KissMeData/006840/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	145652300	16960	16960	16960	16960	123
3	20231207	184600	145652300	16960	16960	16960	16960	0
4	20231207	184500	145652300	16960	16960	16960	16960	0
5	20231207	184400	145652300	16960	16960	16960	16960	0
6	20231207	184300	145652300	16960	16960	16960	16960	0
7	20231207	184200	145652300	16960	16960	16960	16960	0
8	20231207	184100	145652300	16960	16960	16960	16960	0
9	20231207	184000	145652300	16960	16960	16960	16960	0
10	20231207	183900	145652300	16960	16960	16960	16960	0
11	20231207	183800	145652300	16960	16960	16960	16960	0
12	20231207	183700	145652300	16960	16960	16960	16960	0
13	20231207	183600	145652300	16960	16960	16960	16960	0
14	20231207	183500	145652300	16960	16960	16960	16960	0
15	20231207	183400	145652300	16960	16960	16960	16960	0
16	20231207	183300	145652300	16960	16960	16960	16960	0
17	20231207	183200	145652300	16960	16960	16960	16960	0
18	20231207	183100	145652300	16960	16960	16960	16960	0
19	20231207	183000	145652300	16960	16960	16960	16960	0
20	20231207	182900	145652300	16960	16960	16960	16960	0
21	20231207	182800	145652300	16960	16960	16960	16960	0
22	20231207	182700	145652300	16960	16960	16960	16960	0
23	20231207	182600	145652300	16960	16960	16960	16960	0
24	20231207	182500	145652300	16960	16960	16960	16960	0
25	20231207	182400	145652300	16960	16960	16960	16960	0
26	20231207	182300	145652300	16960	16960	16960	16960	0
27	20231207	182200	145652300	16960	16960	16960	16960	0
28	20231207	182100	145652300	16960	16960	16960	16960	0
29	20231207	182000	145652300	16960	16960	16960	16960	0
30	20231207	181900	145652300	16960	16960	16960	16960	0
31	20231207	181800	145652300	16960	16960	16960	16960	0
32	20231207	181700	145652300	16960	16960	16960	16960	123
33	20231207	181600	145652300	16960	16960	16960	16960	0
34	20231207	181500	145652300	16960	16960	16960	16960	0
35	20231207	181400	145652300	16960	16960	16960	16960	0
36	20231207	181300	145652300	16960	16960	16960	16960	0
37	20231207	181200	145652300	16960	16960	16960	16960	0
38	20231207	181100	145652300	16960	16960	16960	16960	0
39	20231207	181000	145652300	16960	16960	16960	16960	0
40	20231207	180900	145652300	16960	16960	16960	16960	0
41	20231207	180800	145652300	16960	16960	16960	16960	0
42	20231207	180700	145652300	16960	16960	16960	16960	0
43	20231207	180600	145652300	16960	16960	16960	16960	0
44	20231207	180500	145652300	16960	16960	16960	16960	0
45	20231207	180400	145652300	16960	16960	16960	16960	0
46	20231207	180300	145652300	16960	16960	16960	16960	0
47	20231207	180200	145652300	16960	16960	16960	16960	0
48	20231207	180100	145652300	16960	16960	16960	16960	0
49	20231207	180000	145652300	16960	16960	16960	16960	0
50	20231207	175900	145652300	16960	16960	16960	16960	0
51	20231207	175800	145652300	16960	16960	16960	16960	0
52	20231207	175700	145652300	16960	16960	16960	16960	0
53	20231207	175600	145652300	16960	16960	16960	16960	0
54	20231207	175500	145652300	16960	16960	16960	16960	0
55	20231207	175400	145652300	16960	16960	16960	16960	0
56	20231207	175300	145652300	16960	16960	16960	16960	0
57	20231207	175200	145652300	16960	16960	16960	16960	0
58	20231207	175100	145652300	16960	16960	16960	16960	0
59	20231207	175000	145652300	16960	16960	16960	16960	0
60	20231207	174900	145652300	16960	16960	16960	16960	0
61	20231207	174800	145652300	16960	16960	16960	16960	0
62	20231207	174700	145652300	16960	16960	16960	16960	123
63	20231207	174600	145652300	16960	16960	16960	16960	0
64	20231207	174500	145652300	16960	16960	16960	16960	0
65	20231207	174400	145652300	16960	16960	16960	16960	0
66	20231207	174300	145652300	16960	16960	16960	16960	0
67	20231207	174200	145652300	16960	16960	16960	16960	0
68	20231207	174100	145652300	16960	16960	16960	16960	0
69	20231207	174000	145652300	16960	16960	16960	16960	0
70	20231207	173900	145652300	16960	16960	16960	16960	0
71	20231207	173800	145652300	16960	16960	16960	16960	0
72	20231207	173700	145652300	16960	16960	16960	16960	0
73	20231207	173600	145652300	16960	16960	16960	16960	0
74	20231207	173500	145652300	16960	16960	16960	16960	0
75	20231207	173400	145652300	16960	16960	16960	16960	0
76	20231207	173300	145652300	16960	16960	16960	16960	0
77	20231207	173200	145652300	16960	16960	16960	16960	0
78	20231207	173100	145652300	16960	16960	16960	16960	0
79	20231207	173000	145652300	16960	16960	16960	16960	0
80	20231207	172900	145652300	16960	16960	16960	16960	0
81	20231207	172800	145652300	16960	16960	16960	16960	0
82	20231207	172700	145652300	16960	16960	16960	16960	0
83	20231207	172600	145652300	16960	16960	16960	16960	0
84	20231207	172500	145652300	16960	16960	16960	16960	0
85	20231207	172400	145652300	16960	16960	16960	16960	0
86	20231207	172300	145652300	16960	16960	16960	16960	0
87	20231207	172200	145652300	16960	16960	16960	16960	0
88	20231207	172100	145652300	16960	16960	16960	16960	0
89	20231207	172000	145652300	16960	16960	16960	16960	0
90	20231207	171900	145652300	16960	16960	16960	16960	0
91	20231207	171800	145652300	16960	16960	16960	16960	0
92	20231207	171700	145652300	16960	16960	16960	16960	123
93	20231207	171600	145652300	16960	16960	16960	16960	0
94	20231207	171500	145652300	16960	16960	16960	16960	0
95	20231207	171400	145652300	16960	16960	16960	16960	0
96	20231207	171300	145652300	16960	16960	16960	16960	0
97	20231207	171200	145652300	16960	16960	16960	16960	0
98	20231207	171100	145652300	16960	16960	16960	16960	0
99	20231207	171000	145652300	16960	16960	16960	16960	0
100	20231207	170900	145652300	16960	16960	16960	16960	0
101	20231207	170800	145652300	16960	16960	16960	16960	0
102	20231207	170700	145652300	16960	16960	16960	16960	0
103	20231207	170600	145652300	16960	16960	16960	16960	0
104	20231207	170500	145652300	16960	16960	16960	16960	0
105	20231207	170400	145652300	16960	16960	16960	16960	0
106	20231207	170300	145652300	16960	16960	16960	16960	0
107	20231207	170200	145652300	16960	16960	16960	16960	0
108	20231207	170100	145652300	16960	16960	16960	16960	0
109	20231207	170000	145652300	16960	16960	16960	16960	0
110	20231207	165900	145652300	16960	16960	16960	16960	0
111	20231207	165800	145652300	16960	16960	16960	16960	0
112	20231207	165700	145652300	16960	16960	16960	16960	0
113	20231207	165600	145652300	16960	16960	16960	16960	0
114	20231207	165500	145652300	16960	16960	16960	16960	0
115	20231207	165400	145652300	16960	16960	16960	16960	0
116	20231207	165300	145652300	16960	16960	16960	16960	0
117	20231207	165200	145652300	16960	16960	16960	16960	0
118	20231207	165100	145652300	16960	16960	16960	16960	0
119	20231207	165000	145652300	16960	16960	16960	16960	0
120	20231207	164900	145652300	16960	16960	16960	16960	0
121	20231207	164800	145652300	16960	16960	16960	16960	0
122	20231207	164700	145652300	16960	16960	16960	16960	123
123	20231207	164600	145652300	16960	16960	16960	16960	0
124	20231207	164500	145652300	16960	16960	16960	16960	0
125	20231207	164400	145652300	16960	16960	16960	16960	0
126	20231207	164300	145652300	16960	16960	16960	16960	0
127	20231207	164200	145652300	16960	16960	16960	16960	0
128	20231207	164100	145652300	16960	16960	16960	16960	0
129	20231207	164000	145652300	16960	16960	16960	16960	0
130	20231207	163900	145652300	16960	16960	16960	16960	0
131	20231207	163800	145652300	16960	16960	16960	16960	0
132	20231207	163700	145652300	16960	16960	16960	16960	0
133	20231207	163600	145652300	16960	16960	16960	16960	0
134	20231207	163500	145652300	16960	16960	16960	16960	0
135	20231207	163400	145652300	16960	16960	16960	16960	0
136	20231207	163300	145652300	16960	16960	16960	16960	0
137	20231207	163200	145652300	16960	16960	16960	16960	0
138	20231207	163100	145652300	16960	16960	16960	16960	0
139	20231207	163000	145652300	16960	16960	16960	16960	0
140	20231207	162900	145652300	16960	16960	16960	16960	0
141	20231207	162800	145652300	16960	16960	16960	16960	0
142	20231207	162700	145652300	16960	16960	16960	16960	0
143	20231207	162600	145652300	16960	16960	16960	16960	0
144	20231207	162500	145652300	16960	16960	16960	16960	0
145	20231207	162400	145652300	16960	16960	16960	16960	0
146	20231207	162300	145652300	16960	16960	16960	16960	0
147	20231207	162200	145652300	16960	16960	16960	16960	0
148	20231207	162100	145652300	16960	16960	16960	16960	0
149	20231207	162000	145652300	16960	16960	16960	16960	0
150	20231207	161900	145652300	16960	16960	16960	16960	0
151	20231207	161800	145652300	16960	16960	16960	16960	0
152	20231207	161700	145652300	16960	16960	16960	16960	123
153	20231207	161600	145652300	16960	16960	16960	16960	0
154	20231207	161500	145652300	16960	16960	16960	16960	0
155	20231207	161400	145652300	16960	16960	16960	16960	0
156	20231207	161300	145652300	16960	16960	16960	16960	0
157	20231207	161200	145652300	16960	16960	16960	16960	0
158	20231207	161100	145652300	16960	16960	16960	16960	0
159	20231207	161000	145652300	16960	16960	16960	16960	0
160	20231207	160900	145652300	16960	16960	16960	16960	0
161	20231207	160800	145652300	16960	16960	16960	16960	0
162	20231207	160700	145652300	16960	16960	16960	16960	0
163	20231207	160600	145652300	16960	16960	16960	16960	0
164	20231207	160500	145652300	16960	16960	16960	16960	0
165	20231207	160400	145652300	16960	16960	16960	16960	0
166	20231207	160300	145652300	16960	16960	16960	16960	0
167	20231207	160200	145652300	16960	16960	16960	16960	0
168	20231207	160100	145652300	16960	16960	16960	16960	0
169	20231207	160000	145652300	16960	16960	16960	16960	0
170	20231207	155900	145652300	16960	16960	16960	16960	0
171	20231207	155800	145652300	16960	16960	16960	16960	0
172	20231207	155700	145652300	16960	16960	16960	16960	0
173	20231207	155600	145652300	16960	16960	16960	16960	0
174	20231207	155500	145652300	16960	16960	16960	16960	0
175	20231207	155400	145652300	16960	16960	16960	16960	0
176	20231207	155300	145652300	16960	16960	16960	16960	0
177	20231207	155200	145652300	16960	16960	16960	16960	0
178	20231207	155100	145652300	16960	16960	16960	16960	0
179	20231207	155000	145652300	16960	16960	16960	16960	0
180	20231207	154900	145652300	16960	16960	16960	16960	0
181	20231207	154800	145652300	16960	16960	16960	16960	0
182	20231207	154700	145652300	16960	16960	16960	16960	123
183	20231207	154600	145652300	16960	16960	16960	16960	0
184	20231207	154500	145652300	16960	16960	16960	16960	0
185	20231207	154400	145652300	16960	16960	16960	16960	0
186	20231207	154300	145652300	16960	16960	16960	16960	0
187	20231207	154200	145652300	16960	16960	16960	16960	0
188	20231207	154100	145652300	16960	16960	16960	16960	0
189	20231207	154000	145652300	16960	16960	16960	16960	0
190	20231207	153900	145652300	16960	16960	16960	16960	0
191	20231207	153800	145652300	16960	16960	16960	16960	0
192	20231207	153700	145652300	16960	16960	16960	16960	0
193	20231207	153600	145652300	16960	16960	16960	16960	0
194	20231207	153500	145652300	16960	16960	16960	16960	0
195	20231207	153400	145652300	16960	16960	16960	16960	0
196	20231207	153300	145652300	16960	16960	16960	16960	0
197	20231207	153200	145652300	16960	16960	16960	16960	0
198	20231207	153100	145652300	16960	16960	16960	16960	0
199	20231207	153000	145652300	16960	16960	16960	16960	123
200	20231207	152900	143566220	16840	16840	16840	16840	0
201	20231207	152800	143566220	16840	16840	16840	16840	0
202	20231207	152700	143566220	16840	16840	16840	16840	0
203	20231207	152600	143566220	16840	16840	16840	16840	0
204	20231207	152500	143566220	16840	16840	16840	16840	0
205	20231207	152400	143566220	16840	16840	16840	16840	0
206	20231207	152300	143566220	16840	16840	16840	16840	0
207	20231207	152200	143566220	16840	16840	16840	16840	0
208	20231207	152100	143566220	16840	16840	16840	16840	0
209	20231207	152000	143566220	16840	16840	16840	16840	0
210	20231207	151900	143566220	16840	16820	16840	16820	72
211	20231207	151800	142355120	16830	16830	16830	16830	3
212	20231207	151700	142304630	16820	16820	16820	16820	0
213	20231207	151600	142304630	16820	16820	16820	16820	10
214	20231207	151500	142136430	16820	16820	16820	16820	0
215	20231207	151400	142136430	16820	16820	16820	16820	10
216	20231207	151300	141968230	16830	16830	16830	16830	0
217	20231207	151200	141968230	16830	16830	16830	16830	3
218	20231207	151100	141917740	16820	16820	16820	16820	0
219	20231207	151000	141917740	16820	16820	16820	16820	0
220	20231207	150900	141917740	16820	16830	16830	16820	22
221	20231207	150800	141547500	16820	16820	16820	16820	3
222	20231207	150700	141497040	16820	16830	16830	16820	4
223	20231207	150600	141429750	16830	16830	16830	16830	29
224	20231207	150500	140941680	16830	16830	16830	16830	3
225	20231207	150400	140891190	16830	16830	16830	16830	2
226	20231207	150300	140857530	16830	16830	16830	16830	0
227	20231207	150200	140857530	16830	16830	16830	16830	1
228	20231207	150100	140840700	16840	16840	16840	16840	0
229	20231207	150000	140840700	16840	16840	16840	16840	0
230	20231207	145900	140840700	16840	16850	16850	16840	55
231	20231207	145800	139914000	16860	16860	16860	16860	0
232	20231207	145700	139914000	16860	16860	16860	16860	0
233	20231207	145600	139914000	16860	16860	16860	16860	0
234	20231207	145500	139914000	16860	16860	16860	16860	9
235	20231207	145400	139762260	16870	16870	16870	16870	0
236	20231207	145300	139762260	16870	16870	16870	16870	0
237	20231207	145200	139762260	16870	16870	16870	16870	0
238	20231207	145100	139762260	16870	16870	16870	16870	0
239	20231207	145000	139762260	16870	16870	16870	16870	0
240	20231207	144900	139762260	16870	16870	16870	16870	0
241	20231207	144800	139762260	16870	16860	16870	16860	14
242	20231207	144700	139526210	16850	16850	16850	16850	2
243	20231207	144600	139492510	16850	16850	16850	16850	3
244	20231207	144500	139441960	16850	16850	16850	16850	2
245	20231207	144400	139408260	16850	16850	16850	16850	1
246	20231207	144300	139391410	16880	16880	16880	16880	0
247	20231207	144200	139391410	16880	16880	16880	16880	0
248	20231207	144100	139391410	16880	16880	16880	16880	0
249	20231207	144000	139391410	16880	16880	16880	16880	0
250	20231207	143900	139391410	16880	16880	16880	16880	1
251	20231207	143800	139374530	16870	16860	16870	16860	12
252	20231207	143700	139172100	16870	16870	16870	16870	0
253	20231207	143600	139172100	16870	16870	16870	16870	0
254	20231207	143500	139172100	16870	16870	16870	16870	0
255	20231207	143400	139172100	16870	16870	16870	16870	1
256	20231207	143300	139155230	16860	16860	16860	16860	0
257	20231207	143200	139155230	16860	16850	16860	16850	12
258	20231207	143100	138952930	16850	16850	16850	16850	1
259	20231207	143000	138936080	16850	16850	16850	16850	1
260	20231207	142900	138919230	16850	16850	16850	16850	2
261	20231207	142800	138885530	16850	16850	16850	16850	2
262	20231207	142700	138851830	16850	16850	16850	16850	2
263	20231207	142600	138818130	16850	16850	16850	16850	1
264	20231207	142500	138801280	16850	16850	16850	16850	8
265	20231207	142400	138666480	16850	16850	16850	16850	3
266	20231207	142300	138615930	16850	16850	16850	16850	2
267	20231207	142200	138582230	16850	16850	16850	16850	2
268	20231207	142100	138548530	16850	16850	16850	16850	0
269	20231207	142000	138548530	16850	16850	16850	16850	0
270	20231207	141900	138548530	16850	16850	16850	16850	1
271	20231207	141800	138531680	16860	16860	16860	16860	0
272	20231207	141700	138531680	16860	16860	16860	16860	0
273	20231207	141600	138531680	16860	16860	16860	16860	3
274	20231207	141500	138481100	16860	16860	16860	16860	20
275	20231207	141400	138143900	16860	16860	16860	16860	2
276	20231207	141300	138110180	16860	16860	16860	16860	2
277	20231207	141200	138076460	16860	16860	16860	16860	1
278	20231207	141100	138059600	16860	16860	16860	16860	1
279	20231207	141000	138042740	16860	16860	16860	16860	6
280	20231207	140900	137941580	16860	16860	16860	16860	1
281	20231207	140800	137924720	16860	16860	16860	16860	2
282	20231207	140700	137891000	16860	16860	16860	16860	1
283	20231207	140600	137874140	16860	16860	16860	16860	1
284	20231207	140500	137857280	16860	16860	16860	16860	1
285	20231207	140400	137840420	16870	16870	16870	16870	1
286	20231207	140300	137823550	16870	16860	16870	16860	2
287	20231207	140200	137789820	16870	16870	16870	16870	0
288	20231207	140100	137789820	16870	16870	16870	16870	1
289	20231207	140000	137772950	16870	16870	16870	16870	1
290	20231207	135900	137756080	16880	16870	16880	16870	3
291	20231207	135800	137705450	16880	16880	16880	16880	0
292	20231207	135700	137705450	16880	16880	16880	16880	2
293	20231207	135600	137671690	16880	16880	16880	16880	1
294	20231207	135500	137654810	16900	16900	16900	16900	0
295	20231207	135400	137654810	16900	16900	16900	16900	0
296	20231207	135300	137654810	16900	16900	16900	16900	1
297	20231207	135200	137637910	16900	16900	16900	16900	0
298	20231207	135100	137637910	16900	16900	16900	16900	0
299	20231207	135000	137637910	16900	16900	16900	16900	0
300	20231207	134900	137637910	16900	16900	16900	16900	0
301	20231207	134800	137637910	16900	16900	16900	16900	0
302	20231207	134700	137637910	16900	16900	16900	16900	0
303	20231207	134600	137637910	16900	16900	16900	16900	0
304	20231207	134500	137637910	16900	16900	16900	16900	0
305	20231207	134400	137637910	16900	16900	16900	16900	0
306	20231207	134300	137637910	16900	16900	16900	16900	0
307	20231207	134200	137637910	16900	16900	16900	16900	0
308	20231207	134100	137637910	16900	16880	16900	16870	59
309	20231207	134000	136641220	16870	16870	16870	16870	3
310	20231207	133900	136590610	16900	16900	16900	16900	0
311	20231207	133800	136590610	16900	16900	16900	16900	0
312	20231207	133700	136590610	16900	16900	16900	16900	0
313	20231207	133600	136590610	16900	16900	16900	16900	0
314	20231207	133500	136590610	16900	16900	16900	16900	0
315	20231207	133400	136590610	16900	16900	16900	16900	1
316	20231207	133300	136573710	16900	16900	16900	16900	1
317	20231207	133200	136556810	16900	16900	16900	16900	0
318	20231207	133100	136556810	16900	16900	16900	16900	0
319	20231207	133000	136556810	16900	16900	16900	16900	3
320	20231207	132900	136506110	16910	16910	16910	16910	0
321	20231207	132800	136506110	16910	16910	16910	16910	0
322	20231207	132700	136506110	16910	16910	16910	16910	1
323	20231207	132600	136489200	16910	16910	16910	16910	0
324	20231207	132500	136489200	16910	16910	16910	16910	0
325	20231207	132400	136489200	16910	16910	16910	16910	0
326	20231207	132300	136489200	16910	16910	16910	16910	0
327	20231207	132200	136489200	16910	16910	16910	16910	0
328	20231207	132100	136489200	16910	16910	16910	16910	2
329	20231207	132000	136455380	16900	16900	16900	16900	0
330	20231207	131900	136455380	16900	16900	16900	16900	0
331	20231207	131800	136455380	16900	16900	16900	16900	0
332	20231207	131700	136455380	16900	16900	16900	16900	0
333	20231207	131600	136455380	16900	16900	16900	16900	0
334	20231207	131500	136455380	16900	16900	16900	16900	0
335	20231207	131400	136455380	16900	16900	16900	16900	1
336	20231207	131300	136438480	16910	16910	16910	16910	0
337	20231207	131200	136438480	16910	16910	16910	16910	0
338	20231207	131100	136438480	16910	16920	16920	16910	3
339	20231207	131000	136387740	16960	16960	16960	16960	0
340	20231207	130900	136387740	16960	16960	16960	16960	0
341	20231207	130800	136387740	16960	16960	16960	16960	0
342	20231207	130700	136387740	16960	16960	16960	16960	0
343	20231207	130600	136387740	16960	16960	16960	16960	0
344	20231207	130500	136387740	16960	16960	16960	16960	0
345	20231207	130400	136387740	16960	16910	16960	16910	511
346	20231207	130300	127721670	16900	16900	16900	16900	0
347	20231207	130200	127721670	16900	16900	16900	16900	0
348	20231207	130100	127721670	16900	16900	16900	16900	0
349	20231207	130000	127721670	16900	16900	16900	16900	10
350	20231207	125900	127552670	16900	16900	16900	16900	19
351	20231207	125800	127231570	16860	16860	16860	16860	0
352	20231207	125700	127231570	16860	16860	16860	16860	0
353	20231207	125600	127231570	16860	16860	16860	16860	0
354	20231207	125500	127231570	16860	16860	16860	16860	0
355	20231207	125400	127231570	16860	16860	16860	16860	0
356	20231207	125300	127231570	16860	16860	16860	16860	0
357	20231207	125200	127231570	16860	16860	16860	16860	0
358	20231207	125100	127231570	16860	16860	16860	16860	0
359	20231207	125000	127231570	16860	16860	16860	16860	0
360	20231207	124900	127231570	16860	16860	16860	16860	0
361	20231207	124800	127231570	16860	16860	16860	16860	0
362	20231207	124700	127231570	16860	16860	16860	16860	0
363	20231207	124600	127231570	16860	16870	16870	16860	4
364	20231207	124500	127164100	16860	16860	16860	16860	1
365	20231207	124400	127147240	16860	16860	16860	16860	3
366	20231207	124300	127096660	16930	16930	16930	16930	1
367	20231207	124200	127079730	16860	16850	16860	16850	7
368	20231207	124100	126961770	16820	16800	16820	16800	214
369	20231207	124000	123366490	16800	16800	16800	16800	0
370	20231207	123900	123366490	16800	16800	16800	16790	3404
371	20231207	123800	66179340	16790	16800	16800	16790	3
372	20231207	123700	66128950	16800	16800	16800	16800	0
373	20231207	123600	66128950	16800	16800	16800	16800	0
374	20231207	123500	66128950	16800	16800	16800	16800	0
375	20231207	123400	66128950	16800	16800	16800	16800	245
376	20231207	123300	62012950	16800	16800	16800	16800	584
377	20231207	123200	52201750	16790	16790	16790	16790	9
378	20231207	123100	52050640	16750	16810	16810	16750	418
379	20231207	123000	45027220	16810	16810	16810	16810	4
380	20231207	122900	44959980	16810	16830	16830	16810	130
381	20231207	122800	42773440	16820	16900	16900	16820	100
382	20231207	122700	41084590	16900	16900	16900	16900	0
383	20231207	122600	41084590	16900	16900	16900	16900	0
384	20231207	122500	41084590	16900	16910	16910	16900	373
385	20231207	122400	34778870	16910	16910	16910	16910	0
386	20231207	122300	34778870	16910	16910	16910	16910	1
387	20231207	122200	34761960	16910	16910	16910	16910	17
388	20231207	122100	34474490	16920	16920	16920	16920	0
389	20231207	122000	34474490	16920	16920	16920	16920	3
390	20231207	121900	34423730	16920	16920	16920	16920	0
391	20231207	121800	34423730	16920	16920	16920	16920	0
392	20231207	121700	34423730	16920	16940	16940	16920	64
393	20231207	121600	33339650	16940	16940	16940	16940	2
394	20231207	121500	33305770	16940	16940	16940	16940	0
395	20231207	121400	33305770	16940	16940	16940	16940	0
396	20231207	121300	33305770	16940	16940	16940	16940	0
397	20231207	121200	33305770	16940	16940	16940	16940	0
398	20231207	121100	33305770	16940	16940	16940	16940	3
399	20231207	121000	33254950	16940	16950	16950	16940	13
400	20231207	120900	33034610	16960	16960	16960	16960	0
401	20231207	120800	33034610	16960	16960	16960	16960	1
402	20231207	120700	33017650	16950	16950	16950	16950	0
403	20231207	120600	33017650	16950	16950	16950	16950	0
404	20231207	120500	33017650	16950	16950	16950	16950	1
405	20231207	120400	33000700	16950	16950	16950	16950	0
406	20231207	120300	33000700	16950	16950	16950	16950	0
407	20231207	120200	33000700	16950	16960	16960	16950	18
408	20231207	120100	32695440	16960	16960	16960	16960	0
409	20231207	120000	32695440	16960	16960	16960	16960	0
410	20231207	115900	32695440	16960	16960	16960	16960	1
411	20231207	115800	32678480	16960	16960	16960	16960	0
412	20231207	115700	32678480	16960	16960	16960	16960	0
413	20231207	115600	32678480	16960	16970	16970	16960	6
414	20231207	115500	32576670	16960	16960	16960	16960	0
415	20231207	115400	32576670	16960	16960	16960	16960	1
416	20231207	115300	32559710	16960	16960	16960	16960	0
417	20231207	115200	32559710	16960	16960	16960	16960	0
418	20231207	115100	32559710	16960	16960	16960	16960	3
419	20231207	115000	32508830	16960	16960	16960	16960	0
420	20231207	114900	32508830	16960	16960	16960	16960	0
421	20231207	114800	32508830	16960	16970	16970	16960	66
422	20231207	114700	31388880	16970	16970	16970	16970	1
423	20231207	114600	31371910	16970	16970	16970	16970	0
424	20231207	114500	31371910	16970	16970	16970	16970	0
425	20231207	114400	31371910	16970	16970	16970	16970	0
426	20231207	114300	31371910	16970	16970	16970	16970	0
427	20231207	114200	31371910	16970	16970	16970	16970	0
428	20231207	114100	31371910	16970	16970	16970	16970	0
429	20231207	114000	31371910	16970	16970	16970	16970	0
430	20231207	113900	31371910	16970	16970	16970	16970	1
431	20231207	113800	31354940	16960	16960	16960	16960	0
432	20231207	113700	31354940	16960	16960	16960	16960	0
433	20231207	113600	31354940	16960	16960	16960	16960	1
434	20231207	113500	31337980	16960	16960	16960	16960	0
435	20231207	113400	31337980	16960	16960	16960	16960	0
436	20231207	113300	31337980	16960	16960	16960	16960	0
437	20231207	113200	31337980	16960	16960	16960	16960	0
438	20231207	113100	31337980	16960	16960	16960	16960	1
439	20231207	113000	31321020	16960	16960	16960	16960	1
440	20231207	112900	31304060	16960	16960	16960	16960	0
441	20231207	112800	31304060	16960	16970	16970	16960	72
442	20231207	112700	30082300	16980	16980	16980	16980	0
443	20231207	112600	30082300	16980	16980	16980	16980	2
444	20231207	112500	30048340	16970	16970	16970	16970	1
445	20231207	112400	30031370	16970	16970	16970	16970	0
446	20231207	112300	30031370	16970	16970	16970	16970	0
447	20231207	112200	30031370	16970	16970	16970	16970	0
448	20231207	112100	30031370	16970	16970	16970	16970	1
449	20231207	112000	30014400	16970	16970	16970	16970	0
450	20231207	111900	30014400	16970	16970	16970	16970	0
451	20231207	111800	30014400	16970	16970	16970	16970	0
452	20231207	111700	30014400	16970	16970	16970	16970	0
453	20231207	111600	30014400	16970	16970	16970	16970	1
454	20231207	111500	29997430	16970	16970	16970	16970	0
455	20231207	111400	29997430	16970	16970	16970	16970	112
456	20231207	111300	28096790	16970	16970	16970	16970	0
457	20231207	111200	28096790	16970	16970	16970	16970	1
458	20231207	111100	28079820	16970	16970	16970	16970	0
459	20231207	111000	28079820	16970	16970	16970	16970	0
460	20231207	110900	28079820	16970	16970	16970	16970	0
461	20231207	110800	28079820	16970	16970	16970	16970	0
462	20231207	110700	28079820	16970	16970	16970	16970	2
463	20231207	110600	28045880	16970	16970	16970	16970	0
464	20231207	110500	28045880	16970	16970	16970	16970	0
465	20231207	110400	28045880	16970	16970	16970	16970	0
466	20231207	110300	28045880	16970	16970	16970	16970	1
467	20231207	110200	28028910	16970	16980	16980	16970	93
468	20231207	110100	26449860	16980	16980	16980	16980	0
469	20231207	110000	26449860	16980	16980	16980	16980	1
470	20231207	105900	26432880	16980	16980	16980	16980	0
471	20231207	105800	26432880	16980	16980	16980	16980	0
472	20231207	105700	26432880	16980	17000	17000	16980	10
473	20231207	105600	26262900	16980	16980	16980	16980	0
474	20231207	105500	26262900	16980	16980	16980	16980	1
475	20231207	105400	26245920	16980	16980	16980	16980	0
476	20231207	105300	26245920	16980	16980	16980	16980	0
477	20231207	105200	26245920	16980	16980	16980	16980	0
478	20231207	105100	26245920	16980	16980	16980	16980	1
479	20231207	105000	26228940	16980	16980	16980	16980	2
480	20231207	104900	26194980	16970	16970	16970	16970	0
481	20231207	104800	26194980	16970	16970	16970	16970	0
482	20231207	104700	26194980	16970	16970	16970	16970	23
483	20231207	104600	25804670	16960	16960	16960	16960	0
484	20231207	104500	25804670	16960	16960	16960	16960	0
485	20231207	104400	25804670	16960	16960	16960	16960	0
486	20231207	104300	25804670	16960	16960	16960	16960	0
487	20231207	104200	25804670	16960	16960	16960	16960	1
488	20231207	104100	25787710	17010	17010	17010	17010	0
489	20231207	104000	25787710	17010	17010	17010	17010	0
490	20231207	103900	25787710	17010	17010	17010	17010	0
491	20231207	103800	25787710	17010	17010	17010	17010	0
492	20231207	103700	25787710	17010	16960	17010	16960	4
493	20231207	103600	25719780	16960	16960	16960	16960	0
494	20231207	103500	25719780	16960	16960	16960	16960	1
495	20231207	103400	25702820	16960	16960	16960	16960	0
496	20231207	103300	25702820	16960	16960	16960	16960	0
497	20231207	103200	25702820	16960	16960	16960	16960	0
498	20231207	103100	25702820	16960	16960	16960	16960	1
499	20231207	103000	25685860	17000	17000	17000	17000	0
500	20231207	102900	25685860	17000	17000	17000	17000	0
501	20231207	102800	25685860	17000	17000	17000	17000	0
502	20231207	102700	25685860	17000	17000	17000	17000	0
503	20231207	102600	25685860	17000	17000	17000	17000	0
504	20231207	102500	25685860	17000	17010	17010	17000	49
505	20231207	102400	24852660	17010	17010	17010	17010	0
506	20231207	102300	24852660	17010	17010	17010	17010	0
507	20231207	102200	24852660	17010	17010	17010	17010	0
508	20231207	102100	24852660	17010	17010	17010	17010	0
509	20231207	102000	24852660	17010	17010	17010	17010	0
510	20231207	101900	24852660	17010	17010	17010	17010	0
511	20231207	101800	24852660	17010	17010	17010	17010	0
512	20231207	101700	24852660	17010	17010	17010	17010	4
513	20231207	101600	24784620	17010	17010	17010	17010	0
514	20231207	101500	24784620	17010	17010	17010	17010	0
515	20231207	101400	24784620	17010	17010	17010	17010	0
516	20231207	101300	24784620	17010	17010	17010	17010	0
517	20231207	101200	24784620	17010	17010	17010	17010	0
518	20231207	101100	24784620	17010	17010	17010	17010	0
519	20231207	101000	24784620	17010	17010	17010	17010	0
520	20231207	100900	24784620	17010	17030	17030	17010	9
521	20231207	100800	24631510	17030	17030	17030	17030	0
522	20231207	100700	24631510	17030	17030	17030	17030	0
523	20231207	100600	24631510	17030	17030	17030	17030	0
524	20231207	100500	24631510	17030	17030	17030	17030	5
525	20231207	100400	24546360	17010	17040	17040	17010	200
526	20231207	100300	21143450	17040	17040	17040	17040	0
527	20231207	100200	21143450	17040	17040	17040	17040	0
528	20231207	100100	21143450	17040	17040	17040	17040	0
529	20231207	100000	21143450	17040	17040	17040	17040	0
530	20231207	095900	21143450	17040	17040	17040	17040	0
531	20231207	095800	21143450	17040	17040	17040	17040	0
532	20231207	095700	21143450	17040	17040	17040	17040	0
533	20231207	095600	21143450	17040	17040	17040	17040	0
534	20231207	095500	21143450	17040	17040	17040	17040	0
535	20231207	095400	21143450	17040	17050	17050	17040	40
536	20231207	095300	20461830	17040	17040	17040	17040	0
537	20231207	095200	20461830	17040	17040	17040	17040	0
538	20231207	095100	20461830	17040	17040	17040	17040	0
539	20231207	095000	20461830	17040	17040	17040	17040	0
540	20231207	094900	20461830	17040	17040	17040	17040	0
541	20231207	094800	20461830	17040	17040	17040	17040	0
542	20231207	094700	20461830	17040	17040	17040	17040	0
543	20231207	094600	20461830	17040	17040	17040	17040	0
544	20231207	094500	20461830	17040	17040	17040	17040	0
545	20231207	094400	20461830	17040	17040	17040	17040	0
546	20231207	094300	20461830	17040	17040	17040	17040	0
547	20231207	094200	20461830	17040	17040	17040	17040	0
548	20231207	094100	20461830	17040	17040	17040	17040	0
549	20231207	094000	20461830	17040	17070	17070	17040	30
550	20231207	093900	19950380	17150	17150	17150	17150	0
551	20231207	093800	19950380	17150	17150	17150	17150	0
552	20231207	093700	19950380	17150	17150	17150	17150	0
553	20231207	093600	19950380	17150	17150	17150	17150	0
554	20231207	093500	19950380	17150	17150	17150	17150	0
555	20231207	093400	19950380	17150	17150	17150	17150	0
556	20231207	093300	19950380	17150	17150	17150	17150	0
557	20231207	093200	19950380	17150	17150	17150	17150	0
558	20231207	093100	19950380	17150	17080	17150	17080	600
559	20231207	093000	9666830	17080	17080	17080	17080	1
560	20231207	092900	9649750	17050	17050	17050	17050	1
561	20231207	092800	9632700	17040	17040	17040	17040	0
562	20231207	092700	9632700	17040	17040	17040	17040	0
563	20231207	092600	9632700	17040	17040	17040	17040	6
564	20231207	092500	9530460	17030	17030	17030	17030	2
565	20231207	092400	9496400	17050	17050	17050	17050	0
566	20231207	092300	9496400	17050	17050	17050	17050	0
567	20231207	092200	9496400	17050	17060	17060	17050	12
568	20231207	092100	9291700	17150	17060	17150	17060	11
569	20231207	092000	9103790	17050	17050	17050	17050	0
570	20231207	091900	9103790	17050	17050	17050	17050	2
571	20231207	091800	9069690	17080	17060	17080	17060	21
572	20231207	091700	8711050	17080	17040	17080	17040	76
573	20231207	091600	7415050	17040	17040	17040	17040	4
574	20231207	091500	7346890	17020	17020	17020	17020	21
575	20231207	091400	6989470	17020	17020	17020	17020	0
576	20231207	091300	6989470	17020	17020	17030	17020	5
577	20231207	091200	6904340	17020	17010	17020	17010	22
578	20231207	091100	6530100	17030	17030	17030	17030	2
579	20231207	091000	6496040	17080	17080	17080	17080	0
580	20231207	090900	6496040	17080	17080	17080	17080	0
581	20231207	090800	6496040	17080	17080	17080	17080	0
582	20231207	090700	6496040	17080	17080	17080	17080	2
583	20231207	090600	6461880	17000	17000	17000	17000	0
584	20231207	090500	6461880	17000	17000	17000	17000	0
585	20231207	090400	6461880	17000	17000	17000	17000	0
586	20231207	090300	6461880	17000	17000	17000	17000	0
587	20231207	090200	6461880	17000	17000	17000	17000	30
588	20231207	090100	5951880	17000	17000	17000	17000	0
589	20231207	090000	5951880	17000	17000	17020	17000	350