KissMeData/006390/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184800	47995470	15650	15650	15650	15650	167
3	20231228	184700	47995470	15650	15650	15650	15650	0
4	20231228	184600	47995470	15650	15650	15650	15650	0
5	20231228	184500	47995470	15650	15650	15650	15650	0
6	20231228	184400	47995470	15650	15650	15650	15650	0
7	20231228	184300	47995470	15650	15650	15650	15650	0
8	20231228	184200	47995470	15650	15650	15650	15650	0
9	20231228	184100	47995470	15650	15650	15650	15650	0
10	20231228	184000	47995470	15650	15650	15650	15650	0
11	20231228	183900	47995470	15650	15650	15650	15650	0
12	20231228	183800	47995470	15650	15650	15650	15650	0
13	20231228	183700	47995470	15650	15650	15650	15650	0
14	20231228	183600	47995470	15650	15650	15650	15650	0
15	20231228	183500	47995470	15650	15650	15650	15650	0
16	20231228	183400	47995470	15650	15650	15650	15650	0
17	20231228	183300	47995470	15650	15650	15650	15650	0
18	20231228	183200	47995470	15650	15650	15650	15650	0
19	20231228	183100	47995470	15650	15650	15650	15650	0
20	20231228	183000	47995470	15650	15650	15650	15650	0
21	20231228	182900	47995470	15650	15650	15650	15650	0
22	20231228	182800	47995470	15650	15650	15650	15650	0
23	20231228	182700	47995470	15650	15650	15650	15650	0
24	20231228	182600	47995470	15650	15650	15650	15650	0
25	20231228	182500	47995470	15650	15650	15650	15650	0
26	20231228	182400	47995470	15650	15650	15650	15650	0
27	20231228	182300	47995470	15650	15650	15650	15650	0
28	20231228	182200	47995470	15650	15650	15650	15650	0
29	20231228	182100	47995470	15650	15650	15650	15650	0
30	20231228	182000	47995470	15650	15650	15650	15650	0
31	20231228	181900	47995470	15650	15650	15650	15650	0
32	20231228	181800	47995470	15650	15650	15650	15650	167
33	20231228	181700	47995470	15650	15650	15650	15650	0
34	20231228	181600	47995470	15650	15650	15650	15650	0
35	20231228	181500	47995470	15650	15650	15650	15650	0
36	20231228	181400	47995470	15650	15650	15650	15650	0
37	20231228	181300	47995470	15650	15650	15650	15650	0
38	20231228	181200	47995470	15650	15650	15650	15650	0
39	20231228	181100	47995470	15650	15650	15650	15650	0
40	20231228	181000	47995470	15650	15650	15650	15650	0
41	20231228	180900	47995470	15650	15650	15650	15650	0
42	20231228	180800	47995470	15650	15650	15650	15650	0
43	20231228	180700	47995470	15650	15650	15650	15650	0
44	20231228	180600	47995470	15650	15650	15650	15650	0
45	20231228	180500	47995470	15650	15650	15650	15650	0
46	20231228	180400	47995470	15650	15650	15650	15650	0
47	20231228	180300	47995470	15650	15650	15650	15650	0
48	20231228	180200	47995470	15650	15650	15650	15650	0
49	20231228	180100	47995470	15650	15650	15650	15650	0
50	20231228	180000	47995470	15650	15650	15650	15650	0
51	20231228	175900	47995470	15650	15650	15650	15650	0
52	20231228	175800	47995470	15650	15650	15650	15650	0
53	20231228	175700	47995470	15650	15650	15650	15650	0
54	20231228	175600	47995470	15650	15650	15650	15650	0
55	20231228	175500	47995470	15650	15650	15650	15650	0
56	20231228	175400	47995470	15650	15650	15650	15650	0
57	20231228	175300	47995470	15650	15650	15650	15650	0
58	20231228	175200	47995470	15650	15650	15650	15650	0
59	20231228	175100	47995470	15650	15650	15650	15650	0
60	20231228	175000	47995470	15650	15650	15650	15650	0
61	20231228	174900	47995470	15650	15650	15650	15650	0
62	20231228	174800	47995470	15650	15650	15650	15650	167
63	20231228	174700	47995470	15650	15650	15650	15650	0
64	20231228	174600	47995470	15650	15650	15650	15650	0
65	20231228	174500	47995470	15650	15650	15650	15650	0
66	20231228	174400	47995470	15650	15650	15650	15650	0
67	20231228	174300	47995470	15650	15650	15650	15650	0
68	20231228	174200	47995470	15650	15650	15650	15650	0
69	20231228	174100	47995470	15650	15650	15650	15650	0
70	20231228	174000	47995470	15650	15650	15650	15650	0
71	20231228	173900	47995470	15650	15650	15650	15650	0
72	20231228	173800	47995470	15650	15650	15650	15650	0
73	20231228	173700	47995470	15650	15650	15650	15650	0
74	20231228	173600	47995470	15650	15650	15650	15650	0
75	20231228	173500	47995470	15650	15650	15650	15650	0
76	20231228	173400	47995470	15650	15650	15650	15650	0
77	20231228	173300	47995470	15650	15650	15650	15650	0
78	20231228	173200	47995470	15650	15650	15650	15650	0
79	20231228	173100	47995470	15650	15650	15650	15650	0
80	20231228	173000	47995470	15650	15650	15650	15650	0
81	20231228	172900	47995470	15650	15650	15650	15650	0
82	20231228	172800	47995470	15650	15650	15650	15650	0
83	20231228	172700	47995470	15650	15650	15650	15650	0
84	20231228	172600	47995470	15650	15650	15650	15650	0
85	20231228	172500	47995470	15650	15650	15650	15650	0
86	20231228	172400	47995470	15650	15650	15650	15650	0
87	20231228	172300	47995470	15650	15650	15650	15650	0
88	20231228	172200	47995470	15650	15650	15650	15650	0
89	20231228	172100	47995470	15650	15650	15650	15650	0
90	20231228	172000	47995470	15650	15650	15650	15650	0
91	20231228	171900	47995470	15650	15650	15650	15650	0
92	20231228	171800	47995470	15650	15650	15650	15650	167
93	20231228	171700	47995470	15650	15650	15650	15650	0
94	20231228	171600	47995470	15650	15650	15650	15650	0
95	20231228	171500	47995470	15650	15650	15650	15650	0
96	20231228	171400	47995470	15650	15650	15650	15650	0
97	20231228	171300	47995470	15650	15650	15650	15650	0
98	20231228	171200	47995470	15650	15650	15650	15650	0
99	20231228	171100	47995470	15650	15650	15650	15650	0
100	20231228	171000	47995470	15650	15650	15650	15650	0
101	20231228	170900	47995470	15650	15650	15650	15650	0
102	20231228	170800	47995470	15650	15650	15650	15650	0
103	20231228	170700	47995470	15650	15650	15650	15650	0
104	20231228	170600	47995470	15650	15650	15650	15650	0
105	20231228	170500	47995470	15650	15650	15650	15650	0
106	20231228	170400	47995470	15650	15650	15650	15650	0
107	20231228	170300	47995470	15650	15650	15650	15650	0
108	20231228	170200	47995470	15650	15650	15650	15650	0
109	20231228	170100	47995470	15650	15650	15650	15650	0
110	20231228	170000	47995470	15650	15650	15650	15650	0
111	20231228	165900	47995470	15650	15650	15650	15650	0
112	20231228	165800	47995470	15650	15650	15650	15650	0
113	20231228	165700	47995470	15650	15650	15650	15650	0
114	20231228	165600	47995470	15650	15650	15650	15650	0
115	20231228	165500	47995470	15650	15650	15650	15650	0
116	20231228	165400	47995470	15650	15650	15650	15650	0
117	20231228	165300	47995470	15650	15650	15650	15650	0
118	20231228	165200	47995470	15650	15650	15650	15650	0
119	20231228	165100	47995470	15650	15650	15650	15650	0
120	20231228	165000	47995470	15650	15650	15650	15650	0
121	20231228	164900	47995470	15650	15650	15650	15650	0
122	20231228	164800	47995470	15650	15650	15650	15650	167
123	20231228	164700	47995470	15650	15650	15650	15650	0
124	20231228	164600	47995470	15650	15650	15650	15650	0
125	20231228	164500	47995470	15650	15650	15650	15650	0
126	20231228	164400	47995470	15650	15650	15650	15650	0
127	20231228	164300	47995470	15650	15650	15650	15650	0
128	20231228	164200	47995470	15650	15650	15650	15650	0
129	20231228	164100	47995470	15650	15650	15650	15650	0
130	20231228	164000	47995470	15650	15650	15650	15650	0
131	20231228	163900	47995470	15650	15650	15650	15650	0
132	20231228	163800	47995470	15650	15650	15650	15650	0
133	20231228	163700	47995470	15650	15650	15650	15650	0
134	20231228	163600	47995470	15650	15650	15650	15650	0
135	20231228	163500	47995470	15650	15650	15650	15650	0
136	20231228	163400	47995470	15650	15650	15650	15650	0
137	20231228	163300	47995470	15650	15650	15650	15650	0
138	20231228	163200	47995470	15650	15650	15650	15650	0
139	20231228	163100	47995470	15650	15650	15650	15650	0
140	20231228	163000	47995470	15650	15650	15650	15650	0
141	20231228	162900	47995470	15650	15650	15650	15650	0
142	20231228	162800	47995470	15650	15650	15650	15650	0
143	20231228	162700	47995470	15650	15650	15650	15650	0
144	20231228	162600	47995470	15650	15650	15650	15650	0
145	20231228	162500	47995470	15650	15650	15650	15650	0
146	20231228	162400	47995470	15650	15650	15650	15650	0
147	20231228	162300	47995470	15650	15650	15650	15650	0
148	20231228	162200	47995470	15650	15650	15650	15650	0
149	20231228	162100	47995470	15650	15650	15650	15650	0
150	20231228	162000	47995470	15650	15650	15650	15650	0
151	20231228	161900	47995470	15650	15650	15650	15650	0
152	20231228	161800	47995470	15650	15650	15650	15650	167
153	20231228	161700	47995470	15650	15650	15650	15650	0
154	20231228	161600	47995470	15650	15650	15650	15650	0
155	20231228	161500	47995470	15650	15650	15650	15650	0
156	20231228	161400	47995470	15650	15650	15650	15650	0
157	20231228	161300	47995470	15650	15650	15650	15650	0
158	20231228	161200	47995470	15650	15650	15650	15650	0
159	20231228	161100	47995470	15650	15650	15650	15650	0
160	20231228	161000	47995470	15650	15650	15650	15650	0
161	20231228	160900	47995470	15650	15650	15650	15650	0
162	20231228	160800	47995470	15650	15650	15650	15650	0
163	20231228	160700	47995470	15650	15650	15650	15650	0
164	20231228	160600	47995470	15650	15650	15650	15650	0
165	20231228	160500	47995470	15650	15650	15650	15650	0
166	20231228	160400	47995470	15650	15650	15650	15650	0
167	20231228	160300	47995470	15650	15650	15650	15650	0
168	20231228	160200	47995470	15650	15650	15650	15650	0
169	20231228	160100	47995470	15650	15650	15650	15650	0
170	20231228	160000	47995470	15650	15650	15650	15650	0
171	20231228	155900	47995470	15650	15650	15650	15650	0
172	20231228	155800	47995470	15650	15650	15650	15650	0
173	20231228	155700	47995470	15650	15650	15650	15650	0
174	20231228	155600	47995470	15650	15650	15650	15650	0
175	20231228	155500	47995470	15650	15650	15650	15650	0
176	20231228	155400	47995470	15650	15650	15650	15650	0
177	20231228	155300	47995470	15650	15650	15650	15650	0
178	20231228	155200	47995470	15650	15650	15650	15650	0
179	20231228	155100	47995470	15650	15650	15650	15650	0
180	20231228	155000	47995470	15650	15650	15650	15650	0
181	20231228	154900	47995470	15650	15650	15650	15650	0
182	20231228	154800	47995470	15650	15650	15650	15650	167
183	20231228	154700	47995470	15650	15650	15650	15650	0
184	20231228	154600	47995470	15650	15650	15650	15650	0
185	20231228	154500	47995470	15650	15650	15650	15650	0
186	20231228	154400	47995470	15650	15650	15650	15650	0
187	20231228	154300	47995470	15650	15650	15650	15650	0
188	20231228	154200	47995470	15650	15650	15650	15650	0
189	20231228	154100	47995470	15650	15650	15650	15650	0
190	20231228	154000	47995470	15650	15650	15650	15650	0
191	20231228	153900	47995470	15650	15650	15650	15650	0
192	20231228	153800	47995470	15650	15650	15650	15650	0
193	20231228	153700	47995470	15650	15650	15650	15650	0
194	20231228	153600	47995470	15650	15650	15650	15650	0
195	20231228	153500	47995470	15650	15650	15650	15650	0
196	20231228	153400	47995470	15650	15650	15650	15650	0
197	20231228	153300	47995470	15650	15650	15650	15650	0
198	20231228	153200	47995470	15650	15650	15650	15650	0
199	20231228	153100	47995470	15650	15650	15650	15650	0
200	20231228	153000	47995470	15650	15650	15650	15650	167
201	20231228	152900	45381920	15650	15650	15650	15650	0
202	20231228	152800	45381920	15650	15650	15650	15650	0
203	20231228	152700	45381920	15650	15650	15650	15650	0
204	20231228	152600	45381920	15650	15650	15650	15650	0
205	20231228	152500	45381920	15650	15650	15650	15650	0
206	20231228	152400	45381920	15650	15650	15650	15650	0
207	20231228	152300	45381920	15650	15650	15650	15650	0
208	20231228	152200	45381920	15650	15650	15650	15650	0
209	20231228	152100	45381920	15650	15650	15650	15650	0
210	20231228	152000	45381920	15650	15650	15650	15650	0
211	20231228	151900	45381920	15650	15640	15650	15640	4
212	20231228	151800	45319350	15640	15640	15640	15630	14
213	20231228	151700	45100400	15650	15650	15650	15650	0
214	20231228	151600	45100400	15650	15650	15650	15650	7
215	20231228	151500	44990850	15650	15650	15650	15650	6
216	20231228	151400	44896950	15640	15640	15640	15640	15
217	20231228	151300	44662350	15640	15640	15640	15640	5
218	20231228	151200	44584150	15640	15640	15640	15640	5
219	20231228	151100	44505950	15650	15640	15650	15620	15
220	20231228	151000	44271480	15650	15640	15650	15640	4
221	20231228	150900	44208890	15650	15650	15650	15650	6
222	20231228	150800	44114990	15650	15650	15650	15650	5
223	20231228	150700	44036740	15650	15650	15650	15650	2
224	20231228	150600	44005440	15650	15650	15650	15650	46
225	20231228	150500	43285540	15650	15650	15650	15650	1
226	20231228	150400	43269890	15650	15650	15650	15650	7
227	20231228	150300	43160340	15650	15650	15650	15650	1
228	20231228	150200	43144690	15650	15650	15650	15650	4
229	20231228	150100	43082090	15650	15650	15650	15650	6
230	20231228	150000	42988190	15650	15650	15650	15650	1
231	20231228	145900	42972540	15650	15650	15650	15650	4
232	20231228	145800	42909940	15650	15650	15650	15650	1
233	20231228	145700	42894290	15650	15650	15650	15650	6
234	20231228	145600	42800390	15650	15650	15650	15650	5
235	20231228	145500	42722140	15650	15650	15650	15650	7
236	20231228	145400	42612590	15650	15650	15650	15650	12
237	20231228	145300	42424790	15650	15650	15650	15650	1
238	20231228	145200	42409140	15640	15640	15640	15640	76
239	20231228	145100	41220500	15640	15640	15640	15640	1
240	20231228	145000	41204860	15650	15650	15650	15650	8
241	20231228	144900	41079660	15650	15650	15650	15650	3
242	20231228	144800	41032710	15650	15650	15650	15650	2
243	20231228	144700	41001410	15650	15650	15650	15650	5
244	20231228	144600	40923160	15650	15650	15650	15650	2
245	20231228	144500	40891860	15660	15660	15660	15660	4
246	20231228	144400	40829220	15660	15650	15660	15630	12
247	20231228	144300	40641580	15660	15660	15660	15660	5
248	20231228	144200	40563280	15660	15660	15660	15660	5
249	20231228	144100	40484980	15660	15660	15660	15660	0
250	20231228	144000	40484980	15660	15660	15660	15660	7
251	20231228	143900	40375360	15660	15660	15660	15660	0
252	20231228	143800	40375360	15660	15640	15660	15640	8
253	20231228	143700	40250100	15660	15660	15660	15660	4
254	20231228	143600	40187460	15660	15660	15660	15660	2
255	20231228	143500	40156140	15660	15660	15660	15660	5
256	20231228	143400	40077840	15660	15660	15660	15660	2
257	20231228	143300	40046520	15660	15660	15660	15660	5
258	20231228	143200	39968220	15670	15670	15670	15670	2
259	20231228	143100	39936880	15670	15670	15670	15670	3
260	20231228	143000	39889870	15670	15670	15670	15670	7
261	20231228	142900	39780180	15670	15670	15670	15670	0
262	20231228	142800	39780180	15670	15670	15670	15670	5
263	20231228	142700	39701830	15670	15670	15670	15670	1
264	20231228	142600	39686160	15670	15670	15670	15670	5
265	20231228	142500	39607810	15670	15670	15670	15670	1
266	20231228	142400	39592140	15670	15670	15670	15670	4
267	20231228	142300	39529460	15670	15670	15670	15670	8
268	20231228	142200	39404100	15670	15670	15670	15670	1
269	20231228	142100	39388430	15680	15680	15680	15680	5
270	20231228	142000	39310030	15640	15680	15680	15640	18
271	20231228	141900	39028190	15710	15710	15710	15710	6
272	20231228	141800	38933930	15710	15720	15720	15710	4
273	20231228	141700	38871080	15720	15720	15720	15720	6
274	20231228	141600	38776760	15710	15710	15710	15710	2
275	20231228	141500	38745340	15710	15710	15710	15710	2
276	20231228	141400	38713920	15700	15710	15710	15700	12
277	20231228	141300	38525500	15710	15720	15720	15710	46
278	20231228	141200	37802420	15710	15710	15710	15710	2
279	20231228	141100	37771000	15710	15710	15710	15710	5
280	20231228	141000	37692450	15690	15690	15690	15690	0
281	20231228	140900	37692450	15690	15710	15710	15690	11
282	20231228	140800	37519700	15720	15720	15720	15720	0
283	20231228	140700	37519700	15720	15720	15720	15710	29
284	20231228	140600	37063920	15720	15720	15720	15720	17
285	20231228	140500	36796680	15720	15720	15720	15720	10
286	20231228	140400	36639480	15720	15730	15730	15720	14
287	20231228	140300	36419360	15730	15730	15730	15730	9
288	20231228	140200	36277790	15730	15730	15730	15730	4
289	20231228	140100	36214870	15720	15720	15720	15720	5
290	20231228	140000	36136270	15730	15730	15730	15730	5
291	20231228	135900	36057620	15730	15650	15730	15650	15
292	20231228	135800	35822360	15650	15640	15650	15640	16
293	20231228	135700	35572080	15640	15640	15640	15640	6
294	20231228	135600	35478240	15640	15640	15640	15640	5
295	20231228	135500	35400040	15640	15640	15640	15640	8
296	20231228	135400	35274920	15640	15640	15640	15640	1
297	20231228	135300	35259280	15640	15640	15640	15640	4
298	20231228	135200	35196720	15640	15640	15640	15640	6
299	20231228	135100	35102880	15640	15640	15640	15640	1
300	20231228	135000	35087240	15640	15620	15640	15620	19
301	20231228	134900	34790370	15620	15620	15620	15620	5
302	20231228	134800	34712270	15620	15620	15620	15620	7
303	20231228	134700	34602930	15620	15620	15620	15620	1
304	20231228	134600	34587310	15620	15610	15620	15610	5
305	20231228	134500	34509230	15620	15620	15620	15620	6
306	20231228	134400	34415510	15620	15620	15620	15620	1
307	20231228	134300	34399890	15620	15620	15620	15620	4
308	20231228	134200	34337410	15620	15620	15620	15620	2
309	20231228	134100	34306170	15620	15620	15620	15620	6
310	20231228	134000	34212450	15620	15620	15620	15620	2
311	20231228	133900	34181210	15620	15620	15620	15620	4
312	20231228	133800	34118730	15620	15620	15620	15620	7
313	20231228	133700	34009390	15620	15620	15620	15620	5
314	20231228	133600	33931290	15620	15620	15620	15620	5
315	20231228	133500	33853190	15620	15620	15620	15620	0
316	20231228	133400	33853190	15620	15600	15620	15600	35
317	20231228	133300	33307030	15600	15600	15600	15600	0
318	20231228	133200	33307030	15600	15610	15610	15600	222
319	20231228	133100	29843780	15620	15620	15620	15620	5
320	20231228	133000	29765680	15620	15620	15620	15620	2
321	20231228	132900	29734440	15620	15620	15620	15620	3
322	20231228	132800	29687580	15620	15620	15620	15620	2
323	20231228	132700	29656340	15620	15620	15620	15620	7
324	20231228	132600	29547000	15620	15620	15620	15620	5
325	20231228	132500	29468900	15620	15620	15620	15620	1
326	20231228	132400	29453280	15620	15630	15630	15620	17
327	20231228	132300	29187710	15630	15630	15630	15630	1
328	20231228	132200	29172080	15630	15630	15630	15630	7
329	20231228	132100	29062670	15630	15630	15630	15630	1
330	20231228	132000	29047040	15630	15630	15630	15630	5
331	20231228	131900	28968890	15630	15630	15630	15630	4
332	20231228	131800	28906370	15630	15630	15630	15630	1
333	20231228	131700	28890740	15630	15630	15630	15630	7
334	20231228	131600	28781330	15630	15630	15630	15630	3
335	20231228	131500	28734440	15630	15630	15630	15630	4
336	20231228	131400	28671920	15630	15630	15630	15630	2
337	20231228	131300	28640660	15630	15630	15630	15630	8
338	20231228	131200	28515620	15630	15630	15630	15630	4
339	20231228	131100	28453100	15630	15620	15630	15620	14
340	20231228	131000	28234410	15620	15620	15620	15620	5
341	20231228	130900	28156310	15620	15620	15620	15620	1
342	20231228	130800	28140690	15620	15620	15620	15620	5
343	20231228	130700	28062590	15620	15620	15620	15620	7
344	20231228	130600	27953250	15620	15620	15620	15620	1
345	20231228	130500	27937630	15620	15620	15620	15620	5
346	20231228	130400	27859530	15620	15620	15620	15620	1
347	20231228	130300	27843910	15620	15620	15620	15620	5
348	20231228	130200	27765810	15610	15620	15620	15610	2
349	20231228	130100	27734580	15620	15620	15620	15620	4
350	20231228	130000	27672100	15620	15620	15620	15620	8
351	20231228	125900	27547140	15600	15600	15600	15600	0
352	20231228	125800	27547140	15600	15600	15600	15600	0
353	20231228	125700	27547140	15600	15600	15600	15600	0
354	20231228	125600	27547140	15600	15600	15600	15600	0
355	20231228	125500	27547140	15600	15600	15600	15600	0
356	20231228	125400	27547140	15600	15600	15600	15600	0
357	20231228	125300	27547140	15600	15600	15600	15600	0
358	20231228	125200	27547140	15600	15600	15600	15600	0
359	20231228	125100	27547140	15600	15600	15600	15600	0
360	20231228	125000	27547140	15600	15600	15600	15600	0
361	20231228	124900	27547140	15600	15600	15600	15600	10
362	20231228	124800	27391140	15620	15620	15620	15620	0
363	20231228	124700	27391140	15620	15620	15620	15620	0
364	20231228	124600	27391140	15620	15620	15620	15620	0
365	20231228	124500	27391140	15620	15620	15620	15620	1
366	20231228	124400	27375520	15610	15610	15610	15610	0
367	20231228	124300	27375520	15610	15610	15610	15610	0
368	20231228	124200	27375520	15610	15610	15610	15610	2
369	20231228	124100	27344300	15600	15600	15600	15600	0
370	20231228	124000	27344300	15600	15600	15600	15600	0
371	20231228	123900	27344300	15600	15600	15600	15600	0
372	20231228	123800	27344300	15600	15600	15600	15600	0
373	20231228	123700	27344300	15600	15600	15600	15600	0
374	20231228	123600	27344300	15600	15600	15600	15600	50
375	20231228	123500	26564300	15600	15600	15600	15600	8
376	20231228	123400	26439500	15600	15600	15600	15600	0
377	20231228	123300	26439500	15600	15520	15600	15520	51
378	20231228	123200	25647900	15510	15510	15510	15510	0
379	20231228	123100	25647900	15510	15550	15550	15510	391
380	20231228	123000	19575620	15550	15550	15550	15550	0
381	20231228	122900	19575620	15550	15590	15590	15550	300
382	20231228	122800	14908530	15590	15590	15590	15590	2
383	20231228	122700	14877350	15590	15590	15590	15590	0
384	20231228	122600	14877350	15590	15590	15590	15590	0
385	20231228	122500	14877350	15590	15590	15590	15590	0
386	20231228	122400	14877350	15590	15590	15590	15590	1
387	20231228	122300	14861760	15590	15590	15590	15590	0
388	20231228	122200	14861760	15590	15590	15590	15590	1
389	20231228	122100	14846170	15600	15600	15600	15600	0
390	20231228	122000	14846170	15600	15600	15600	15600	0
391	20231228	121900	14846170	15600	15600	15600	15600	0
392	20231228	121800	14846170	15600	15600	15600	15600	1
393	20231228	121700	14830570	15600	15600	15600	15600	0
394	20231228	121600	14830570	15600	15600	15600	15600	1
395	20231228	121500	14814970	15600	15600	15600	15600	0
396	20231228	121400	14814970	15600	15600	15600	15600	0
397	20231228	121300	14814970	15600	15600	15600	15600	0
398	20231228	121200	14814970	15600	15600	15600	15600	0
399	20231228	121100	14814970	15600	15600	15600	15600	0
400	20231228	121000	14814970	15600	15600	15600	15600	0
401	20231228	120900	14814970	15600	15600	15600	15600	0
402	20231228	120800	14814970	15600	15600	15600	15600	0
403	20231228	120700	14814970	15600	15600	15600	15600	0
404	20231228	120600	14814970	15600	15600	15600	15600	0
405	20231228	120500	14814970	15600	15600	15600	15600	0
406	20231228	120400	14814970	15600	15600	15600	15600	0
407	20231228	120300	14814970	15600	15600	15600	15600	1
408	20231228	120200	14799370	15570	15570	15570	15570	0
409	20231228	120100	14799370	15570	15570	15570	15570	0
410	20231228	120000	14799370	15570	15570	15570	15570	0
411	20231228	115900	14799370	15570	15570	15570	15570	0
412	20231228	115800	14799370	15570	15600	15600	15570	20
413	20231228	115700	14487700	15620	15620	15620	15620	0
414	20231228	115600	14487700	15620	15620	15620	15620	3
415	20231228	115500	14440840	15580	15580	15580	15580	0
416	20231228	115400	14440840	15580	15580	15580	15580	0
417	20231228	115300	14440840	15580	15580	15580	15580	0
418	20231228	115200	14440840	15580	15600	15600	15580	6
419	20231228	115100	14347320	15560	15560	15560	15560	0
420	20231228	115000	14347320	15560	15560	15560	15560	0
421	20231228	114900	14347320	15560	15560	15560	15560	0
422	20231228	114800	14347320	15560	15560	15560	15560	0
423	20231228	114700	14347320	15560	15560	15560	15560	0
424	20231228	114600	14347320	15560	15560	15560	15560	0
425	20231228	114500	14347320	15560	15560	15560	15560	0
426	20231228	114400	14347320	15560	15560	15560	15560	0
427	20231228	114300	14347320	15560	15560	15560	15560	0
428	20231228	114200	14347320	15560	15560	15560	15560	0
429	20231228	114100	14347320	15560	15560	15560	15560	5
430	20231228	114000	14269520	15560	15560	15560	15560	2
431	20231228	113900	14238400	15560	15560	15560	15560	6
432	20231228	113800	14145040	15620	15620	15620	15620	0
433	20231228	113700	14145040	15620	15620	15620	15620	0
434	20231228	113600	14145040	15620	15620	15620	15620	0
435	20231228	113500	14145040	15620	15620	15620	15620	0
436	20231228	113400	14145040	15620	15620	15620	15620	0
437	20231228	113300	14145040	15620	15620	15620	15620	0
438	20231228	113200	14145040	15620	15620	15620	15620	0
439	20231228	113100	14145040	15620	15620	15620	15620	0
440	20231228	113000	14145040	15620	15620	15620	15620	0
441	20231228	112900	14145040	15620	15620	15620	15620	0
442	20231228	112800	14145040	15620	15620	15620	15620	0
443	20231228	112700	14145040	15620	15620	15620	15620	0
444	20231228	112600	14145040	15620	15620	15620	15620	40
445	20231228	112500	13520240	15620	15620	15620	15620	0
446	20231228	112400	13520240	15620	15620	15620	15620	4
447	20231228	112300	13457760	15620	15560	15620	15560	43
448	20231228	112200	12787120	15560	15560	15560	15560	0
449	20231228	112100	12787120	15560	15560	15560	15560	0
450	20231228	112000	12787120	15560	15560	15560	15560	0
451	20231228	111900	12787120	15560	15560	15560	15560	7
452	20231228	111800	12678200	15570	15570	15570	15570	9
453	20231228	111700	12538070	15570	15570	15570	15570	0
454	20231228	111600	12538070	15570	15570	15570	15570	0
455	20231228	111500	12538070	15570	15590	15590	15570	13
456	20231228	111400	12335520	15600	15600	15600	15600	3
457	20231228	111300	12288720	15620	15620	15620	15620	0
458	20231228	111200	12288720	15620	15620	15620	15620	0
459	20231228	111100	12288720	15620	15620	15620	15620	3
460	20231228	111000	12241860	15640	15640	15640	15640	0
461	20231228	110900	12241860	15640	15640	15640	15640	0
462	20231228	110800	12241860	15640	15640	15640	15640	0
463	20231228	110700	12241860	15640	15640	15640	15640	0
464	20231228	110600	12241860	15640	15640	15640	15640	0
465	20231228	110500	12241860	15640	15640	15640	15640	0
466	20231228	110400	12241860	15640	15640	15640	15640	0
467	20231228	110300	12241860	15640	15640	15640	15640	0
468	20231228	110200	12241860	15640	15640	15640	15640	0
469	20231228	110100	12241860	15640	15640	15640	15640	0
470	20231228	110000	12241860	15640	15640	15640	15640	0
471	20231228	105900	12241860	15640	15640	15640	15640	0
472	20231228	105800	12241860	15640	15640	15640	15640	0
473	20231228	105700	12241860	15640	15640	15640	15640	0
474	20231228	105600	12241860	15640	15640	15640	15640	0
475	20231228	105500	12241860	15640	15640	15640	15640	0
476	20231228	105400	12241860	15640	15640	15640	15640	0
477	20231228	105300	12241860	15640	15640	15640	15640	0
478	20231228	105200	12241860	15640	15640	15640	15640	0
479	20231228	105100	12241860	15640	15640	15640	15640	0
480	20231228	105000	12241860	15640	15640	15640	15640	0
481	20231228	104900	12241860	15640	15640	15640	15640	0
482	20231228	104800	12241860	15640	15640	15640	15640	0
483	20231228	104700	12241860	15640	15640	15640	15640	0
484	20231228	104600	12241860	15640	15640	15640	15640	1
485	20231228	104500	12226220	15640	15640	15640	15640	0
486	20231228	104400	12226220	15640	15640	15640	15640	0
487	20231228	104300	12226220	15640	15640	15640	15640	0
488	20231228	104200	12226220	15640	15640	15640	15640	0
489	20231228	104100	12226220	15640	15640	15640	15640	0
490	20231228	104000	12226220	15640	15640	15640	15640	0
491	20231228	103900	12226220	15640	15640	15640	15640	0
492	20231228	103800	12226220	15640	15640	15640	15640	0
493	20231228	103700	12226220	15640	15640	15640	15640	0
494	20231228	103600	12226220	15640	15640	15640	15640	0
495	20231228	103500	12226220	15640	15640	15640	15640	0
496	20231228	103400	12226220	15640	15640	15640	15640	1
497	20231228	103300	12210580	15640	15640	15640	15640	0
498	20231228	103200	12210580	15640	15640	15640	15640	0
499	20231228	103100	12210580	15640	15640	15640	15640	82
500	20231228	103000	10928100	15640	15640	15640	15640	0
501	20231228	102900	10928100	15640	15640	15640	15640	0
502	20231228	102800	10928100	15640	15640	15640	15640	0
503	20231228	102700	10928100	15640	15640	15640	15640	0
504	20231228	102600	10928100	15640	15640	15640	15640	0
505	20231228	102500	10928100	15640	15640	15640	15640	0
506	20231228	102400	10928100	15640	15640	15640	15640	0
507	20231228	102300	10928100	15640	15640	15640	15640	5
508	20231228	102200	10849900	15640	15640	15640	15640	0
509	20231228	102100	10849900	15640	15630	15640	15630	20
510	20231228	102000	10537170	15650	15650	15650	15650	0
511	20231228	101900	10537170	15650	15650	15650	15650	0
512	20231228	101800	10537170	15650	15650	15650	15650	0
513	20231228	101700	10537170	15650	15650	15650	15650	0
514	20231228	101600	10537170	15650	15650	15650	15650	0
515	20231228	101500	10537170	15650	15650	15650	15650	0
516	20231228	101400	10537170	15650	15650	15650	15650	0
517	20231228	101300	10537170	15650	15650	15650	15650	0
518	20231228	101200	10537170	15650	15650	15650	15650	0
519	20231228	101100	10537170	15650	15650	15650	15650	0
520	20231228	101000	10537170	15650	15650	15650	15650	0
521	20231228	100900	10537170	15650	15650	15650	15650	0
522	20231228	100800	10537170	15650	15650	15650	15650	0
523	20231228	100700	10537170	15650	15650	15650	15650	0
524	20231228	100600	10537170	15650	15650	15650	15650	0
525	20231228	100500	10537170	15650	15650	15650	15650	0
526	20231228	100400	10537170	15650	15650	15650	15650	0
527	20231228	100300	10537170	15650	15650	15650	15650	0
528	20231228	100200	10537170	15650	15650	15650	15650	0
529	20231228	100100	10537170	15650	15650	15650	15650	0
530	20231228	100000	10537170	15650	15650	15650	15650	1
531	20231228	095900	10521520	15500	15500	15500	15500	0
532	20231228	095800	10521520	15500	15560	15560	15500	199
533	20231228	095700	7431080	15530	15530	15530	15530	0
534	20231228	095600	7431080	15530	15530	15530	15530	0
535	20231228	095500	7431080	15530	15640	15640	15530	199
536	20231228	095400	4326170	15630	15630	15630	15630	7
537	20231228	095300	4216760	15640	15640	15640	15640	2
538	20231228	095200	4185480	15650	15650	15650	15650	0
539	20231228	095100	4185480	15650	15650	15650	15650	0
540	20231228	095000	4185480	15650	15650	15650	15650	0
541	20231228	094900	4185480	15650	15660	15660	15650	2
542	20231228	094800	4154170	15690	15690	15690	15690	0
543	20231228	094700	4154170	15690	15690	15690	15690	0
544	20231228	094600	4154170	15690	15690	15690	15690	0
545	20231228	094500	4154170	15690	15690	15690	15690	0
546	20231228	094400	4154170	15690	15690	15690	15690	1
547	20231228	094300	4138480	15630	15630	15630	15630	0
548	20231228	094200	4138480	15630	15630	15630	15630	60
549	20231228	094100	3200680	15630	15630	15630	15630	0
550	20231228	094000	3200680	15630	15630	15630	15630	32
551	20231228	093900	2700520	15620	15620	15620	15620	0
552	20231228	093800	2700520	15620	15620	15620	15620	0
553	20231228	093700	2700520	15620	15620	15620	15620	0
554	20231228	093600	2700520	15620	15620	15620	15620	3
555	20231228	093500	2653660	15610	15610	15610	15610	0
556	20231228	093400	2653660	15610	15610	15610	15610	3
557	20231228	093300	2606830	15630	15610	15630	15610	2
558	20231228	093200	2575590	15630	15630	15630	15630	2
559	20231228	093100	2544330	15630	15630	15630	15630	0
560	20231228	093000	2544330	15630	15630	15630	15630	6
561	20231228	092900	2450550	15630	15630	15630	15630	0
562	20231228	092800	2450550	15630	15630	15630	15630	0
563	20231228	092700	2450550	15630	15630	15630	15630	0
564	20231228	092600	2450550	15630	15630	15630	15630	0
565	20231228	092500	2450550	15630	15630	15630	15630	0
566	20231228	092400	2450550	15630	15630	15630	15630	0
567	20231228	092300	2450550	15630	15630	15630	15630	0
568	20231228	092200	2450550	15630	15630	15630	15630	0
569	20231228	092100	2450550	15630	15630	15630	15630	0
570	20231228	092000	2450550	15630	15630	15630	15630	40
571	20231228	091900	1825350	15630	15630	15630	15630	0
572	20231228	091800	1825350	15630	15630	15630	15630	0
573	20231228	091700	1825350	15630	15630	15630	15630	32
574	20231228	091600	1325190	15630	15630	15630	15630	0
575	20231228	091500	1325190	15630	15630	15630	15630	0
576	20231228	091400	1325190	15630	15630	15630	15630	0
577	20231228	091300	1325190	15630	15630	15630	15630	0
578	20231228	091200	1325190	15630	15630	15630	15630	0
579	20231228	091100	1325190	15630	15630	15630	15630	0
580	20231228	091000	1325190	15630	15630	15630	15630	0
581	20231228	090900	1325190	15630	15630	15630	15630	0
582	20231228	090800	1325190	15630	15630	15630	15630	0
583	20231228	090700	1325190	15630	15630	15630	15630	0
584	20231228	090600	1325190	15630	15630	15630	15630	0
585	20231228	090500	1325190	15630	15630	15630	15630	1
586	20231228	090400	1309560	15590	15590	15590	15590	40
587	20231228	090300	685960	15590	15590	15590	15590	0
588	20231228	090200	685960	15590	15590	15590	15590	0
589	20231228	090100	685960	15590	15590	15590	15590	32
590	20231228	090000	187080	15590	15590	15590	15590	12