KissMeData/006390/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184700	40668500	15610	15610	15610	15610	134
3	20231212	184600	40668500	15610	15610	15610	15610	0
4	20231212	184500	40668500	15610	15610	15610	15610	0
5	20231212	184400	40668500	15610	15610	15610	15610	0
6	20231212	184300	40668500	15610	15610	15610	15610	0
7	20231212	184200	40668500	15610	15610	15610	15610	0
8	20231212	184100	40668500	15610	15610	15610	15610	0
9	20231212	184000	40668500	15610	15610	15610	15610	0
10	20231212	183900	40668500	15610	15610	15610	15610	0
11	20231212	183800	40668500	15610	15610	15610	15610	0
12	20231212	183700	40668500	15610	15610	15610	15610	0
13	20231212	183600	40668500	15610	15610	15610	15610	0
14	20231212	183500	40668500	15610	15610	15610	15610	0
15	20231212	183400	40668500	15610	15610	15610	15610	0
16	20231212	183300	40668500	15610	15610	15610	15610	0
17	20231212	183200	40668500	15610	15610	15610	15610	0
18	20231212	183100	40668500	15610	15610	15610	15610	0
19	20231212	183000	40668500	15610	15610	15610	15610	0
20	20231212	182900	40668500	15610	15610	15610	15610	0
21	20231212	182800	40668500	15610	15610	15610	15610	0
22	20231212	182700	40668500	15610	15610	15610	15610	0
23	20231212	182600	40668500	15610	15610	15610	15610	0
24	20231212	182500	40668500	15610	15610	15610	15610	0
25	20231212	182400	40668500	15610	15610	15610	15610	0
26	20231212	182300	40668500	15610	15610	15610	15610	0
27	20231212	182200	40668500	15610	15610	15610	15610	0
28	20231212	182100	40668500	15610	15610	15610	15610	0
29	20231212	182000	40668500	15610	15610	15610	15610	0
30	20231212	181900	40668500	15610	15610	15610	15610	0
31	20231212	181800	40668500	15610	15610	15610	15610	0
32	20231212	181700	40668500	15610	15610	15610	15610	134
33	20231212	181600	40668500	15610	15610	15610	15610	0
34	20231212	181500	40668500	15610	15610	15610	15610	0
35	20231212	181400	40668500	15610	15610	15610	15610	0
36	20231212	181300	40668500	15610	15610	15610	15610	0
37	20231212	181200	40668500	15610	15610	15610	15610	0
38	20231212	181100	40668500	15610	15610	15610	15610	0
39	20231212	181000	40668500	15610	15610	15610	15610	0
40	20231212	180900	40668500	15610	15610	15610	15610	0
41	20231212	180800	40668500	15610	15610	15610	15610	0
42	20231212	180700	40668500	15610	15610	15610	15610	0
43	20231212	180600	40668500	15610	15610	15610	15610	0
44	20231212	180500	40668500	15610	15610	15610	15610	0
45	20231212	180400	40668500	15610	15610	15610	15610	0
46	20231212	180300	40668500	15610	15610	15610	15610	0
47	20231212	180200	40668500	15610	15610	15610	15610	0
48	20231212	180100	40668500	15610	15610	15610	15610	0
49	20231212	180000	40668500	15610	15610	15610	15610	0
50	20231212	175900	40668500	15610	15610	15610	15610	0
51	20231212	175800	40668500	15610	15610	15610	15610	0
52	20231212	175700	40668500	15610	15610	15610	15610	0
53	20231212	175600	40668500	15610	15610	15610	15610	0
54	20231212	175500	40668500	15610	15610	15610	15610	0
55	20231212	175400	40668500	15610	15610	15610	15610	0
56	20231212	175300	40668500	15610	15610	15610	15610	0
57	20231212	175200	40668500	15610	15610	15610	15610	0
58	20231212	175100	40668500	15610	15610	15610	15610	0
59	20231212	175000	40668500	15610	15610	15610	15610	0
60	20231212	174900	40668500	15610	15610	15610	15610	0
61	20231212	174800	40668500	15610	15610	15610	15610	0
62	20231212	174700	40668500	15610	15610	15610	15610	134
63	20231212	174600	40668500	15610	15610	15610	15610	0
64	20231212	174500	40668500	15610	15610	15610	15610	0
65	20231212	174400	40668500	15610	15610	15610	15610	0
66	20231212	174300	40668500	15610	15610	15610	15610	0
67	20231212	174200	40668500	15610	15610	15610	15610	0
68	20231212	174100	40668500	15610	15610	15610	15610	0
69	20231212	174000	40668500	15610	15610	15610	15610	0
70	20231212	173900	40668500	15610	15610	15610	15610	0
71	20231212	173800	40668500	15610	15610	15610	15610	0
72	20231212	173700	40668500	15610	15610	15610	15610	0
73	20231212	173600	40668500	15610	15610	15610	15610	0
74	20231212	173500	40668500	15610	15610	15610	15610	0
75	20231212	173400	40668500	15610	15610	15610	15610	0
76	20231212	173300	40668500	15610	15610	15610	15610	0
77	20231212	173200	40668500	15610	15610	15610	15610	0
78	20231212	173100	40668500	15610	15610	15610	15610	0
79	20231212	173000	40668500	15610	15610	15610	15610	0
80	20231212	172900	40668500	15610	15610	15610	15610	0
81	20231212	172800	40668500	15610	15610	15610	15610	0
82	20231212	172700	40668500	15610	15610	15610	15610	0
83	20231212	172600	40668500	15610	15610	15610	15610	0
84	20231212	172500	40668500	15610	15610	15610	15610	0
85	20231212	172400	40668500	15610	15610	15610	15610	0
86	20231212	172300	40668500	15610	15610	15610	15610	0
87	20231212	172200	40668500	15610	15610	15610	15610	0
88	20231212	172100	40668500	15610	15610	15610	15610	0
89	20231212	172000	40668500	15610	15610	15610	15610	0
90	20231212	171900	40668500	15610	15610	15610	15610	0
91	20231212	171800	40668500	15610	15610	15610	15610	0
92	20231212	171700	40668500	15610	15610	15610	15610	134
93	20231212	171600	40668500	15610	15610	15610	15610	0
94	20231212	171500	40668500	15610	15610	15610	15610	0
95	20231212	171400	40668500	15610	15610	15610	15610	0
96	20231212	171300	40668500	15610	15610	15610	15610	0
97	20231212	171200	40668500	15610	15610	15610	15610	0
98	20231212	171100	40668500	15610	15610	15610	15610	0
99	20231212	171000	40668500	15610	15610	15610	15610	0
100	20231212	170900	40668500	15610	15610	15610	15610	0
101	20231212	170800	40668500	15610	15610	15610	15610	0
102	20231212	170700	40668500	15610	15610	15610	15610	0
103	20231212	170600	40668500	15610	15610	15610	15610	0
104	20231212	170500	40668500	15610	15610	15610	15610	0
105	20231212	170400	40668500	15610	15610	15610	15610	0
106	20231212	170300	40668500	15610	15610	15610	15610	0
107	20231212	170200	40668500	15610	15610	15610	15610	0
108	20231212	170100	40668500	15610	15610	15610	15610	0
109	20231212	170000	40668500	15610	15610	15610	15610	0
110	20231212	165900	40668500	15610	15610	15610	15610	0
111	20231212	165800	40668500	15610	15610	15610	15610	0
112	20231212	165700	40668500	15610	15610	15610	15610	0
113	20231212	165600	40668500	15610	15610	15610	15610	0
114	20231212	165500	40668500	15610	15610	15610	15610	0
115	20231212	165400	40668500	15610	15610	15610	15610	0
116	20231212	165300	40668500	15610	15610	15610	15610	0
117	20231212	165200	40668500	15610	15610	15610	15610	0
118	20231212	165100	40668500	15610	15610	15610	15610	0
119	20231212	165000	40668500	15610	15610	15610	15610	0
120	20231212	164900	40668500	15610	15610	15610	15610	0
121	20231212	164800	40668500	15610	15610	15610	15610	0
122	20231212	164700	40668500	15610	15610	15610	15610	134
123	20231212	164600	40668500	15610	15610	15610	15610	0
124	20231212	164500	40668500	15610	15610	15610	15610	0
125	20231212	164400	40668500	15610	15610	15610	15610	0
126	20231212	164300	40668500	15610	15610	15610	15610	0
127	20231212	164200	40668500	15610	15610	15610	15610	0
128	20231212	164100	40668500	15610	15610	15610	15610	0
129	20231212	164000	40668500	15610	15610	15610	15610	0
130	20231212	163900	40668500	15610	15610	15610	15610	0
131	20231212	163800	40668500	15610	15610	15610	15610	0
132	20231212	163700	40668500	15610	15610	15610	15610	0
133	20231212	163600	40668500	15610	15610	15610	15610	0
134	20231212	163500	40668500	15610	15610	15610	15610	0
135	20231212	163400	40668500	15610	15610	15610	15610	0
136	20231212	163300	40668500	15610	15610	15610	15610	0
137	20231212	163200	40668500	15610	15610	15610	15610	0
138	20231212	163100	40668500	15610	15610	15610	15610	0
139	20231212	163000	40668500	15610	15610	15610	15610	0
140	20231212	162900	40668500	15610	15610	15610	15610	0
141	20231212	162800	40668500	15610	15610	15610	15610	0
142	20231212	162700	40668500	15610	15610	15610	15610	0
143	20231212	162600	40668500	15610	15610	15610	15610	0
144	20231212	162500	40668500	15610	15610	15610	15610	0
145	20231212	162400	40668500	15610	15610	15610	15610	0
146	20231212	162300	40668500	15610	15610	15610	15610	0
147	20231212	162200	40668500	15610	15610	15610	15610	0
148	20231212	162100	40668500	15610	15610	15610	15610	0
149	20231212	162000	40668500	15610	15610	15610	15610	0
150	20231212	161900	40668500	15610	15610	15610	15610	0
151	20231212	161800	40668500	15610	15610	15610	15610	0
152	20231212	161700	40668500	15610	15610	15610	15610	134
153	20231212	161600	40668500	15610	15610	15610	15610	0
154	20231212	161500	40668500	15610	15610	15610	15610	0
155	20231212	161400	40668500	15610	15610	15610	15610	0
156	20231212	161300	40668500	15610	15610	15610	15610	0
157	20231212	161200	40668500	15610	15610	15610	15610	0
158	20231212	161100	40668500	15610	15610	15610	15610	0
159	20231212	161000	40668500	15610	15610	15610	15610	0
160	20231212	160900	40668500	15610	15610	15610	15610	0
161	20231212	160800	40668500	15610	15610	15610	15610	0
162	20231212	160700	40668500	15610	15610	15610	15610	0
163	20231212	160600	40668500	15610	15610	15610	15610	0
164	20231212	160500	40668500	15610	15610	15610	15610	0
165	20231212	160400	40668500	15610	15610	15610	15610	0
166	20231212	160300	40668500	15610	15610	15610	15610	0
167	20231212	160200	40668500	15610	15610	15610	15610	0
168	20231212	160100	40668500	15610	15610	15610	15610	0
169	20231212	160000	40668500	15610	15610	15610	15610	0
170	20231212	155900	40668500	15610	15610	15610	15610	0
171	20231212	155800	40668500	15610	15610	15610	15610	0
172	20231212	155700	40668500	15610	15610	15610	15610	0
173	20231212	155600	40668500	15610	15610	15610	15610	0
174	20231212	155500	40668500	15610	15610	15610	15610	0
175	20231212	155400	40668500	15610	15610	15610	15610	0
176	20231212	155300	40668500	15610	15610	15610	15610	0
177	20231212	155200	40668500	15610	15610	15610	15610	0
178	20231212	155100	40668500	15610	15610	15610	15610	0
179	20231212	155000	40668500	15610	15610	15610	15610	0
180	20231212	154900	40668500	15610	15610	15610	15610	0
181	20231212	154800	40668500	15610	15610	15610	15610	0
182	20231212	154700	40668500	15610	15610	15610	15610	134
183	20231212	154600	40668500	15610	15610	15610	15610	0
184	20231212	154500	40668500	15610	15610	15610	15610	0
185	20231212	154400	40668500	15610	15610	15610	15610	0
186	20231212	154300	40668500	15610	15610	15610	15610	0
187	20231212	154200	40668500	15610	15610	15610	15610	0
188	20231212	154100	40668500	15610	15610	15610	15610	0
189	20231212	154000	40668500	15610	15610	15610	15610	0
190	20231212	153900	40668500	15610	15610	15610	15610	0
191	20231212	153800	40668500	15610	15610	15610	15610	0
192	20231212	153700	40668500	15610	15610	15610	15610	0
193	20231212	153600	40668500	15610	15610	15610	15610	0
194	20231212	153500	40668500	15610	15610	15610	15610	0
195	20231212	153400	40668500	15610	15610	15610	15610	0
196	20231212	153300	40668500	15610	15610	15610	15610	0
197	20231212	153200	40668500	15610	15610	15610	15610	0
198	20231212	153100	40668500	15610	15610	15610	15610	0
199	20231212	153000	40668500	15610	15610	15610	15610	134
200	20231212	152900	38576760	15610	15610	15610	15610	0
201	20231212	152800	38576760	15610	15610	15610	15610	0
202	20231212	152700	38576760	15610	15610	15610	15610	0
203	20231212	152600	38576760	15610	15610	15610	15610	0
204	20231212	152500	38576760	15610	15610	15610	15610	0
205	20231212	152400	38576760	15610	15610	15610	15610	0
206	20231212	152300	38576760	15610	15610	15610	15610	0
207	20231212	152200	38576760	15610	15610	15610	15610	0
208	20231212	152100	38576760	15610	15610	15610	15610	0
209	20231212	152000	38576760	15610	15610	15610	15610	0
210	20231212	151900	38576760	15610	15610	15610	15600	3
211	20231212	151800	38529940	15610	15610	15610	15610	0
212	20231212	151700	38529940	15610	15610	15610	15610	0
213	20231212	151600	38529940	15610	15610	15610	15610	0
214	20231212	151500	38529940	15610	15610	15610	15610	0
215	20231212	151400	38529940	15610	15610	15610	15610	0
216	20231212	151300	38529940	15610	15610	15610	15610	0
217	20231212	151200	38529940	15610	15610	15610	15610	0
218	20231212	151100	38529940	15610	15610	15610	15610	0
219	20231212	151000	38529940	15610	15610	15610	15610	0
220	20231212	150900	38529940	15610	15610	15610	15610	0
221	20231212	150800	38529940	15610	15610	15610	15610	0
222	20231212	150700	38529940	15610	15610	15610	15610	0
223	20231212	150600	38529940	15610	15610	15610	15610	0
224	20231212	150500	38529940	15610	15610	15610	15610	0
225	20231212	150400	38529940	15610	15610	15610	15610	0
226	20231212	150300	38529940	15610	15610	15610	15610	0
227	20231212	150200	38529940	15610	15610	15610	15610	2
228	20231212	150100	38498720	15570	15570	15570	15570	0
229	20231212	150000	38498720	15570	15570	15570	15570	1
230	20231212	145900	38483150	15610	15610	15610	15610	2
231	20231212	145800	38451930	15560	15560	15560	15560	0
232	20231212	145700	38451930	15560	15560	15560	15560	0
233	20231212	145600	38451930	15560	15560	15560	15560	0
234	20231212	145500	38451930	15560	15560	15560	15560	0
235	20231212	145400	38451930	15560	15560	15560	15560	0
236	20231212	145300	38451930	15560	15560	15560	15560	0
237	20231212	145200	38451930	15560	15560	15560	15560	0
238	20231212	145100	38451930	15560	15600	15600	15560	350
239	20231212	145000	33000970	15600	15600	15600	15600	0
240	20231212	144900	33000970	15600	15600	15600	15600	0
241	20231212	144800	33000970	15600	15600	15600	15600	0
242	20231212	144700	33000970	15600	15600	15600	15600	0
243	20231212	144600	33000970	15600	15600	15600	15600	20
244	20231212	144500	32688970	15600	15600	15600	15600	0
245	20231212	144400	32688970	15600	15600	15600	15600	30
246	20231212	144300	32220970	15600	15600	15600	15600	0
247	20231212	144200	32220970	15600	15600	15600	15600	0
248	20231212	144100	32220970	15600	15600	15600	15600	1
249	20231212	144000	32205370	15600	15600	15600	15600	0
250	20231212	143900	32205370	15600	15600	15600	15600	0
251	20231212	143800	32205370	15600	15600	15600	15600	0
252	20231212	143700	32205370	15600	15600	15600	15600	6
253	20231212	143600	32111770	15600	15600	15600	15600	0
254	20231212	143500	32111770	15600	15600	15600	15600	0
255	20231212	143400	32111770	15600	15600	15600	15600	0
256	20231212	143300	32111770	15600	15580	15600	15580	4
257	20231212	143200	32049390	15580	15580	15580	15580	0
258	20231212	143100	32049390	15580	15580	15580	15580	0
259	20231212	143000	32049390	15580	15580	15580	15580	0
260	20231212	142900	32049390	15580	15580	15580	15580	0
261	20231212	142800	32049390	15580	15580	15580	15580	0
262	20231212	142700	32049390	15580	15580	15580	15580	0
263	20231212	142600	32049390	15580	15580	15580	15580	0
264	20231212	142500	32049390	15580	15580	15580	15580	4
265	20231212	142400	31987070	15580	15580	15580	15580	0
266	20231212	142300	31987070	15580	15580	15580	15580	0
267	20231212	142200	31987070	15580	15580	15580	15580	0
268	20231212	142100	31987070	15580	15580	15580	15580	0
269	20231212	142000	31987070	15580	15580	15580	15580	0
270	20231212	141900	31987070	15580	15580	15580	15580	21
271	20231212	141800	31659890	15580	15580	15580	15580	0
272	20231212	141700	31659890	15580	15580	15580	15580	0
273	20231212	141600	31659890	15580	15580	15580	15580	103
274	20231212	141500	30055150	15580	15580	15580	15580	0
275	20231212	141400	30055150	15580	15580	15580	15580	0
276	20231212	141300	30055150	15580	15580	15580	15580	0
277	20231212	141200	30055150	15580	15580	15580	15580	100
278	20231212	141100	28497150	15570	15570	15570	15570	0
279	20231212	141000	28497150	15570	15570	15570	15570	0
280	20231212	140900	28497150	15570	15570	15570	15570	0
281	20231212	140800	28497150	15570	15570	15570	15570	0
282	20231212	140700	28497150	15570	15570	15570	15570	0
283	20231212	140600	28497150	15570	15570	15570	15570	0
284	20231212	140500	28497150	15570	15580	15580	15570	20
285	20231212	140400	28185730	15600	15600	15600	15600	0
286	20231212	140300	28185730	15600	15600	15600	15600	0
287	20231212	140200	28185730	15600	15600	15600	15600	0
288	20231212	140100	28185730	15600	15600	15600	15600	0
289	20231212	140000	28185730	15600	15600	15600	15600	0
290	20231212	135900	28185730	15600	15600	15600	15600	0
291	20231212	135800	28185730	15600	15600	15600	15600	0
292	20231212	135700	28185730	15600	15600	15600	15600	0
293	20231212	135600	28185730	15600	15600	15600	15600	0
294	20231212	135500	28185730	15600	15600	15600	15600	0
295	20231212	135400	28185730	15600	15600	15600	15600	0
296	20231212	135300	28185730	15600	15600	15600	15600	1
297	20231212	135200	28170130	15600	15600	15600	15600	0
298	20231212	135100	28170130	15600	15600	15600	15600	0
299	20231212	135000	28170130	15600	15600	15600	15600	0
300	20231212	134900	28170130	15600	15600	15600	15600	0
301	20231212	134800	28170130	15600	15600	15600	15600	0
302	20231212	134700	28170130	15600	15600	15600	15600	0
303	20231212	134600	28170130	15600	15600	15600	15600	0
304	20231212	134500	28170130	15600	15600	15600	15600	0
305	20231212	134400	28170130	15600	15600	15600	15600	0
306	20231212	134300	28170130	15600	15600	15600	15600	0
307	20231212	134200	28170130	15600	15600	15600	15600	6
308	20231212	134100	28076530	15580	15580	15580	15580	0
309	20231212	134000	28076530	15580	15580	15580	15580	0
310	20231212	133900	28076530	15580	15580	15580	15580	79
311	20231212	133800	26845710	15580	15580	15580	15580	0
312	20231212	133700	26845710	15580	15580	15580	15580	0
313	20231212	133600	26845710	15580	15580	15580	15580	10
314	20231212	133500	26689910	15580	15580	15580	15580	1
315	20231212	133400	26674330	15580	15580	15580	15580	0
316	20231212	133300	26674330	15580	15580	15580	15580	0
317	20231212	133200	26674330	15580	15580	15580	15580	0
318	20231212	133100	26674330	15580	15580	15580	15580	0
319	20231212	133000	26674330	15580	15580	15580	15580	0
320	20231212	132900	26674330	15580	15580	15580	15580	0
321	20231212	132800	26674330	15580	15580	15580	15580	0
322	20231212	132700	26674330	15580	15580	15580	15580	0
323	20231212	132600	26674330	15580	15580	15580	15580	10
324	20231212	132500	26518530	15580	15580	15580	15580	0
325	20231212	132400	26518530	15580	15580	15580	15580	0
326	20231212	132300	26518530	15580	15580	15580	15580	0
327	20231212	132200	26518530	15580	15580	15580	15580	0
328	20231212	132100	26518530	15580	15580	15580	15580	0
329	20231212	132000	26518530	15580	15580	15580	15580	0
330	20231212	131900	26518530	15580	15580	15580	15580	0
331	20231212	131800	26518530	15580	15580	15580	15580	0
332	20231212	131700	26518530	15580	15580	15580	15580	0
333	20231212	131600	26518530	15580	15580	15580	15580	4
334	20231212	131500	26456210	15580	15580	15580	15580	0
335	20231212	131400	26456210	15580	15580	15580	15580	0
336	20231212	131300	26456210	15580	15580	15580	15580	0
337	20231212	131200	26456210	15580	15580	15580	15580	0
338	20231212	131100	26456210	15580	15580	15580	15580	11
339	20231212	131000	26284830	15580	15580	15580	15580	0
340	20231212	130900	26284830	15580	15580	15580	15580	32
341	20231212	130800	25786270	15590	15590	15590	15590	0
342	20231212	130700	25786270	15590	15590	15590	15590	0
343	20231212	130600	25786270	15590	15590	15590	15590	0
344	20231212	130500	25786270	15590	15590	15590	15590	0
345	20231212	130400	25786270	15590	15590	15590	15590	0
346	20231212	130300	25786270	15590	15590	15590	15590	0
347	20231212	130200	25786270	15590	15590	15590	15590	0
348	20231212	130100	25786270	15590	15590	15590	15590	0
349	20231212	130000	25786270	15590	15590	15590	15590	10
350	20231212	125900	25630370	15590	15590	15590	15590	0
351	20231212	125800	25630370	15590	15590	15590	15590	1
352	20231212	125700	25614780	15590	15590	15590	15590	0
353	20231212	125600	25614780	15590	15590	15590	15590	0
354	20231212	125500	25614780	15590	15590	15590	15590	0
355	20231212	125400	25614780	15590	15590	15590	15590	0
356	20231212	125300	25614780	15590	15590	15590	15590	0
357	20231212	125200	25614780	15590	15590	15590	15590	0
358	20231212	125100	25614780	15590	15590	15590	15590	0
359	20231212	125000	25614780	15590	15590	15590	15590	0
360	20231212	124900	25614780	15590	15590	15590	15590	0
361	20231212	124800	25614780	15590	15590	15590	15590	0
362	20231212	124700	25614780	15590	15590	15590	15590	11
363	20231212	124600	25443290	15600	15600	15600	15600	0
364	20231212	124500	25443290	15600	15600	15600	15600	5
365	20231212	124400	25365290	15600	15600	15600	15600	0
366	20231212	124300	25365290	15600	15600	15600	15600	0
367	20231212	124200	25365290	15600	15600	15600	15600	0
368	20231212	124100	25365290	15600	15600	15600	15600	0
369	20231212	124000	25365290	15600	15600	15600	15600	50
370	20231212	123900	24585290	15590	15590	15590	15590	0
371	20231212	123800	24585290	15590	15590	15590	15590	0
372	20231212	123700	24585290	15590	15590	15590	15590	0
373	20231212	123600	24585290	15590	15590	15590	15590	11
374	20231212	123500	24413800	15590	15590	15590	15590	50
375	20231212	123400	23634300	15590	15590	15590	15590	0
376	20231212	123300	23634300	15590	15590	15590	15590	0
377	20231212	123200	23634300	15590	15590	15590	15590	0
378	20231212	123100	23634300	15590	15590	15590	15590	3
379	20231212	123000	23587530	15580	15580	15580	15580	0
380	20231212	122900	23587530	15580	15580	15580	15580	0
381	20231212	122800	23587530	15580	15580	15580	15580	0
382	20231212	122700	23587530	15580	15580	15580	15580	0
383	20231212	122600	23587530	15580	15580	15580	15580	0
384	20231212	122500	23587530	15580	15580	15580	15580	0
385	20231212	122400	23587530	15580	15580	15580	15580	0
386	20231212	122300	23587530	15580	15580	15580	15580	0
387	20231212	122200	23587530	15580	15580	15580	15580	0
388	20231212	122100	23587530	15580	15580	15580	15580	0
389	20231212	122000	23587530	15580	15580	15580	15580	0
390	20231212	121900	23587530	15580	15580	15580	15580	0
391	20231212	121800	23587530	15580	15580	15580	15580	0
392	20231212	121700	23587530	15580	15580	15580	15580	0
393	20231212	121600	23587530	15580	15580	15580	15580	0
394	20231212	121500	23587530	15580	15580	15580	15580	0
395	20231212	121400	23587530	15580	15580	15580	15580	0
396	20231212	121300	23587530	15580	15580	15580	15580	0
397	20231212	121200	23587530	15580	15580	15580	15580	0
398	20231212	121100	23587530	15580	15580	15580	15580	0
399	20231212	121000	23587530	15580	15580	15580	15580	0
400	20231212	120900	23587530	15580	15580	15580	15580	0
401	20231212	120800	23587530	15580	15580	15580	15580	0
402	20231212	120700	23587530	15580	15580	15580	15580	3
403	20231212	120600	23540790	15580	15580	15580	15580	1
404	20231212	120500	23525210	15580	15580	15580	15580	10
405	20231212	120400	23369410	15580	15580	15580	15580	0
406	20231212	120300	23369410	15580	15580	15580	15580	0
407	20231212	120200	23369410	15580	15580	15580	15580	0
408	20231212	120100	23369410	15580	15600	15600	15580	286
409	20231212	120000	18913100	15600	15600	15600	15600	0
410	20231212	115900	18913100	15600	15600	15600	15600	0
411	20231212	115800	18913100	15600	15600	15600	15600	0
412	20231212	115700	18913100	15600	15600	15600	15600	0
413	20231212	115600	18913100	15600	15600	15600	15600	0
414	20231212	115500	18913100	15600	15600	15600	15600	0
415	20231212	115400	18913100	15600	15600	15600	15600	0
416	20231212	115300	18913100	15600	15600	15600	15600	0
417	20231212	115200	18913100	15600	15600	15600	15600	0
418	20231212	115100	18913100	15600	15600	15600	15600	0
419	20231212	115000	18913100	15600	15600	15600	15600	0
420	20231212	114900	18913100	15600	15600	15600	15600	0
421	20231212	114800	18913100	15600	15600	15600	15600	0
422	20231212	114700	18913100	15600	15600	15600	15600	0
423	20231212	114600	18913100	15600	15600	15600	15600	0
424	20231212	114500	18913100	15600	15600	15600	15600	0
425	20231212	114400	18913100	15600	15600	15600	15600	0
426	20231212	114300	18913100	15600	15600	15600	15600	0
427	20231212	114200	18913100	15600	15600	15600	15600	0
428	20231212	114100	18913100	15600	15600	15600	15600	0
429	20231212	114000	18913100	15600	15600	15600	15600	0
430	20231212	113900	18913100	15600	15600	15600	15600	0
431	20231212	113800	18913100	15600	15600	15600	15600	0
432	20231212	113700	18913100	15600	15600	15600	15600	0
433	20231212	113600	18913100	15600	15600	15600	15600	0
434	20231212	113500	18913100	15600	15600	15600	15600	0
435	20231212	113400	18913100	15600	15600	15600	15600	0
436	20231212	113300	18913100	15600	15600	15600	15600	0
437	20231212	113200	18913100	15600	15600	15600	15600	0
438	20231212	113100	18913100	15600	15600	15600	15600	0
439	20231212	113000	18913100	15600	15600	15600	15600	0
440	20231212	112900	18913100	15600	15600	15600	15600	0
441	20231212	112800	18913100	15600	15600	15600	15600	99
442	20231212	112700	17368700	15610	15610	15610	15610	0
443	20231212	112600	17368700	15610	15610	15610	15610	0
444	20231212	112500	17368700	15610	15610	15610	15610	1
445	20231212	112400	17353090	15610	15610	15610	15610	5
446	20231212	112300	17275040	15590	15590	15590	15590	0
447	20231212	112200	17275040	15590	15590	15590	15590	0
448	20231212	112100	17275040	15590	15590	15590	15590	0
449	20231212	112000	17275040	15590	15600	15600	15590	100
450	20231212	111900	15715330	15600	15600	15600	15600	0
451	20231212	111800	15715330	15600	15600	15600	15600	0
452	20231212	111700	15715330	15600	15600	15600	15600	1
453	20231212	111600	15699730	15610	15610	15610	15610	0
454	20231212	111500	15699730	15610	15610	15610	15610	0
455	20231212	111400	15699730	15610	15610	15610	15610	0
456	20231212	111300	15699730	15610	15610	15610	15610	10
457	20231212	111200	15543630	15610	15610	15610	15610	0
458	20231212	111100	15543630	15610	15610	15610	15610	0
459	20231212	111000	15543630	15610	15610	15610	15610	0
460	20231212	110900	15543630	15610	15610	15610	15610	0
461	20231212	110800	15543630	15610	15610	15610	15610	2
462	20231212	110700	15512410	15610	15610	15610	15610	1
463	20231212	110600	15496800	15610	15610	15610	15610	0
464	20231212	110500	15496800	15610	15610	15610	15610	1
465	20231212	110400	15481190	15610	15610	15610	15610	0
466	20231212	110300	15481190	15610	15610	15610	15610	0
467	20231212	110200	15481190	15610	15610	15610	15610	0
468	20231212	110100	15481190	15610	15610	15610	15610	0
469	20231212	110000	15481190	15610	15610	15610	15610	0
470	20231212	105900	15481190	15610	15610	15610	15610	0
471	20231212	105800	15481190	15610	15610	15610	15610	0
472	20231212	105700	15481190	15610	15610	15610	15610	0
473	20231212	105600	15481190	15610	15610	15610	15610	0
474	20231212	105500	15481190	15610	15610	15610	15610	0
475	20231212	105400	15481190	15610	15610	15610	15610	0
476	20231212	105300	15481190	15610	15610	15610	15610	0
477	20231212	105200	15481190	15610	15610	15610	15610	110
478	20231212	105100	13764090	15620	15620	15620	15620	10
479	20231212	105000	13607890	15620	15620	15620	15620	0
480	20231212	104900	13607890	15620	15620	15620	15620	0
481	20231212	104800	13607890	15620	15620	15620	15620	0
482	20231212	104700	13607890	15620	15620	15620	15620	0
483	20231212	104600	13607890	15620	15620	15620	15620	0
484	20231212	104500	13607890	15620	15620	15620	15620	0
485	20231212	104400	13607890	15620	15620	15620	15620	0
486	20231212	104300	13607890	15620	15620	15620	15620	50
487	20231212	104200	12826890	15620	15620	15620	15620	0
488	20231212	104100	12826890	15620	15620	15620	15620	0
489	20231212	104000	12826890	15620	15620	15620	15620	50
490	20231212	103900	12045890	15620	15620	15620	15620	0
491	20231212	103800	12045890	15620	15620	15620	15620	0
492	20231212	103700	12045890	15620	15620	15620	15620	3
493	20231212	103600	11999030	15620	15620	15620	15620	0
494	20231212	103500	11999030	15620	15620	15620	15620	0
495	20231212	103400	11999030	15620	15620	15620	15620	4
496	20231212	103300	11936550	15620	15620	15620	15620	0
497	20231212	103200	11936550	15620	15620	15620	15620	0
498	20231212	103100	11936550	15620	15620	15620	15620	0
499	20231212	103000	11936550	15620	15620	15620	15620	0
500	20231212	102900	11936550	15620	15620	15620	15620	76
501	20231212	102800	10749430	15620	15620	15620	15620	0
502	20231212	102700	10749430	15620	15620	15620	15620	0
503	20231212	102600	10749430	15620	15620	15620	15620	0
504	20231212	102500	10749430	15620	15620	15620	15620	0
505	20231212	102400	10749430	15620	15620	15620	15620	1
506	20231212	102300	10733810	15630	15630	15630	15630	1
507	20231212	102200	10718180	15630	15630	15630	15630	0
508	20231212	102100	10718180	15630	15630	15630	15630	0
509	20231212	102000	10718180	15630	15630	15630	15630	0
510	20231212	101900	10718180	15630	15630	15630	15630	0
511	20231212	101800	10718180	15630	15630	15630	15630	0
512	20231212	101700	10718180	15630	15630	15630	15630	1
513	20231212	101600	10702550	15630	15630	15630	15630	0
514	20231212	101500	10702550	15630	15630	15630	15630	4
515	20231212	101400	10640030	15630	15630	15630	15630	0
516	20231212	101300	10640030	15630	15630	15630	15630	0
517	20231212	101200	10640030	15630	15630	15630	15630	0
518	20231212	101100	10640030	15630	15630	15630	15630	140
519	20231212	101000	8451830	15630	15630	15630	15630	10
520	20231212	100900	8295530	15630	15630	15630	15630	111
521	20231212	100800	6560600	15630	15630	15630	15630	0
522	20231212	100700	6560600	15630	15630	15630	15630	35
523	20231212	100600	6013550	15630	15630	15630	15630	0
524	20231212	100500	6013550	15630	15630	15630	15630	0
525	20231212	100400	6013550	15630	15630	15630	15630	20
526	20231212	100300	5700950	15620	15620	15620	15620	2
527	20231212	100200	5669710	15620	15620	15620	15620	10
528	20231212	100100	5513510	15620	15620	15620	15620	1
529	20231212	100000	5497890	15620	15620	15620	15620	0
530	20231212	095900	5497890	15620	15620	15620	15620	0
531	20231212	095800	5497890	15620	15620	15620	15620	0
532	20231212	095700	5497890	15620	15620	15620	15620	0
533	20231212	095600	5497890	15620	15620	15620	15620	0
534	20231212	095500	5497890	15620	15620	15620	15620	0
535	20231212	095400	5497890	15620	15620	15620	15620	0
536	20231212	095300	5497890	15620	15620	15620	15620	0
537	20231212	095200	5497890	15620	15620	15620	15620	0
538	20231212	095100	5497890	15620	15620	15620	15620	0
539	20231212	095000	5497890	15620	15620	15620	15620	1
540	20231212	094900	5482270	15630	15630	15630	15630	0
541	20231212	094800	5482270	15630	15630	15630	15630	0
542	20231212	094700	5482270	15630	15630	15630	15630	23
543	20231212	094600	5122780	15630	15630	15630	15630	11
544	20231212	094500	4950850	15630	15630	15630	15630	0
545	20231212	094400	4950850	15630	15630	15630	15630	0
546	20231212	094300	4950850	15630	15630	15630	15630	0
547	20231212	094200	4950850	15630	15630	15630	15630	15
548	20231212	094100	4716400	15630	15630	15630	15630	0
549	20231212	094000	4716400	15630	15630	15630	15630	0
550	20231212	093900	4716400	15630	15630	15630	15630	0
551	20231212	093800	4716400	15630	15630	15630	15630	0
552	20231212	093700	4716400	15630	15630	15630	15630	0
553	20231212	093600	4716400	15630	15630	15630	15630	100
554	20231212	093500	3153400	15630	15630	15630	15630	0
555	20231212	093400	3153400	15630	15630	15630	15630	0
556	20231212	093300	3153400	15630	15630	15630	15630	0
557	20231212	093200	3153400	15630	15630	15630	15630	1
558	20231212	093100	3137770	15630	15630	15630	15630	3
559	20231212	093000	3090880	15630	15630	15630	15630	0
560	20231212	092900	3090880	15630	15630	15630	15630	62
561	20231212	092800	2121820	15610	15610	15610	15610	0
562	20231212	092700	2121820	15610	15610	15610	15610	0
563	20231212	092600	2121820	15610	15610	15610	15610	0
564	20231212	092500	2121820	15610	15610	15610	15610	38
565	20231212	092400	1528640	15610	15610	15610	15610	2
566	20231212	092300	1497420	15610	15610	15610	15610	0
567	20231212	092200	1497420	15610	15610	15610	15610	0
568	20231212	092100	1497420	15610	15610	15610	15610	0
569	20231212	092000	1497420	15610	15610	15610	15610	8
570	20231212	091900	1372540	15610	15610	15610	15610	10
571	20231212	091800	1216440	15600	15600	15600	15600	47
572	20231212	091700	483240	15610	15610	15610	15610	2
573	20231212	091600	452020	15610	15610	15610	15610	2
574	20231212	091500	420800	15630	15630	15630	15630	13
575	20231212	091400	217610	15630	15630	15630	15630	0
576	20231212	091300	217610	15630	15630	15630	15630	0
577	20231212	091200	217610	15630	15630	15630	15630	0
578	20231212	091100	217610	15630	15630	15630	15630	1
579	20231212	091000	201980	15630	15630	15630	15630	1
580	20231212	090900	186350	15600	15600	15600	15600	1
581	20231212	090800	170750	15580	15580	15580	15580	0
582	20231212	090700	170750	15580	15580	15580	15580	0
583	20231212	090600	170750	15580	15580	15580	15580	0
584	20231212	090500	170750	15580	15580	15580	15580	1
585	20231212	090400	155170	15580	15580	15580	15580	1
586	20231212	090300	139590	15510	15510	15510	15510	0
587	20231212	090200	139590	15510	15510	15510	15510	0
588	20231212	090100	139590	15510	15510	15510	15510	0
589	20231212	090000	139590	15510	15510	15510	15510	9