15860	15860	15860	0
237	20231222	145200	241102100	15860	15860	15860	15860	0
238	20231222	145100	241102100	15860	15860	15860	15860	1
239	20231222	145000	241086240	15860	15860	15860	15860	66
240	20231222	144900	240039480	15860	15860	15860	15860	97
241	20231222	144800	238501060	15860	15860	15860	15860	0
242	20231222	144700	238501060	15860	15860	15860	15860	0
243	20231222	144600	238501060	15860	15860	15860	15860	0
244	20231222	144500	238501060	15860	15900	15900	15860	12
245	20231222	144400	238310700	15900	15900	15900	15900	0
246	20231222	144300	238310700	15900	15900	15900	15900	0
247	20231222	144200	238310700	15900	15900	15900	15900	5
248	20231222	144100	238231200	15900	15900	15900	15900	4
249	20231222	144000	238167600	15900	15900	15900	15900	10
250	20231222	143900	238008600	15920	15920	15920	15920	0
251	20231222	143800	238008600	15920	15920	15920	15920	0
252	20231222	143700	238008600	15920	15920	15920	15920	40
253	20231222	143600	237371800	15920	15920	15920	15920	0
254	20231222	143500	237371800	15920	15910	15920	15910	50
255	20231222	143400	236576260	15910	15910	15910	15910	0
256	20231222	143300	236576260	15910	15910	15910	15910	10
257	20231222	143200	236417160	15910	15910	15910	15910	0
258	20231222	143100	236417160	15910	15910	15910	15910	12
259	20231222	143000	236226240	15910	15910	15910	15910	10
260	20231222	142900	236067140	15900	15900	15900	15900	200
261	20231222	142800	232887140	15900	15900	15900	15900	60
262	20231222	142700	231933140	15900	15900	15900	15900	0
263	20231222	142600	231933140	15900	15900	15900	15900	0
264	20231222	142500	231933140	15900	15900	15900	15900	0
265	20231222	142400	231933140	15900	15900	15900	15900	0
266	20231222	142300	231933140	15900	15900	15900	15900	0
267	20231222	142200	231933140	15900	15860	15900	15860	10
268	20231222	142100	231774500	15850	15850	15850	15850	1
269	20231222	142000	231758650	15910	15910	15910	15910	0
270	20231222	141900	231758650	15910	15910	15910	15910	0
271	20231222	141800	231758650	15910	15860	15910	15860	12
272	20231222	141700	231568280	15860	15910	15910	15860	36
273	20231222	141600	230996620	15910	15910	15910	15910	0
274	20231222	141500	230996620	15910	15910	15910	15910	0
275	20231222	141400	230996620	15910	15910	15910	15910	20
276	20231222	141300	230678420	15910	15910	15910	15910	0
277	20231222	141200	230678420	15910	15910	15910	15910	0
278	20231222	141100	230678420	15910	15900	15910	15900	5
279	20231222	141000	230598910	15900	15910	15910	15900	791
280	20231222	140900	218021960	15900	15900	15900	15900	20
281	20231222	140800	217703960	15900	15900	15900	15900	2
282	20231222	140700	217672160	15870	15870	15870	15870	199
283	20231222	140600	214514030	15890	15890	15890	15890	0
284	20231222	140500	214514030	15890	15890	15890	15890	0
285	20231222	140400	214514030	15890	15890	15890	15890	1
286	20231222	140300	214498140	15900	15900	15900	15900	0
287	20231222	140200	214498140	15900	15900	15900	15900	0
288	20231222	140100	214498140	15900	15900	15900	15900	100
289	20231222	140000	212908140	15900	15900	15900	15900	15
290	20231222	135900	212669640	15900	15850	15900	15850	75
291	20231222	135800	211480770	15860	15850	15860	15850	10
292	20231222	135700	211322200	15850	15840	15850	15840	6
293	20231222	135600	211227150	15840	15830	15840	15830	96
294	20231222	135500	209707460	15820	15800	15820	15800	364
295	20231222	135400	203955860	15800	15790	15800	15790	107
296	20231222	135300	202266280	15790	15790	15790	15790	150
297	20231222	135200	199897780	15790	15790	15790	15790	225
298	20231222	135100	196345030	15790	15790	15790	15790	0
299	20231222	135000	196345030	15790	15790	15790	15790	10
300	20231222	134900	196187130	15790	15790	15790	15790	0
301	20231222	134800	196187130	15790	15790	15790	15790	0
302	20231222	134700	196187130	15790	15790	15790	15790	0
303	20231222	134600	196187130	15790	15790	15790	15790	0
304	20231222	134500	196187130	15790	15790	15790	15790	580
305	20231222	134400	187028930	15790	15790	15790	15790	0
306	20231222	134300	187028930	15790	15790	15790	15790	0
307	20231222	134200	187028930	15790	15790	15790	15790	0
308	20231222	134100	187028930	15790	15790	15790	15790	0
309	20231222	134000	187028930	15790	15780	15790	15780	1372
310	20231222	133900	165367720	15790	15780	15790	15780	1309
311	20231222	133800	144711690	15770	15770	15770	15770	2340
312	20231222	133700	107809890	15750	15750	15750	15750	0
313	20231222	133600	107809890	15750	15750	15750	15750	0
314	20231222	133500	107809890	15750	15750	15750	15750	0
315	20231222	133400	107809890	15750	15750	15750	15750	0
316	20231222	133300	107809890	15750	15750	15750	15750	0
317	20231222	133200	107809890	15750	15750	15750	15750	0
318	20231222	133100	107809890	15750	15750	15750	15750	0
319	20231222	133000	107809890	15750	15750	15750	15750	0
320	20231222	132900	107809890	15750	15750	15750	15750	0
321	20231222	132800	107809890	15750	15750	15750	15750	0
322	20231222	132700	107809890	15750	15750	15750	15750	0
323	20231222	132600	107809890	15750	15750	15750	15750	0
324	20231222	132500	107809890	15750	15750	15750	15750	0
325	20231222	132400	107809890	15750	15750	15750	15750	0
326	20231222	132300	107809890	15750	15750	15750	15750	0
327	20231222	132200	107809890	15750	15750	15750	15750	0
328	20231222	132100	107809890	15750	15750	15750	15750	97
329	20231222	132000	106282140	15740	15740	15740	15740	0
330	20231222	131900	106282140	15740	15740	15740	15740	0
331	20231222	131800	106282140	15740	15740	15740	15740	0
332	20231222	131700	106282140	15740	15740	15740	15740	101
333	20231222	131600	104692400	15750	15750	15750	15750	0
334	20231222	131500	104692400	15750	15750	15750	15750	3
335	20231222	131400	104645150	15750	15750	15750	15750	0
336	20231222	131300	104645150	15750	15750	15750	15750	0
337	20231222	131200	104645150	15750	15750	15750	15750	0
338	20231222	131100	104645150	15750	15750	15750	15750	0
339	20231222	131000	104645150	15750	15750	15750	15750	0
340	20231222	130900	104645150	15750	15750	15750	15750	0
341	20231222	130800	104645150	15750	15750	15750	15750	0
342	20231222	130700	104645150	15750	15750	15750	15750	0
343	20231222	130600	104645150	15750	15750	15750	15750	0
344	20231222	130500	104645150	15750	15750	15750	15750	12
345	20231222	130400	104456150	15760	15760	15760	15760	2
346	20231222	130300	104424630	15750	15750	15750	15750	0
347	20231222	130200	104424630	15750	15750	15750	15750	0
348	20231222	130100	104424630	15750	15750	15750	15750	0
349	20231222	130000	104424630	15750	15750	15750	15750	0
350	20231222	125900	104424630	15750	15750	15750	15750	0
351	20231222	125800	104424630	15750	15750	15750	15750	0
352	20231222	125700	104424630	15750	15750	15750	15750	0
353	20231222	125600	104424630	15750	15750	15750	15750	0
354	20231222	125500	104424630	15750	15750	15750	15750	0
355	20231222	125400	104424630	15750	15750	15750	15750	0
356	20231222	125300	104424630	15750	15750	15750	15750	0
357	20231222	125200	104424630	15750	15750	15750	15750	0
358	20231222	125100	104424630	15750	15750	15750	15750	0
359	20231222	125000	104424630	15750	15750	15750	15750	0
360	20231222	124900	104424630	15750	15750	15750	15750	0
361	20231222	124800	104424630	15750	15750	15750	15750	0
362	20231222	124700	104424630	15750	15750	15750	15750	0
363	20231222	124600	104424630	15750	15750	15750	15750	0
364	20231222	124500	104424630	15750	15750	15750	15750	0
365	20231222	124400	104424630	15750	15750	15750	15750	0
366	20231222	124300	104424630	15750	15750	15750	15750	0
367	20231222	124200	104424630	15750	15750	15750	15750	0
368	20231222	124100	104424630	15750	15750	15750	15750	0
369	20231222	124000	104424630	15750	15750	15750	15750	0
370	20231222	123900	104424630	15750	15750	15750	15750	0
371	20231222	123800	104424630	15750	15750	15750	15750	0
372	20231222	123700	104424630	15750	15750	15750	15750	0
373	20231222	123600	104424630	15750	15750	15750	15750	0
374	20231222	123500	104424630	15750	15750	15750	15750	0
375	20231222	123400	104424630	15750	15750	15750	15750	0
376	20231222	123300	104424630	15750	15760	15760	15750	13
377	20231222	123200	104219860	15750	15750	15750	15750	0
378	20231222	123100	104219860	15750	15750	15750	15750	0
379	20231222	123000	104219860	15750	15750	15750	15750	0
380	20231222	122900	104219860	15750	15750	15750	15750	2
381	20231222	122800	104188360	15750	15750	15750	15750	3
382	20231222	122700	104141110	15750	15750	15750	15750	8
383	20231222	122600	104015110	15750	15750	15750	15750	0
384	20231222	122500	104015110	15750	15750	15750	15750	0
385	20231222	122400	104015110	15750	15750	15750	15750	3
386	20231222	122300	103967860	15750	15750	15750	15750	85
387	20231222	122200	102629110	15760	15760	15760	15760	0
388	20231222	122100	102629110	15760	15760	15760	15760	0
389	20231222	122000	102629110	15760	15760	15760	15760	0
390	20231222	121900	102629110	15760	15760	15760	15760	300
391	20231222	121800	97901110	15760	15760	15760	15760	0
392	20231222	121700	97901110	15760	15760	15760	15760	0
393	20231222	121600	97901110	15760	15760	15760	15760	0
394	20231222	121500	97901110	15760	15760	15760	15760	1
395	20231222	121400	97885350	15720	15720	15720	15720	0
396	20231222	121300	97885350	15720	15720	15720	15720	0
397	20231222	121200	97885350	15720	15720	15720	15720	0
398	20231222	121100	97885350	15720	15720	15720	15720	0
399	20231222	121000	97885350	15720	15720	15720	15720	10
400	20231222	120900	97728150	15720	15720	15720	15720	0
401	20231222	120800	97728150	15720	15720	15720	15720	0
402	20231222	120700	97728150	15720	15720	15720	15720	0
403	20231222	120600	97728150	15720	15720	15720	15720	0
404	20231222	120500	97728150	15720	15720	15720	15720	0
405	20231222	120400	97728150	15720	15720	15720	15720	0
406	20231222	120300	97728150	15720	15730	15730	15720	2350
407	20231222	120200	60775810	15760	15760	15760	15760	0
408	20231222	120100	60775810	15760	15760	15760	15760	0
409	20231222	120000	60775810	15760	15760	15760	15760	0
410	20231222	115900	60775810	15760	15760	15760	15760	0
411	20231222	115800	60775810	15760	15760	15760	15760	0
412	20231222	115700	60775810	15760	15760	15760	15760	0
413	20231222	115600	60775810	15760	15760	15760	15760	0
414	20231222	115500	60775810	15760	15760	15760	15760	0
415	20231222	115400	60775810	15760	15760	15760	15760	0
416	20231222	115300	60775810	15760	15760	15760	15760	0
417	20231222	115200	60775810	15760	15760	15760	15760	0
418	20231222	115100	60775810	15760	15760	15760	15760	0
419	20231222	115000	60775810	15760	15760	15760	15760	0
420	20231222	114900	60775810	15760	15760	15760	15760	0
421	20231222	114800	60775810	15760	15760	15760	15760	0
422	20231222	114700	60775810	15760	15760	15760	15760	0
423	20231222	114600	60775810	15760	15760	15760	15760	0
424	20231222	114500	60775810	15760	15760	15760	15760	0
425	20231222	114400	60775810	15760	15760	15760	15760	0
426	20231222	114300	60775810	15760	15760	15760	15760	0
427	20231222	114200	60775810	15760	15760	15760	15760	0
428	20231222	114100	60775810	15760	15760	15760	15760	0
429	20231222	114000	60775810	15760	15760	15760	15760	0
430	20231222	113900	60775810	15760	15760	15760	15760	0
431	20231222	113800	60775810	15760	15760	15760	15760	0
432	20231222	113700	60775810	15760	15760	15760	15760	0
433	20231222	113600	60775810	15760	15760	15760	15760	0
434	20231222	113500	60775810	15760	15760	15760	15760	0
435	20231222	113400	60775810	15760	15760	15760	15760	0
436	20231222	113300	60775810	15760	15760	15760	15760	0
437	20231222	113200	60775810	15760	15760	15760	15760	0
438	20231222	113100	60775810	15760	15760	15760	15760	0
439	20231222	113000	60775810	15760	15760	15760	15760	0
440	20231222	112900	60775810	15760	15760	15760	15760	10
441	20231222	112800	60618210	15760	15760	15760	15760	1
442	20231222	112700	60602450	15720	15720	15720	15720	0
443	20231222	112600	60602450	15720	15720	15720	15720	0
444	20231222	112500	60602450	15720	15720	15720	15720	0
445	20231222	112400	60602450	15720	15720	15720	15720	0
446	20231222	112300	60602450	15720	15750	15750	15720	189
447	20231222	112200	57628670	15770	15770	15770	15770	10
448	20231222	112100	57470970	15770	15770	15770	15770	0
449	20231222	112000	57470970	15770	15770	15770	15770	20
450	20231222	111900	57155570	15770	15770	15770	15770	0
451	20231222	111800	57155570	15770	15770	15770	15770	0
452	20231222	111700	57155570	15770	15770	15770	15770	0
453	20231222	111600	57155570	15770	15770	15770	15770	0
454	20231222	111500	57155570	15770	15770	15770	15770	0
455	20231222	111400	57155570	15770	15770	15770	15770	0
456	20231222	111300	57155570	15770	15770	15770	15770	0
457	20231222	111200	57155570	15770	15770	15770	15770	0
458	20231222	111100	57155570	15770	15770	15770	15770	0
459	20231222	111000	57155570	15770	15770	15770	15770	0
460	20231222	110900	57155570	15770	15770	15770	15770	0
461	20231222	110800	57155570	15770	15770	15770	15770	0
462	20231222	110700	57155570	15770	15770	15770	15770	0
463	20231222	110600	57155570	15770	15770	15770	15770	0
464	20231222	110500	57155570	15770	15770	15770	15770	0
465	20231222	110400	57155570	15770	15770	15770	15770	0
466	20231222	110300	57155570	15770	15770	15770	15770	0
467	20231222	110200	57155570	15770	15770	15770	15770	0
468	20231222	110100	57155570	15770	15770	15770	15770	0
469	20231222	110000	57155570	15770	15770	15770	15770	1
470	20231222	105900	57139800	15770	15770	15770	15770	10
471	20231222	105800	56982100	15780	15780	15780	15780	0
472	20231222	105700	56982100	15780	15780	15780	15780	65
473	20231222	105600	55956400	15780	15780	15780	15780	0
474	20231222	105500	55956400	15780	15780	15780	15780	0
475	20231222	105400	55956400	15780	15780	15780	15780	0
476	20231222	105300	55956400	15780	15780	15780	15780	0
477	20231222	105200	55956400	15780	15780	15780	15780	0
478	20231222	105100	55956400	15780	15780	15780	15780	0
479	20231222	105000	55956400	15780	15780	15780	15780	0
480	20231222	104900	55956400	15780	15780	15780	15780	0
481	20231222	104800	55956400	15780	15780	15780	15780	1
482	20231222	104700	55940620	15750	15780	15780	15750	4
483	20231222	104600	55877560	15750	15750	15750	15750	0
484	20231222	104500	55877560	15750	15750	15750	15750	0
485	20231222	104400	55877560	15750	15750	15750	15750	0
486	20231222	104300	55877560	15750	15750	15750	15750	3
487	20231222	104200	55830310	15750	15750	15750	15750	30
488	20231222	104100	55357810	15780	15780	15780	15780	1
489	20231222	104000	55342030	15770	15770	15770	15770	200
490	20231222	103900	52188030	15740	15740	15740	15740	0
491	20231222	103800	52188030	15740	15740	15740	15740	0
492	20231222	103700	52188030	15740	15740	15740	15740	0
493	20231222	103600	52188030	15740	15740	15740	15740	49
494	20231222	103500	51416770	15740	15740	15740	15740	0
495	20231222	103400	51416770	15740	15740	15740	15740	30
496	20231222	103300	50944570	15740	15740	15740	15740	0
497	20231222	103200	50944570	15740	15740	15740	15740	0
498	20231222	103100	50944570	15740	15740	15740	15740	1
499	20231222	103000	50928830	15740	15740	15740	15740	0
500	20231222	102900	50928830	15740	15750	15750	15740	68
501	20231222	102800	49858480	15750	15750	15750	15750	5
502	20231222	102700	49779730	15770	15770	15770	15770	0
503	20231222	102600	49779730	15770	15770	15770	15770	0
504	20231222	102500	49779730	15770	15770	15770	15770	69
505	20231222	102400	48691600	15770	15770	15770	15770	63
506	20231222	102300	47698090	15780	15780	15780	15780	0
507	20231222	102200	47698090	15780	15780	15780	15780	96
508	20231222	102100	46183210	15740	15740	15740	15740	0
509	20231222	102000	46183210	15740	15740	15740	15740	0
510	20231222	101900	46183210	15740	15740	15740	15740	0
511	20231222	101800	46183210	15740	15740	15740	15740	0
512	20231222	101700	46183210	15740	15740	15740	15740	0
513	20231222	101600	46183210	15740	15740	15740	15740	0
514	20231222	101500	46183210	15740	15740	15740	15740	0
515	20231222	101400	46183210	15740	15740	15740	15740	315
516	20231222	101300	41225110	15740	15740	15740	15740	0
517	20231222	101200	41225110	15740	15740	15740	15740	0
518	20231222	101100	41225110	15740	15740	15740	15740	0
519	20231222	101000	41225110	15740	15740	15740	15740	0
520	20231222	100900	41225110	15740	15740	15740	15740	0
521	20231222	100800	41225110	15740	15740	15740	15740	0
522	20231222	100700	41225110	15740	15740	15740	15740	0
523	20231222	100600	41225110	15740	15740	15740	15740	0
524	20231222	100500	41225110	15740	15740	15740	15740	50
525	20231222	100400	40438110	15740	15740	15740	15740	0
526	20231222	100300	40438110	15740	15740	15740	15740	2
527	20231222	100200	40406630	15720	15720	15720	15720	0
528	20231222	100100	40406630	15720	15720	15720	15720	18
529	20231222	100000	40123670	15690	15690	15690	15690	0
530	20231222	095900	40123670	15690	15690	15690	15690	0
531	20231222	095800	40123670	15690	15690	15690	15690	0
532	20231222	095700	40123670	15690	15730	15730	15690	400
533	20231222	095600	33841300	15730	15730	15730	15730	5
534	20231222	095500	33762650	15740	15740	15740	15740	0
535	20231222	095400	33762650	15740	15740	15740	15740	0
536	20231222	095300	33762650	15740	15740	15740	15740	0
537	20231222	095200	33762650	15740	15740	15740	15740	0
538	20231222	095100	33762650	15740	15740	15740	15740	10
539	20231222	095000	33605250	15740	15740	15740	15740	0
540	20231222	094900	33605250	15740	15740	15740	15740	2
541	20231222	094800	33573770	15730	15730	15730	15730	0
542	20231222	094700	33573770	15730	15730	15730	15730	0
543	20231222	094600	33573770	15730	15770	15770	15730	600
544	20231222	094500	24123590	15780	15780	15780	15780	0
545	20231222	094400	24123590	15780	15780	15780	15780	0
546	20231222	094300	24123590	15780	15770	15780	15770	21
547	20231222	094200	23792400	15780	15780	15780	15780	0
548	20231222	094100	23792400	15780	15780	15780	15780	0
549	20231222	094000	23792400	15780	15790	15790	15780	55
550	20231222	093900	22924000	15790	15790	15790	15790	0
551	20231222	093800	22924000	15790	15790	15790	15790	1
552	20231222	093700	22908210	15790	15790	15790	15790	0
553	20231222	093600	22908210	15790	15790	15790	15790	0
554	20231222	093500	22908210	15790	15790	15790	15790	0
555	20231222	093400	22908210	15790	15790	15790	15790	1
556	20231222	093300	22892420	15770	15770	15770	15770	56
557	20231222	093200	22009300	15770	15770	15770	15770	0
558	20231222	093100	22009300	15770	15770	15770	15770	2
559	20231222	093000	21977760	15770	15770	15770	15770	2
560	20231222	092900	21946220	15760	15760	15760	15760	10
561	20231222	092800	21788620	15760	15760	15760	15760	1
562	20231222	092700	21772860	15760	15760	15760	15760	1
563	20231222	092600	21757100	15770	15770	15770	15770	40
564	20231222	092500	21126300	15770	15770	15770	15770	0
565	20231222	092400	21126300	15770	15770	15770	15770	0
566	20231222	092300	21126300	15770	15770	15770	15770	1
567	20231222	092200	21110530	15770	15770	15770	15770	1
568	20231222	092100	21094760	15780	15790	15790	15780	75
569	20231222	092000	19910610	15800	15800	15800	15800	0
570	20231222	091900	19910610	15800	15800	15800	15800	3
571	20231222	091800	19863210	15790	15790	15790	15790	5
572	20231222	091700	19784260	15800	15800	15800	15800	0
573	20231222	091600	19784260	15800	15800	15800	15800	0
574	20231222	091500	19784260	15800	15800	15800	15800	0
575	20231222	091400	19784260	15800	15780	15800	15780	6
576	20231222	091300	19689560	15780	15780	15780	15780	0
577	20231222	091200	19689560	15780	15780	15780	15780	0
578	20231222	091100	19689560	15780	15790	15790	15780	490
579	20231222	091000	11955360	15800	15800	15800	15800	200
580	20231222	090900	8795360	15800	15800	15800	15800	0
581	20231222	090800	8795360	15800	15800	15800	15800	0
582	20231222	090700	8795360	15800	15800	15800	15800	0
583	20231222	090600	8795360	15800	15800	15800	15800	1
584	20231222	090500	8779560	15800	15800	15800	15800	0
585	20231222	090400	8779560	15800	15790	15800	15790	186
586	20231222	090300	5842300	15790	15790	15790	15790	200
587	20231222	090200	2684300	15790	15790	15790	15790	0
588	20231222	090100	2684300	15790	15790	15790	15790	0
589	20231222	090000	2684300	15790	15790	15790	15790	170