KissMeData/006390/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184700	58026720	15580	15580	15580	15580	409
3	20231211	184600	58026720	15580	15580	15580	15580	0
4	20231211	184500	58026720	15580	15580	15580	15580	0
5	20231211	184400	58026720	15580	15580	15580	15580	0
6	20231211	184300	58026720	15580	15580	15580	15580	0
7	20231211	184200	58026720	15580	15580	15580	15580	0
8	20231211	184100	58026720	15580	15580	15580	15580	0
9	20231211	184000	58026720	15580	15580	15580	15580	0
10	20231211	183900	58026720	15580	15580	15580	15580	0
11	20231211	183800	58026720	15580	15580	15580	15580	0
12	20231211	183700	58026720	15580	15580	15580	15580	0
13	20231211	183600	58026720	15580	15580	15580	15580	0
14	20231211	183500	58026720	15580	15580	15580	15580	0
15	20231211	183400	58026720	15580	15580	15580	15580	0
16	20231211	183300	58026720	15580	15580	15580	15580	0
17	20231211	183200	58026720	15580	15580	15580	15580	0
18	20231211	183100	58026720	15580	15580	15580	15580	0
19	20231211	183000	58026720	15580	15580	15580	15580	0
20	20231211	182900	58026720	15580	15580	15580	15580	0
21	20231211	182800	58026720	15580	15580	15580	15580	0
22	20231211	182700	58026720	15580	15580	15580	15580	0
23	20231211	182600	58026720	15580	15580	15580	15580	0
24	20231211	182500	58026720	15580	15580	15580	15580	0
25	20231211	182400	58026720	15580	15580	15580	15580	0
26	20231211	182300	58026720	15580	15580	15580	15580	0
27	20231211	182200	58026720	15580	15580	15580	15580	0
28	20231211	182100	58026720	15580	15580	15580	15580	0
29	20231211	182000	58026720	15580	15580	15580	15580	0
30	20231211	181900	58026720	15580	15580	15580	15580	0
31	20231211	181800	58026720	15580	15580	15580	15580	0
32	20231211	181700	58026720	15580	15580	15580	15580	409
33	20231211	181600	58026720	15580	15580	15580	15580	0
34	20231211	181500	58026720	15580	15580	15580	15580	0
35	20231211	181400	58026720	15580	15580	15580	15580	0
36	20231211	181300	58026720	15580	15580	15580	15580	0
37	20231211	181200	58026720	15580	15580	15580	15580	0
38	20231211	181100	58026720	15580	15580	15580	15580	0
39	20231211	181000	58026720	15580	15580	15580	15580	0
40	20231211	180900	58026720	15580	15580	15580	15580	0
41	20231211	180800	58026720	15580	15580	15580	15580	0
42	20231211	180700	58026720	15580	15580	15580	15580	0
43	20231211	180600	58026720	15580	15580	15580	15580	0
44	20231211	180500	58026720	15580	15580	15580	15580	0
45	20231211	180400	58026720	15580	15580	15580	15580	0
46	20231211	180300	58026720	15580	15580	15580	15580	0
47	20231211	180200	58026720	15580	15580	15580	15580	0
48	20231211	180100	58026720	15580	15580	15580	15580	0
49	20231211	180000	58026720	15580	15580	15580	15580	0
50	20231211	175900	58026720	15580	15580	15580	15580	0
51	20231211	175800	58026720	15580	15580	15580	15580	0
52	20231211	175700	58026720	15580	15580	15580	15580	0
53	20231211	175600	58026720	15580	15580	15580	15580	0
54	20231211	175500	58026720	15580	15580	15580	15580	0
55	20231211	175400	58026720	15580	15580	15580	15580	0
56	20231211	175300	58026720	15580	15580	15580	15580	0
57	20231211	175200	58026720	15580	15580	15580	15580	0
58	20231211	175100	58026720	15580	15580	15580	15580	0
59	20231211	175000	58026720	15580	15580	15580	15580	0
60	20231211	174900	58026720	15580	15580	15580	15580	0
61	20231211	174800	58026720	15580	15580	15580	15580	0
62	20231211	174700	58026720	15580	15580	15580	15580	409
63	20231211	174600	58026720	15580	15580	15580	15580	0
64	20231211	174500	58026720	15580	15580	15580	15580	0
65	20231211	174400	58026720	15580	15580	15580	15580	0
66	20231211	174300	58026720	15580	15580	15580	15580	0
67	20231211	174200	58026720	15580	15580	15580	15580	0
68	20231211	174100	58026720	15580	15580	15580	15580	0
69	20231211	174000	58026720	15580	15580	15580	15580	0
70	20231211	173900	58026720	15580	15580	15580	15580	0
71	20231211	173800	58026720	15580	15580	15580	15580	0
72	20231211	173700	58026720	15580	15580	15580	15580	0
73	20231211	173600	58026720	15580	15580	15580	15580	0
74	20231211	173500	58026720	15580	15580	15580	15580	0
75	20231211	173400	58026720	15580	15580	15580	15580	0
76	20231211	173300	58026720	15580	15580	15580	15580	0
77	20231211	173200	58026720	15580	15580	15580	15580	0
78	20231211	173100	58026720	15580	15580	15580	15580	0
79	20231211	173000	58026720	15580	15580	15580	15580	0
80	20231211	172900	58026720	15580	15580	15580	15580	0
81	20231211	172800	58026720	15580	15580	15580	15580	0
82	20231211	172700	58026720	15580	15580	15580	15580	0
83	20231211	172600	58026720	15580	15580	15580	15580	0
84	20231211	172500	58026720	15580	15580	15580	15580	0
85	20231211	172400	58026720	15580	15580	15580	15580	0
86	20231211	172300	58026720	15580	15580	15580	15580	0
87	20231211	172200	58026720	15580	15580	15580	15580	0
88	20231211	172100	58026720	15580	15580	15580	15580	0
89	20231211	172000	58026720	15580	15580	15580	15580	0
90	20231211	171900	58026720	15580	15580	15580	15580	0
91	20231211	171800	58026720	15580	15580	15580	15580	0
92	20231211	171700	58026720	15580	15580	15580	15580	409
93	20231211	171600	58026720	15580	15580	15580	15580	0
94	20231211	171500	58026720	15580	15580	15580	15580	0
95	20231211	171400	58026720	15580	15580	15580	15580	0
96	20231211	171300	58026720	15580	15580	15580	15580	0
97	20231211	171200	58026720	15580	15580	15580	15580	0
98	20231211	171100	58026720	15580	15580	15580	15580	0
99	20231211	171000	58026720	15580	15580	15580	15580	0
100	20231211	170900	58026720	15580	15580	15580	15580	0
101	20231211	170800	58026720	15580	15580	15580	15580	0
102	20231211	170700	58026720	15580	15580	15580	15580	0
103	20231211	170600	58026720	15580	15580	15580	15580	0
104	20231211	170500	58026720	15580	15580	15580	15580	0
105	20231211	170400	58026720	15580	15580	15580	15580	0
106	20231211	170300	58026720	15580	15580	15580	15580	0
107	20231211	170200	58026720	15580	15580	15580	15580	0
108	20231211	170100	58026720	15580	15580	15580	15580	0
109	20231211	170000	58026720	15580	15580	15580	15580	0
110	20231211	165900	58026720	15580	15580	15580	15580	0
111	20231211	165800	58026720	15580	15580	15580	15580	0
112	20231211	165700	58026720	15580	15580	15580	15580	0
113	20231211	165600	58026720	15580	15580	15580	15580	0
114	20231211	165500	58026720	15580	15580	15580	15580	0
115	20231211	165400	58026720	15580	15580	15580	15580	0
116	20231211	165300	58026720	15580	15580	15580	15580	0
117	20231211	165200	58026720	15580	15580	15580	15580	0
118	20231211	165100	58026720	15580	15580	15580	15580	0
119	20231211	165000	58026720	15580	15580	15580	15580	0
120	20231211	164900	58026720	15580	15580	15580	15580	0
121	20231211	164800	58026720	15580	15580	15580	15580	0
122	20231211	164700	58026720	15580	15580	15580	15580	409
123	20231211	164600	58026720	15580	15580	15580	15580	0
124	20231211	164500	58026720	15580	15580	15580	15580	0
125	20231211	164400	58026720	15580	15580	15580	15580	0
126	20231211	164300	58026720	15580	15580	15580	15580	0
127	20231211	164200	58026720	15580	15580	15580	15580	0
128	20231211	164100	58026720	15580	15580	15580	15580	0
129	20231211	164000	58026720	15580	15580	15580	15580	0
130	20231211	163900	58026720	15580	15580	15580	15580	0
131	20231211	163800	58026720	15580	15580	15580	15580	0
132	20231211	163700	58026720	15580	15580	15580	15580	0
133	20231211	163600	58026720	15580	15580	15580	15580	0
134	20231211	163500	58026720	15580	15580	15580	15580	0
135	20231211	163400	58026720	15580	15580	15580	15580	0
136	20231211	163300	58026720	15580	15580	15580	15580	0
137	20231211	163200	58026720	15580	15580	15580	15580	0
138	20231211	163100	58026720	15580	15580	15580	15580	0
139	20231211	163000	58026720	15580	15580	15580	15580	0
140	20231211	162900	58026720	15580	15580	15580	15580	0
141	20231211	162800	58026720	15580	15580	15580	15580	0
142	20231211	162700	58026720	15580	15580	15580	15580	0
143	20231211	162600	58026720	15580	15580	15580	15580	0
144	20231211	162500	58026720	15580	15580	15580	15580	0
145	20231211	162400	58026720	15580	15580	15580	15580	0
146	20231211	162300	58026720	15580	15580	15580	15580	0
147	20231211	162200	58026720	15580	15580	15580	15580	0
148	20231211	162100	58026720	15580	15580	15580	15580	0
149	20231211	162000	58026720	15580	15580	15580	15580	0
150	20231211	161900	58026720	15580	15580	15580	15580	0
151	20231211	161800	58026720	15580	15580	15580	15580	0
152	20231211	161700	58026720	15580	15580	15580	15580	409
153	20231211	161600	58026720	15580	15580	15580	15580	0
154	20231211	161500	58026720	15580	15580	15580	15580	0
155	20231211	161400	58026720	15580	15580	15580	15580	0
156	20231211	161300	58026720	15580	15580	15580	15580	0
157	20231211	161200	58026720	15580	15580	15580	15580	0
158	20231211	161100	58026720	15580	15580	15580	15580	0
159	20231211	161000	58026720	15580	15580	15580	15580	0
160	20231211	160900	58026720	15580	15580	15580	15580	0
161	20231211	160800	58026720	15580	15580	15580	15580	0
162	20231211	160700	58026720	15580	15580	15580	15580	0
163	20231211	160600	58026720	15580	15580	15580	15580	0
164	20231211	160500	58026720	15580	15580	15580	15580	0
165	20231211	160400	58026720	15580	15580	15580	15580	0
166	20231211	160300	58026720	15580	15580	15580	15580	0
167	20231211	160200	58026720	15580	15580	15580	15580	0
168	20231211	160100	58026720	15580	15580	15580	15580	0
169	20231211	160000	58026720	15580	15580	15580	15580	0
170	20231211	155900	58026720	15580	15580	15580	15580	0
171	20231211	155800	58026720	15580	15580	15580	15580	0
172	20231211	155700	58026720	15580	15580	15580	15580	0
173	20231211	155600	58026720	15580	15580	15580	15580	0
174	20231211	155500	58026720	15580	15580	15580	15580	0
175	20231211	155400	58026720	15580	15580	15580	15580	0
176	20231211	155300	58026720	15580	15580	15580	15580	0
177	20231211	155200	58026720	15580	15580	15580	15580	0
178	20231211	155100	58026720	15580	15580	15580	15580	0
179	20231211	155000	58026720	15580	15580	15580	15580	0
180	20231211	154900	58026720	15580	15580	15580	15580	0
181	20231211	154800	58026720	15580	15580	15580	15580	0
182	20231211	154700	58026720	15580	15580	15580	15580	409
183	20231211	154600	58026720	15580	15580	15580	15580	0
184	20231211	154500	58026720	15580	15580	15580	15580	0
185	20231211	154400	58026720	15580	15580	15580	15580	0
186	20231211	154300	58026720	15580	15580	15580	15580	0
187	20231211	154200	58026720	15580	15580	15580	15580	0
188	20231211	154100	58026720	15580	15580	15580	15580	0
189	20231211	154000	58026720	15580	15580	15580	15580	0
190	20231211	153900	58026720	15580	15580	15580	15580	0
191	20231211	153800	58026720	15580	15580	15580	15580	0
192	20231211	153700	58026720	15580	15580	15580	15580	0
193	20231211	153600	58026720	15580	15580	15580	15580	0
194	20231211	153500	58026720	15580	15580	15580	15580	0
195	20231211	153400	58026720	15580	15580	15580	15580	0
196	20231211	153300	58026720	15580	15580	15580	15580	0
197	20231211	153200	58026720	15580	15580	15580	15580	0
198	20231211	153100	58026720	15580	15580	15580	15580	0
199	20231211	153000	58026720	15580	15580	15580	15580	409
200	20231211	152900	51654500	15600	15600	15600	15600	0
201	20231211	152800	51654500	15600	15600	15600	15600	0
202	20231211	152700	51654500	15600	15600	15600	15600	0
203	20231211	152600	51654500	15600	15600	15600	15600	0
204	20231211	152500	51654500	15600	15600	15600	15600	0
205	20231211	152400	51654500	15600	15600	15600	15600	0
206	20231211	152300	51654500	15600	15600	15600	15600	0
207	20231211	152200	51654500	15600	15600	15600	15600	0
208	20231211	152100	51654500	15600	15600	15600	15600	0
209	20231211	152000	51654500	15600	15600	15600	15600	0
210	20231211	151900	51654500	15600	15600	15600	15600	4
211	20231211	151800	51592100	15610	15610	15610	15610	0
212	20231211	151700	51592100	15610	15610	15610	15610	0
213	20231211	151600	51592100	15610	15610	15610	15610	0
214	20231211	151500	51592100	15610	15610	15610	15610	1
215	20231211	151400	51576490	15610	15610	15610	15610	2
216	20231211	151300	51545270	15580	15580	15580	15580	30
217	20231211	151200	51077870	15580	15580	15580	15580	0
218	20231211	151100	51077870	15580	15580	15580	15580	0
219	20231211	151000	51077870	15580	15580	15580	15580	0
220	20231211	150900	51077870	15580	15580	15580	15580	0
221	20231211	150800	51077870	15580	15580	15580	15580	0
222	20231211	150700	51077870	15580	15580	15580	15580	0
223	20231211	150600	51077870	15580	15580	15580	15580	18
224	20231211	150500	50797430	15580	15580	15580	15580	0
225	20231211	150400	50797430	15580	15580	15580	15580	0
226	20231211	150300	50797430	15580	15580	15580	15580	0
227	20231211	150200	50797430	15580	15580	15580	15580	0
228	20231211	150100	50797430	15580	15580	15580	15580	0
229	20231211	150000	50797430	15580	15610	15610	15580	4
230	20231211	145900	50735040	15610	15610	15610	15610	0
231	20231211	145800	50735040	15610	15610	15610	15610	0
232	20231211	145700	50735040	15610	15610	15610	15610	0
233	20231211	145600	50735040	15610	15580	15610	15580	14
234	20231211	145500	50516860	15610	15610	15610	15610	0
235	20231211	145400	50516860	15610	15610	15610	15610	0
236	20231211	145300	50516860	15610	15610	15610	15610	2
237	20231211	145200	50485640	15610	15610	15610	15580	41
238	20231211	145100	49846590	15610	15610	15610	15610	0
239	20231211	145000	49846590	15610	15610	15610	15610	0
240	20231211	144900	49846590	15610	15610	15610	15610	2
241	20231211	144800	49815370	15610	15610	15610	15610	0
242	20231211	144700	49815370	15610	15610	15610	15610	0
243	20231211	144600	49815370	15610	15610	15610	15610	2
244	20231211	144500	49784150	15580	15580	15580	15580	0
245	20231211	144400	49784150	15580	15580	15580	15580	40
246	20231211	144300	49160950	15610	15610	15610	15610	2
247	20231211	144200	49129730	15610	15610	15610	15610	0
248	20231211	144100	49129730	15610	15610	15610	15610	0
249	20231211	144000	49129730	15610	15610	15610	15610	0
250	20231211	143900	49129730	15610	15610	15610	15610	2
251	20231211	143800	49098510	15610	15610	15610	15610	0
252	20231211	143700	49098510	15610	15610	15610	15610	0
253	20231211	143600	49098510	15610	15610	15610	15610	2
254	20231211	143500	49067290	15620	15620	15620	15620	0
255	20231211	143400	49067290	15620	15620	15620	15620	0
256	20231211	143300	49067290	15620	15620	15620	15620	0
257	20231211	143200	49067290	15620	15620	15620	15620	1
258	20231211	143100	49051670	15620	15620	15620	15620	0
259	20231211	143000	49051670	15620	15620	15620	15620	0
260	20231211	142900	49051670	15620	15620	15620	15620	1
261	20231211	142800	49036050	15620	15620	15620	15620	0
262	20231211	142700	49036050	15620	15620	15620	15620	0
263	20231211	142600	49036050	15620	15620	15620	15620	1
264	20231211	142500	49020430	15580	15580	15580	15580	0
265	20231211	142400	49020430	15580	15580	15580	15580	60
266	20231211	142300	48085630	15580	15580	15580	15580	4
267	20231211	142200	48023310	15600	15620	15620	15600	8
268	20231211	142100	47898470	15620	15620	15620	15620	0
269	20231211	142000	47898470	15620	15620	15620	15620	0
270	20231211	141900	47898470	15620	15620	15620	15620	1
271	20231211	141800	47882850	15620	15620	15620	15620	0
272	20231211	141700	47882850	15620	15620	15620	15620	0
273	20231211	141600	47882850	15620	15620	15620	15620	0
274	20231211	141500	47882850	15620	15620	15620	15620	1
275	20231211	141400	47867230	15620	15620	15620	15620	0
276	20231211	141300	47867230	15620	15620	15620	15620	0
277	20231211	141200	47867230	15620	15620	15620	15620	2
278	20231211	141100	47835990	15620	15620	15620	15620	0
279	20231211	141000	47835990	15620	15620	15620	15620	0
280	20231211	140900	47835990	15620	15620	15620	15620	2
281	20231211	140800	47804750	15620	15620	15620	15620	0
282	20231211	140700	47804750	15620	15620	15620	15620	0
283	20231211	140600	47804750	15620	15620	15620	15620	0
284	20231211	140500	47804750	15620	15620	15620	15620	2
285	20231211	140400	47773510	15620	15620	15620	15620	0
286	20231211	140300	47773510	15620	15620	15620	15620	0
287	20231211	140200	47773510	15620	15620	15620	15620	1
288	20231211	140100	47757890	15620	15620	15620	15620	0
289	20231211	140000	47757890	15620	15620	15620	15620	0
290	20231211	135900	47757890	15620	15620	15620	15620	1
291	20231211	135800	47742270	15620	15620	15620	15620	0
292	20231211	135700	47742270	15620	15620	15620	15620	0
293	20231211	135600	47742270	15620	15620	15620	15620	0
294	20231211	135500	47742270	15620	15580	15620	15580	51
295	20231211	135400	46947610	15620	15620	15620	15620	0
296	20231211	135300	46947610	15620	15620	15620	15620	0
297	20231211	135200	46947610	15620	15620	15620	15620	1
298	20231211	135100	46931990	15620	15620	15620	15620	0
299	20231211	135000	46931990	15620	15620	15620	15620	0
300	20231211	134900	46931990	15620	15620	15620	15620	0
301	20231211	134800	46931990	15620	15590	15620	15590	18
302	20231211	134700	46651340	15620	15620	15620	15620	0
303	20231211	134600	46651340	15620	15620	15620	15620	0
304	20231211	134500	46651340	15620	15620	15620	15620	1
305	20231211	134400	46635720	15610	15610	15610	15610	0
306	20231211	134300	46635720	15610	15610	15610	15610	0
307	20231211	134200	46635720	15610	15610	15610	15610	2
308	20231211	134100	46604500	15610	15610	15610	15610	0
309	20231211	134000	46604500	15610	15610	15610	15610	0
310	20231211	133900	46604500	15610	15610	15610	15610	0
311	20231211	133800	46604500	15610	15610	15610	15610	1
312	20231211	133700	46588890	15620	15620	15620	15620	0
313	20231211	133600	46588890	15620	15620	15620	15620	1
314	20231211	133500	46573270	15620	15620	15620	15620	1
315	20231211	133400	46557650	15620	15620	15620	15620	0
316	20231211	133300	46557650	15620	15620	15620	15620	0
317	20231211	133200	46557650	15620	15620	15620	15620	2
318	20231211	133100	46526410	15620	15620	15620	15620	1
319	20231211	133000	46510790	15610	15610	15610	15610	0
320	20231211	132900	46510790	15610	15610	15610	15610	0
321	20231211	132800	46510790	15610	15610	15610	15610	2
322	20231211	132700	46479570	15620	15620	15620	15620	0
323	20231211	132600	46479570	15620	15620	15620	15620	0
324	20231211	132500	46479570	15620	15620	15620	15620	1
325	20231211	132400	46463950	15620	15620	15620	15620	0
326	20231211	132300	46463950	15620	15620	15620	15620	0
327	20231211	132200	46463950	15620	15620	15620	15620	0
328	20231211	132100	46463950	15620	15620	15620	15620	1
329	20231211	132000	46448330	15620	15620	15620	15620	0
330	20231211	131900	46448330	15620	15620	15620	15620	0
331	20231211	131800	46448330	15620	15620	15620	15620	3
332	20231211	131700	46401470	15580	15580	15580	15580	19
333	20231211	131600	46105450	15620	15620	15620	15620	0
334	20231211	131500	46105450	15620	15620	15620	15620	0
335	20231211	131400	46105450	15620	15620	15620	15620	2
336	20231211	131300	46074210	15620	15620	15620	15620	0
337	20231211	131200	46074210	15620	15620	15620	15620	0
338	20231211	131100	46074210	15620	15620	15620	15620	1
339	20231211	131000	46058590	15620	15620	15620	15620	1
340	20231211	130900	46042970	15620	15620	15620	15620	0
341	20231211	130800	46042970	15620	15620	15620	15620	1
342	20231211	130700	46027350	15620	15620	15620	15620	0
343	20231211	130600	46027350	15620	15620	15620	15620	0
344	20231211	130500	46027350	15620	15620	15620	15620	0
345	20231211	130400	46027350	15620	15620	15620	15620	1
346	20231211	130300	46011730	15620	15620	15620	15620	0
347	20231211	130200	46011730	15620	15620	15620	15620	0
348	20231211	130100	46011730	15620	15620	15620	15620	2
349	20231211	130000	45980490	15620	15620	15620	15620	0
350	20231211	125900	45980490	15620	15620	15620	15620	0
351	20231211	125800	45980490	15620	15620	15620	15620	1
352	20231211	125700	45964870	15620	15620	15620	15620	0
353	20231211	125600	45964870	15620	15620	15620	15620	0
354	20231211	125500	45964870	15620	15620	15620	15620	0
355	20231211	125400	45964870	15620	15620	15620	15620	1
356	20231211	125300	45949250	15620	15620	15620	15620	0
357	20231211	125200	45949250	15620	15620	15620	15620	0
358	20231211	125100	45949250	15620	15620	15620	15620	1
359	20231211	125000	45933630	15620	15620	15620	15620	0
360	20231211	124900	45933630	15620	15620	15620	15620	0
361	20231211	124800	45933630	15620	15620	15620	15620	0
362	20231211	124700	45933630	15620	15620	15620	15620	2
363	20231211	124600	45902390	15590	15590	15590	15590	0
364	20231211	124500	45902390	15590	15590	15590	15590	10
365	20231211	124400	45746490	15620	15620	15620	15620	1
366	20231211	124300	45730870	15610	15610	15610	15610	0
367	20231211	124200	45730870	15610	15610	15610	15610	0
368	20231211	124100	45730870	15610	15610	15610	15610	1
369	20231211	124000	45715260	15590	15590	15590	15590	0
370	20231211	123900	45715260	15590	15590	15590	15590	0
371	20231211	123800	45715260	15590	15590	15590	15590	8
372	20231211	123700	45590540	15610	15610	15610	15610	1
373	20231211	123600	45574930	15620	15620	15620	15620	0
374	20231211	123500	45574930	15620	15620	15620	15620	0
375	20231211	123400	45574930	15620	15620	15620	15620	2
376	20231211	123300	45543690	15630	15630	15630	15630	0
377	20231211	123200	45543690	15630	15630	15630	15630	0
378	20231211	123100	45543690	15630	15630	15630	15630	0
379	20231211	123000	45543690	15630	15600	15630	15600	4
380	20231211	122900	45481260	15630	15630	15630	15630	0
381	20231211	122800	45481260	15630	15630	15630	15630	0
382	20231211	122700	45481260	15630	15610	15630	15610	82
383	20231211	122600	44201220	15620	15620	15620	15620	0
384	20231211	122500	44201220	15620	15620	15620	15620	0
385	20231211	122400	44201220	15620	15630	15630	15620	33
386	20231211	122300	43685750	15620	15620	15620	15620	10
387	20231211	122200	43529550	15620	15620	15620	15620	0
388	20231211	122100	43529550	15620	15620	15620	15620	0
389	20231211	122000	43529550	15620	15620	15620	15620	2
390	20231211	121900	43498310	15630	15630	15630	15630	0
391	20231211	121800	43498310	15630	15630	15630	15630	0
392	20231211	121700	43498310	15630	15630	15630	15630	1
393	20231211	121600	43482680	15630	15630	15630	15630	0
394	20231211	121500	43482680	15630	15630	15630	15630	0
395	20231211	121400	43482680	15630	15630	15630	15630	1
396	20231211	121300	43467050	15620	15620	15620	15620	0
397	20231211	121200	43467050	15620	15620	15620	15620	0
398	20231211	121100	43467050	15620	15620	15620	15620	0
399	20231211	121000	43467050	15620	15620	15620	15620	1
400	20231211	120900	43451430	15620	15620	15620	15620	0
401	20231211	120800	43451430	15620	15620	15620	15620	0
402	20231211	120700	43451430	15620	15620	15620	15620	2
403	20231211	120600	43420190	15610	15610	15610	15610	0
404	20231211	120500	43420190	15610	15610	15610	15610	0
405	20231211	120400	43420190	15610	15610	15610	15610	1
406	20231211	120300	43404580	15630	15630	15630	15630	1
407	20231211	120200	43388950	15630	15630	15630	15630	0
408	20231211	120100	43388950	15630	15630	15630	15630	0
409	20231211	120000	43388950	15630	15630	15630	15630	1
410	20231211	115900	43373320	15630	15630	15630	15630	2
411	20231211	115800	43342060	15620	15630	15630	15620	18
412	20231211	115700	43060800	15630	15630	15630	15630	1
413	20231211	115600	43045170	15630	15630	15630	15630	0
414	20231211	115500	43045170	15630	15630	15630	15630	0
415	20231211	115400	43045170	15630	15630	15630	15630	0
416	20231211	115300	43045170	15630	15630	15630	15630	2
417	20231211	115200	43013910	15630	15630	15630	15630	0
418	20231211	115100	43013910	15630	15630	15630	15630	0
419	20231211	115000	43013910	15630	15630	15630	15630	1
420	20231211	114900	42998280	15630	15630	15630	15630	0
421	20231211	114800	42998280	15630	15630	15630	15630	0
422	20231211	114700	42998280	15630	15630	15630	15630	0
423	20231211	114600	42998280	15630	15630	15630	15630	1
424	20231211	114500	42982650	15630	15630	15630	15630	0
425	20231211	114400	42982650	15630	15630	15630	15630	0
426	20231211	114300	42982650	15630	15630	15630	15630	1
427	20231211	114200	42967020	15630	15630	15630	15630	0
428	20231211	114100	42967020	15630	15630	15630	15630	0
429	20231211	114000	42967020	15630	15630	15630	15630	2
430	20231211	113900	42935760	15620	15620	15620	15620	0
431	20231211	113800	42935760	15620	15620	15620	15620	450
432	20231211	113700	35906760	15630	15630	15630	15630	0
433	20231211	113600	35906760	15630	15630	15630	15630	1
434	20231211	113500	35891130	15620	15620	15620	15620	0
435	20231211	113400	35891130	15620	15620	15620	15620	10
436	20231211	113300	35734930	15630	15630	15630	15630	1
437	20231211	113200	35719300	15630	15630	15630	15630	0
438	20231211	113100	35719300	15630	15630	15630	15630	0
439	20231211	113000	35719300	15630	15630	15630	15630	0
440	20231211	112900	35719300	15630	15630	15630	15630	1
441	20231211	112800	35703670	15620	15620	15620	15620	2
442	20231211	112700	35672430	15620	15630	15630	15620	503
443	20231211	112600	27815470	15630	15630	15630	15630	2
444	20231211	112500	27784210	15630	15630	15630	15630	0
445	20231211	112400	27784210	15630	15630	15630	15630	0
446	20231211	112300	27784210	15630	15630	15630	15630	1
447	20231211	112200	27768580	15630	15630	15630	15630	0
448	20231211	112100	27768580	15630	15630	15630	15630	0
449	20231211	112000	27768580	15630	15630	15630	15630	0
450	20231211	111900	27768580	15630	15630	15630	15630	1
451	20231211	111800	27752950	15630	15630	15630	15630	0
452	20231211	111700	27752950	15630	15630	15630	15630	0
453	20231211	111600	27752950	15630	15630	15630	15630	1
454	20231211	111500	27737320	15630	15630	15630	15630	0
455	20231211	111400	27737320	15630	15630	15630	15630	0
456	20231211	111300	27737320	15630	15630	15630	15630	2
457	20231211	111200	27706060	15630	15630	15630	15630	0
458	20231211	111100	27706060	15630	15630	15630	15630	0
459	20231211	111000	27706060	15630	15630	15630	15630	2
460	20231211	110900	27674800	15630	15630	15630	15630	1
461	20231211	110800	27659170	15630	15630	15630	15630	0
462	20231211	110700	27659170	15630	15630	15630	15630	0
463	20231211	110600	27659170	15630	15620	15630	15620	11
464	20231211	110500	27487340	15620	15620	15620	15620	0
465	20231211	110400	27487340	15620	15620	15620	15620	0
466	20231211	110300	27487340	15620	15620	15620	15620	0
467	20231211	110200	27487340	15620	15620	15620	15620	1
468	20231211	110100	27471720	15600	15600	15600	15600	0
469	20231211	110000	27471720	15600	15600	15600	15600	0
470	20231211	105900	27471720	15600	15600	15600	15600	30
471	20231211	105800	27003720	15600	15600	15600	15600	0
472	20231211	105700	27003720	15600	15600	15600	15600	0
473	20231211	105600	27003720	15600	15600	15600	15600	2
474	20231211	105500	26972520	15600	15600	15600	15600	0
475	20231211	105400	26972520	15600	15600	15600	15600	0
476	20231211	105300	26972520	15600	15600	15600	15600	0
477	20231211	105200	26972520	15600	15600	15600	15600	2
478	20231211	105100	26941320	15570	15570	15570	15570	0
479	20231211	105000	26941320	15570	15570	15570	15570	22
480	20231211	104900	26598780	15580	15580	15580	15580	1
481	20231211	104800	26583200	15580	15580	15580	15580	1
482	20231211	104700	26567620	15580	15580	15580	15580	1
483	20231211	104600	26552040	15580	15590	15590	15580	197
484	20231211	104500	23481890	15600	15600	15600	15600	2
485	20231211	104400	23450690	15600	15600	15600	15600	0
486	20231211	104300	23450690	15600	15600	15600	15600	3
487	20231211	104200	23403890	15600	15600	15600	15600	6
488	20231211	104100	23310290	15600	15600	15600	15600	0
489	20231211	104000	23310290	15600	15600	15600	15600	0
490	20231211	103900	23310290	15600	15600	15600	15600	1
491	20231211	103800	23294690	15590	15590	15590	15590	3
492	20231211	103700	23247920	15590	15600	15600	15590	23
493	20231211	103600	22889340	15600	15600	15600	15600	0
494	20231211	103500	22889340	15600	15600	15600	15600	1
495	20231211	103400	22873740	15600	15600	15600	15600	0
496	20231211	103300	22873740	15600	15600	15600	15600	0
497	20231211	103200	22873740	15600	15600	15600	15600	2
498	20231211	103100	22842540	15600	15600	15600	15600	2
499	20231211	103000	22811340	15600	15600	15600	15600	0
500	20231211	102900	22811340	15600	15600	15600	15600	0
501	20231211	102800	22811340	15600	15600	15600	15600	10
502	20231211	102700	22655340	15600	15600	15600	15600	0
503	20231211	102600	22655340	15600	15600	15600	15600	0
504	20231211	102500	22655340	15600	15600	15600	15600	0
505	20231211	102400	22655340	15600	15600	15600	15600	0
506	20231211	102300	22655340	15600	15600	15600	15600	0
507	20231211	102200	22655340	15600	15600	15600	15600	0
508	20231211	102100	22655340	15600	15600	15600	15600	1
509	20231211	102000	22639740	15600	15600	15600	15600	0
510	20231211	101900	22639740	15600	15600	15600	15600	0
511	20231211	101800	22639740	15600	15600	15600	15600	10
512	20231211	101700	22483740	15600	15600	15600	15600	0
513	20231211	101600	22483740	15600	15600	15600	15600	0
514	20231211	101500	22483740	15600	15600	15600	15600	0
515	20231211	101400	22483740	15600	15600	15600	15600	0
516	20231211	101300	22483740	15600	15600	15600	15600	0
517	20231211	101200	22483740	15600	15600	15600	15600	0
518	20231211	101100	22483740	15600	15600	15600	15600	0
519	20231211	101000	22483740	15600	15600	15600	15600	1
520	20231211	100900	22468140	15600	15610	15610	15600	389
521	20231211	100800	16399730	15610	15610	15610	15610	52
522	20231211	100700	15588010	15610	15610	15610	15610	0
523	20231211	100600	15588010	15610	15610	15610	15610	100
524	20231211	100500	14027010	15630	15630	15630	15630	4
525	20231211	100400	13964490	15620	15620	15620	15620	0
526	20231211	100300	13964490	15620	15620	15620	15620	0
527	20231211	100200	13964490	15620	15620	15620	15620	0
528	20231211	100100	13964490	15620	15620	15620	15620	0
529	20231211	100000	13964490	15620	15620	15620	15620	1
530	20231211	095900	13948870	15620	15620	15620	15620	0
531	20231211	095800	13948870	15620	15620	15620	15620	0
532	20231211	095700	13948870	15620	15620	15620	15620	49
533	20231211	095600	13183490	15630	15630	15630	15630	0
534	20231211	095500	13183490	15630	15630	15630	15630	0
535	20231211	095400	13183490	15630	15630	15630	15630	0
536	20231211	095300	13183490	15630	15630	15630	15630	0
537	20231211	095200	13183490	15630	15630	15630	15630	0
538	20231211	095100	13183490	15630	15630	15630	15630	0
539	20231211	095000	13183490	15630	15630	15630	15630	0
540	20231211	094900	13183490	15630	15630	15630	15630	0
541	20231211	094800	13183490	15630	15630	15630	15630	0
542	20231211	094700	13183490	15630	15630	15630	15630	0
543	20231211	094600	13183490	15630	15630	15630	15630	0
544	20231211	094500	13183490	15630	15620	15630	15620	10
545	20231211	094400	13027210	15630	15610	15630	15610	3
546	20231211	094300	12980340	15600	15600	15600	15600	0
547	20231211	094200	12980340	15600	15600	15600	15600	0
548	20231211	094100	12980340	15600	15600	15600	15600	0
549	20231211	094000	12980340	15600	15600	15600	15600	0
550	20231211	093900	12980340	15600	15610	15610	15600	12
551	20231211	093800	12793120	15630	15630	15630	15630	1
552	20231211	093700	12777490	15630	15630	15630	15630	0
553	20231211	093600	12777490	15630	15640	15640	15630	158
554	20231211	093500	10307940	15640	15640	15640	15640	3
555	20231211	093400	10261020	15640	15630	15640	15630	11
556	20231211	093300	10089080	15630	15630	15630	15630	10
557	20231211	093200	9932780	15630	15630	15630	15630	0
558	20231211	093100	9932780	15630	15630	15630	15630	0
559	20231211	093000	9932780	15630	15630	15630	15630	0
560	20231211	092900	9932780	15630	15630	15630	15630	0
561	20231211	092800	9932780	15630	15630	15630	15630	0
562	20231211	092700	9932780	15630	15630	15630	15630	0
563	20231211	092600	9932780	15630	15630	15630	15630	0
564	20231211	092500	9932780	15630	15630	15630	15630	0
565	20231211	092400	9932780	15630	15630	15630	15630	40
566	20231211	092300	9307580	15630	15630	15630	15630	0
567	20231211	092200	9307580	15630	15630	15630	15630	0
568	20231211	092100	9307580	15630	15630	15630	15630	0
569	20231211	092000	9307580	15630	15620	15630	15620	59
570	20231211	091900	8385510	15630	15630	15630	15630	0
571	20231211	091800	8385510	15630	15630	15630	15630	0
572	20231211	091700	8385510	15630	15630	15630	15630	1
573	20231211	091600	8369880	15680	15680	15680	15680	0
574	20231211	091500	8369880	15680	15680	15680	15680	0
575	20231211	091400	8369880	15680	15680	15680	15680	0
576	20231211	091300	8369880	15680	15680	15680	15680	0
577	20231211	091200	8369880	15680	15680	15680	15680	0
578	20231211	091100	8369880	15680	15680	15680	15680	0
579	20231211	091000	8369880	15680	15640	15680	15640	3
580	20231211	090900	8322880	15630	15630	15630	15630	0
581	20231211	090800	8322880	15630	15630	15630	15630	0
582	20231211	090700	8322880	15630	15630	15630	15630	0
583	20231211	090600	8322880	15630	15600	15630	15600	300
584	20231211	090500	3635680	15600	15600	15600	15600	0
585	20231211	090400	3635680	15600	15600	15600	15600	221
586	20231211	090300	188080	15600	15600	15600	15600	1
587	20231211	090200	172480	15680	15680	15680	15680	0
588	20231211	090100	172480	15680	15680	15680	15680	10
589	20231211	090000	15680	15680	15680	15680	15680	1