KissMeData/006390/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184700	57709840	15640	15640	15640	15640	225
3	20231205	184600	57709840	15640	15640	15640	15640	0
4	20231205	184500	57709840	15640	15640	15640	15640	0
5	20231205	184400	57709840	15640	15640	15640	15640	0
6	20231205	184300	57709840	15640	15640	15640	15640	0
7	20231205	184200	57709840	15640	15640	15640	15640	0
8	20231205	184100	57709840	15640	15640	15640	15640	0
9	20231205	184000	57709840	15640	15640	15640	15640	0
10	20231205	183900	57709840	15640	15640	15640	15640	0
11	20231205	183800	57709840	15640	15640	15640	15640	0
12	20231205	183700	57709840	15640	15640	15640	15640	0
13	20231205	183600	57709840	15640	15640	15640	15640	0
14	20231205	183500	57709840	15640	15640	15640	15640	0
15	20231205	183400	57709840	15640	15640	15640	15640	0
16	20231205	183300	57709840	15640	15640	15640	15640	0
17	20231205	183200	57709840	15640	15640	15640	15640	0
18	20231205	183100	57709840	15640	15640	15640	15640	0
19	20231205	183000	57709840	15640	15640	15640	15640	0
20	20231205	182900	57709840	15640	15640	15640	15640	0
21	20231205	182800	57709840	15640	15640	15640	15640	0
22	20231205	182700	57709840	15640	15640	15640	15640	0
23	20231205	182600	57709840	15640	15640	15640	15640	0
24	20231205	182500	57709840	15640	15640	15640	15640	0
25	20231205	182400	57709840	15640	15640	15640	15640	0
26	20231205	182300	57709840	15640	15640	15640	15640	0
27	20231205	182200	57709840	15640	15640	15640	15640	0
28	20231205	182100	57709840	15640	15640	15640	15640	0
29	20231205	182000	57709840	15640	15640	15640	15640	0
30	20231205	181900	57709840	15640	15640	15640	15640	0
31	20231205	181800	57709840	15640	15640	15640	15640	0
32	20231205	181700	57709840	15640	15640	15640	15640	225
33	20231205	181600	57709840	15640	15640	15640	15640	0
34	20231205	181500	57709840	15640	15640	15640	15640	0
35	20231205	181400	57709840	15640	15640	15640	15640	0
36	20231205	181300	57709840	15640	15640	15640	15640	0
37	20231205	181200	57709840	15640	15640	15640	15640	0
38	20231205	181100	57709840	15640	15640	15640	15640	0
39	20231205	181000	57709840	15640	15640	15640	15640	0
40	20231205	180900	57709840	15640	15640	15640	15640	0
41	20231205	180800	57709840	15640	15640	15640	15640	0
42	20231205	180700	57709840	15640	15640	15640	15640	0
43	20231205	180600	57709840	15640	15640	15640	15640	0
44	20231205	180500	57709840	15640	15640	15640	15640	0
45	20231205	180400	57709840	15640	15640	15640	15640	0
46	20231205	180300	57709840	15640	15640	15640	15640	0
47	20231205	180200	57709840	15640	15640	15640	15640	0
48	20231205	180100	57709840	15640	15640	15640	15640	0
49	20231205	180000	57709840	15640	15640	15640	15640	0
50	20231205	175900	57709840	15640	15640	15640	15640	0
51	20231205	175800	57709840	15640	15640	15640	15640	0
52	20231205	175700	57709840	15640	15640	15640	15640	0
53	20231205	175600	57709840	15640	15640	15640	15640	0
54	20231205	175500	57709840	15640	15640	15640	15640	0
55	20231205	175400	57709840	15640	15640	15640	15640	0
56	20231205	175300	57709840	15640	15640	15640	15640	0
57	20231205	175200	57709840	15640	15640	15640	15640	0
58	20231205	175100	57709840	15640	15640	15640	15640	0
59	20231205	175000	57709840	15640	15640	15640	15640	0
60	20231205	174900	57709840	15640	15640	15640	15640	0
61	20231205	174800	57709840	15640	15640	15640	15640	0
62	20231205	174700	57709840	15640	15640	15640	15640	225
63	20231205	174600	57709840	15640	15640	15640	15640	0
64	20231205	174500	57709840	15640	15640	15640	15640	0
65	20231205	174400	57709840	15640	15640	15640	15640	0
66	20231205	174300	57709840	15640	15640	15640	15640	0
67	20231205	174200	57709840	15640	15640	15640	15640	0
68	20231205	174100	57709840	15640	15640	15640	15640	0
69	20231205	174000	57709840	15640	15640	15640	15640	0
70	20231205	173900	57709840	15640	15640	15640	15640	0
71	20231205	173800	57709840	15640	15640	15640	15640	0
72	20231205	173700	57709840	15640	15640	15640	15640	0
73	20231205	173600	57709840	15640	15640	15640	15640	0
74	20231205	173500	57709840	15640	15640	15640	15640	0
75	20231205	173400	57709840	15640	15640	15640	15640	0
76	20231205	173300	57709840	15640	15640	15640	15640	0
77	20231205	173200	57709840	15640	15640	15640	15640	0
78	20231205	173100	57709840	15640	15640	15640	15640	0
79	20231205	173000	57709840	15640	15640	15640	15640	0
80	20231205	172900	57709840	15640	15640	15640	15640	0
81	20231205	172800	57709840	15640	15640	15640	15640	0
82	20231205	172700	57709840	15640	15640	15640	15640	0
83	20231205	172600	57709840	15640	15640	15640	15640	0
84	20231205	172500	57709840	15640	15640	15640	15640	0
85	20231205	172400	57709840	15640	15640	15640	15640	0
86	20231205	172300	57709840	15640	15640	15640	15640	0
87	20231205	172200	57709840	15640	15640	15640	15640	0
88	20231205	172100	57709840	15640	15640	15640	15640	0
89	20231205	172000	57709840	15640	15640	15640	15640	0
90	20231205	171900	57709840	15640	15640	15640	15640	0
91	20231205	171800	57709840	15640	15640	15640	15640	0
92	20231205	171700	57709840	15640	15640	15640	15640	225
93	20231205	171600	57709840	15640	15640	15640	15640	0
94	20231205	171500	57709840	15640	15640	15640	15640	0
95	20231205	171400	57709840	15640	15640	15640	15640	0
96	20231205	171300	57709840	15640	15640	15640	15640	0
97	20231205	171200	57709840	15640	15640	15640	15640	0
98	20231205	171100	57709840	15640	15640	15640	15640	0
99	20231205	171000	57709840	15640	15640	15640	15640	0
100	20231205	170900	57709840	15640	15640	15640	15640	0
101	20231205	170800	57709840	15640	15640	15640	15640	0
102	20231205	170700	57709840	15640	15640	15640	15640	0
103	20231205	170600	57709840	15640	15640	15640	15640	0
104	20231205	170500	57709840	15640	15640	15640	15640	0
105	20231205	170400	57709840	15640	15640	15640	15640	0
106	20231205	170300	57709840	15640	15640	15640	15640	0
107	20231205	170200	57709840	15640	15640	15640	15640	0
108	20231205	170100	57709840	15640	15640	15640	15640	0
109	20231205	170000	57709840	15640	15640	15640	15640	0
110	20231205	165900	57709840	15640	15640	15640	15640	0
111	20231205	165800	57709840	15640	15640	15640	15640	0
112	20231205	165700	57709840	15640	15640	15640	15640	0
113	20231205	165600	57709840	15640	15640	15640	15640	0
114	20231205	165500	57709840	15640	15640	15640	15640	0
115	20231205	165400	57709840	15640	15640	15640	15640	0
116	20231205	165300	57709840	15640	15640	15640	15640	0
117	20231205	165200	57709840	15640	15640	15640	15640	0
118	20231205	165100	57709840	15640	15640	15640	15640	0
119	20231205	165000	57709840	15640	15640	15640	15640	0
120	20231205	164900	57709840	15640	15640	15640	15640	0
121	20231205	164800	57709840	15640	15640	15640	15640	0
122	20231205	164700	57709840	15640	15640	15640	15640	225
123	20231205	164600	57709840	15640	15640	15640	15640	0
124	20231205	164500	57709840	15640	15640	15640	15640	0
125	20231205	164400	57709840	15640	15640	15640	15640	0
126	20231205	164300	57709840	15640	15640	15640	15640	0
127	20231205	164200	57709840	15640	15640	15640	15640	0
128	20231205	164100	57709840	15640	15640	15640	15640	0
129	20231205	164000	57709840	15640	15640	15640	15640	0
130	20231205	163900	57709840	15640	15640	15640	15640	0
131	20231205	163800	57709840	15640	15640	15640	15640	0
132	20231205	163700	57709840	15640	15640	15640	15640	0
133	20231205	163600	57709840	15640	15640	15640	15640	0
134	20231205	163500	57709840	15640	15640	15640	15640	0
135	20231205	163400	57709840	15640	15640	15640	15640	0
136	20231205	163300	57709840	15640	15640	15640	15640	0
137	20231205	163200	57709840	15640	15640	15640	15640	0
138	20231205	163100	57709840	15640	15640	15640	15640	0
139	20231205	163000	57709840	15640	15640	15640	15640	0
140	20231205	162900	57709840	15640	15640	15640	15640	0
141	20231205	162800	57709840	15640	15640	15640	15640	0
142	20231205	162700	57709840	15640	15640	15640	15640	0
143	20231205	162600	57709840	15640	15640	15640	15640	0
144	20231205	162500	57709840	15640	15640	15640	15640	0
145	20231205	162400	57709840	15640	15640	15640	15640	0
146	20231205	162300	57709840	15640	15640	15640	15640	0
147	20231205	162200	57709840	15640	15640	15640	15640	0
148	20231205	162100	57709840	15640	15640	15640	15640	0
149	20231205	162000	57709840	15640	15640	15640	15640	0
150	20231205	161900	57709840	15640	15640	15640	15640	0
151	20231205	161800	57709840	15640	15640	15640	15640	0
152	20231205	161700	57709840	15640	15640	15640	15640	225
153	20231205	161600	57709840	15640	15640	15640	15640	0
154	20231205	161500	57709840	15640	15640	15640	15640	0
155	20231205	161400	57709840	15640	15640	15640	15640	0
156	20231205	161300	57709840	15640	15640	15640	15640	0
157	20231205	161200	57709840	15640	15640	15640	15640	0
158	20231205	161100	57709840	15640	15640	15640	15640	0
159	20231205	161000	57709840	15640	15640	15640	15640	0
160	20231205	160900	57709840	15640	15640	15640	15640	0
161	20231205	160800	57709840	15640	15640	15640	15640	0
162	20231205	160700	57709840	15640	15640	15640	15640	0
163	20231205	160600	57709840	15640	15640	15640	15640	0
164	20231205	160500	57709840	15640	15640	15640	15640	0
165	20231205	160400	57709840	15640	15640	15640	15640	0
166	20231205	160300	57709840	15640	15640	15640	15640	0
167	20231205	160200	57709840	15640	15640	15640	15640	0
168	20231205	160100	57709840	15640	15640	15640	15640	0
169	20231205	160000	57709840	15640	15640	15640	15640	0
170	20231205	155900	57709840	15640	15640	15640	15640	0
171	20231205	155800	57709840	15640	15640	15640	15640	0
172	20231205	155700	57709840	15640	15640	15640	15640	0
173	20231205	155600	57709840	15640	15640	15640	15640	0
174	20231205	155500	57709840	15640	15640	15640	15640	0
175	20231205	155400	57709840	15640	15640	15640	15640	0
176	20231205	155300	57709840	15640	15640	15640	15640	0
177	20231205	155200	57709840	15640	15640	15640	15640	0
178	20231205	155100	57709840	15640	15640	15640	15640	0
179	20231205	155000	57709840	15640	15640	15640	15640	0
180	20231205	154900	57709840	15640	15640	15640	15640	0
181	20231205	154800	57709840	15640	15640	15640	15640	0
182	20231205	154700	57709840	15640	15640	15640	15640	225
183	20231205	154600	57709840	15640	15640	15640	15640	0
184	20231205	154500	57709840	15640	15640	15640	15640	0
185	20231205	154400	57709840	15640	15640	15640	15640	0
186	20231205	154300	57709840	15640	15640	15640	15640	0
187	20231205	154200	57709840	15640	15640	15640	15640	0
188	20231205	154100	57709840	15640	15640	15640	15640	0
189	20231205	154000	57709840	15640	15640	15640	15640	0
190	20231205	153900	57709840	15640	15640	15640	15640	0
191	20231205	153800	57709840	15640	15640	15640	15640	0
192	20231205	153700	57709840	15640	15640	15640	15640	0
193	20231205	153600	57709840	15640	15640	15640	15640	0
194	20231205	153500	57709840	15640	15640	15640	15640	0
195	20231205	153400	57709840	15640	15640	15640	15640	0
196	20231205	153300	57709840	15640	15640	15640	15640	0
197	20231205	153200	57709840	15640	15640	15640	15640	0
198	20231205	153100	57709840	15640	15640	15640	15640	0
199	20231205	153000	57709840	15640	15640	15640	15640	225
200	20231205	152900	54190840	15630	15630	15630	15630	0
201	20231205	152800	54190840	15630	15630	15630	15630	0
202	20231205	152700	54190840	15630	15630	15630	15630	0
203	20231205	152600	54190840	15630	15630	15630	15630	0
204	20231205	152500	54190840	15630	15630	15630	15630	0
205	20231205	152400	54190840	15630	15630	15630	15630	0
206	20231205	152300	54190840	15630	15630	15630	15630	0
207	20231205	152200	54190840	15630	15630	15630	15630	0
208	20231205	152100	54190840	15630	15630	15630	15630	0
209	20231205	152000	54190840	15630	15630	15630	15630	0
210	20231205	151900	54190840	15630	15630	15630	15630	2
211	20231205	151800	54159580	15630	15630	15630	15630	1
212	20231205	151700	54143950	15630	15630	15630	15630	0
213	20231205	151600	54143950	15630	15630	15630	15630	0
214	20231205	151500	54143950	15630	15630	15630	15630	0
215	20231205	151400	54143950	15630	15630	15630	15630	1
216	20231205	151300	54128320	15630	15630	15630	15630	0
217	20231205	151200	54128320	15630	15630	15630	15630	0
218	20231205	151100	54128320	15630	15630	15630	15630	0
219	20231205	151000	54128320	15630	15630	15630	15630	0
220	20231205	150900	54128320	15630	15630	15630	15630	1
221	20231205	150800	54112690	15630	15630	15630	15630	0
222	20231205	150700	54112690	15630	15630	15630	15630	0
223	20231205	150600	54112690	15630	15630	15630	15630	0
224	20231205	150500	54112690	15630	15630	15630	15630	4
225	20231205	150400	54050170	15580	15600	15600	15580	10
226	20231205	150300	53894310	15610	15610	15610	15610	0
227	20231205	150200	53894310	15610	15610	15610	15610	0
228	20231205	150100	53894310	15610	15610	15610	15610	0
229	20231205	150000	53894310	15610	15610	15610	15610	1
230	20231205	145900	53878700	15630	15630	15630	15630	0
231	20231205	145800	53878700	15630	15630	15630	15630	2
232	20231205	145700	53847440	15640	15640	15640	15640	0
233	20231205	145600	53847440	15640	15640	15640	15640	0
234	20231205	145500	53847440	15640	15640	15640	15640	1
235	20231205	145400	53831800	15640	15640	15640	15640	112
236	20231205	145300	52080120	15640	15640	15640	15640	0
237	20231205	145200	52080120	15640	15640	15640	15640	1
238	20231205	145100	52064480	15640	15640	15640	15640	0
239	20231205	145000	52064480	15640	15640	15640	15640	0
240	20231205	144900	52064480	15640	15640	15640	15640	0
241	20231205	144800	52064480	15640	15630	15640	15580	145
242	20231205	144700	49803150	15640	15640	15640	15640	0
243	20231205	144600	49803150	15640	15640	15640	15640	2
244	20231205	144500	49771870	15620	15620	15620	15620	0
245	20231205	144400	49771870	15620	15620	15620	15620	0
246	20231205	144300	49771870	15620	15620	15620	15620	0
247	20231205	144200	49771870	15620	15620	15620	15620	0
248	20231205	144100	49771870	15620	15620	15620	15620	1
249	20231205	144000	49756250	15640	15640	15640	15640	57
250	20231205	143900	48864770	15650	15650	15650	15650	0
251	20231205	143800	48864770	15650	15650	15650	15650	0
252	20231205	143700	48864770	15650	15650	15650	15650	1
253	20231205	143600	48849120	15650	15640	15650	15640	53
254	20231205	143500	48020170	15650	15640	15650	15640	13
255	20231205	143400	47816830	15640	15610	15640	15590	112
256	20231205	143300	46069700	15640	15640	15640	15640	8
257	20231205	143200	45944580	15640	15640	15640	15640	0
258	20231205	143100	45944580	15640	15640	15640	15640	1
259	20231205	143000	45928940	15640	15640	15640	15640	0
260	20231205	142900	45928940	15640	15640	15640	15640	2
261	20231205	142800	45897660	15650	15650	15650	15650	0
262	20231205	142700	45897660	15650	15650	15650	15650	0
263	20231205	142600	45897660	15650	15650	15650	15650	1
264	20231205	142500	45882010	15650	15640	15650	15640	549
265	20231205	142400	37293370	15640	15640	15640	15640	1
266	20231205	142300	37277730	15640	15640	15640	15640	1
267	20231205	142200	37262090	15600	15600	15600	15600	0
268	20231205	142100	37262090	15600	15600	15600	15600	0
269	20231205	142000	37262090	15600	15600	15600	15600	0
270	20231205	141900	37262090	15600	15620	15620	15600	12
271	20231205	141800	37074800	15640	15640	15640	15640	0
272	20231205	141700	37074800	15640	15640	15640	15640	1
273	20231205	141600	37059160	15650	15650	15650	15650	0
274	20231205	141500	37059160	15650	15650	15650	15650	0
275	20231205	141400	37059160	15650	15610	15650	15610	110
276	20231205	141300	35341660	15650	15640	15650	15610	432
277	20231205	141200	28589730	15650	15650	15650	15650	1
278	20231205	141100	28574080	15650	15650	15650	15650	0
279	20231205	141000	28574080	15650	15650	15650	15650	1
280	20231205	140900	28558430	15650	15650	15650	15650	1
281	20231205	140800	28542780	15650	15650	15650	15650	1
282	20231205	140700	28527130	15650	15650	15650	15650	0
283	20231205	140600	28527130	15650	15650	15650	15650	1
284	20231205	140500	28511480	15650	15650	15650	15650	5
285	20231205	140400	28433230	15650	15650	15650	15650	0
286	20231205	140300	28433230	15650	15650	15650	15650	1
287	20231205	140200	28417580	15650	15650	15650	15650	1
288	20231205	140100	28401930	15650	15650	15650	15650	0
289	20231205	140000	28401930	15650	15650	15650	15650	1
290	20231205	135900	28386280	15650	15650	15650	15650	0
291	20231205	135800	28386280	15650	15650	15650	15650	1
292	20231205	135700	28370630	15650	15650	15650	15650	1
293	20231205	135600	28354980	15650	15650	15650	15650	0
294	20231205	135500	28354980	15650	15650	15650	15650	0
295	20231205	135400	28354980	15650	15650	15650	15650	2
296	20231205	135300	28323680	15650	15650	15650	15650	0
297	20231205	135200	28323680	15650	15650	15650	15650	0
298	20231205	135100	28323680	15650	15650	15650	15650	4
299	20231205	135000	28261080	15650	15650	15650	15650	1
300	20231205	134900	28245430	15650	15650	15650	15650	1
301	20231205	134800	28229780	15650	15650	15650	15650	0
302	20231205	134700	28229780	15650	15650	15650	15650	1
303	20231205	134600	28214130	15650	15650	15650	15650	1
304	20231205	134500	28198480	15650	15650	15650	15650	12
305	20231205	134400	28010680	15650	15650	15650	15650	0
306	20231205	134300	28010680	15650	15650	15650	15650	1
307	20231205	134200	27995030	15650	15650	15650	15650	0
308	20231205	134100	27995030	15650	15650	15650	15650	2
309	20231205	134000	27963730	15650	15650	15650	15650	1
310	20231205	133900	27948080	15650	15650	15650	15650	0
311	20231205	133800	27948080	15650	15650	15650	15650	0
312	20231205	133700	27948080	15650	15650	15650	15650	2
313	20231205	133600	27916780	15650	15650	15650	15650	0
314	20231205	133500	27916780	15650	15650	15650	15650	0
315	20231205	133400	27916780	15650	15650	15650	15650	2
316	20231205	133300	27885480	15650	15650	15650	15650	0
317	20231205	133200	27885480	15650	15650	15650	15650	0
318	20231205	133100	27885480	15650	15650	15650	15650	1
319	20231205	133000	27869830	15650	15650	15650	15650	0
320	20231205	132900	27869830	15650	15650	15650	15650	0
321	20231205	132800	27869830	15650	15650	15650	15650	1
322	20231205	132700	27854180	15650	15650	15650	15650	0
323	20231205	132600	27854180	15650	15650	15650	15650	1
324	20231205	132500	27838530	15650	15650	15650	15650	0
325	20231205	132400	27838530	15650	15650	15650	15650	2
326	20231205	132300	27807230	15650	15650	15650	15650	3
327	20231205	132200	27760280	15650	15640	15650	15640	33
328	20231205	132100	27244130	15650	15650	15650	15650	0
329	20231205	132000	27244130	15650	15650	15650	15650	1
330	20231205	131900	27228480	15650	15650	15650	15650	0
331	20231205	131800	27228480	15650	15650	15650	15650	3
332	20231205	131700	27181530	15650	15650	15660	15650	122
333	20231205	131600	25272110	15660	15660	15660	15660	0
334	20231205	131500	25272110	15660	15660	15660	15660	0
335	20231205	131400	25272110	15660	15660	15660	15660	1
336	20231205	131300	25256450	15650	15650	15650	15650	0
337	20231205	131200	25256450	15650	15650	15650	15650	0
338	20231205	131100	25256450	15650	15650	15660	15650	10
339	20231205	131000	25099930	15660	15660	15660	15660	0
340	20231205	130900	25099930	15660	15660	15660	15660	0
341	20231205	130800	25099930	15660	15660	15660	15660	1
342	20231205	130700	25084270	15660	15660	15660	15660	1
343	20231205	130600	25068610	15660	15660	15660	15660	1
344	20231205	130500	25052950	15660	15660	15660	15660	1
345	20231205	130400	25037290	15660	15660	15660	15660	0
346	20231205	130300	25037290	15660	15660	15660	15660	1
347	20231205	130200	25021630	15660	15660	15660	15660	0
348	20231205	130100	25021630	15660	15660	15660	15660	0
349	20231205	130000	25021630	15660	15660	15660	15660	3
350	20231205	125900	24974650	15660	15660	15660	15660	0
351	20231205	125800	24974650	15660	15660	15660	15660	0
352	20231205	125700	24974650	15660	15660	15660	15660	1
353	20231205	125600	24958990	15660	15660	15660	15660	0
354	20231205	125500	24958990	15660	15660	15660	15660	1
355	20231205	125400	24943330	15660	15660	15660	15660	1
356	20231205	125300	24927670	15660	15660	15660	15660	0
357	20231205	125200	24927670	15660	15660	15660	15660	0
358	20231205	125100	24927670	15660	15660	15660	15660	2
359	20231205	125000	24896350	15660	15660	15660	15660	0
360	20231205	124900	24896350	15660	15660	15660	15660	0
361	20231205	124800	24896350	15660	15660	15660	15660	2
362	20231205	124700	24865030	15660	15660	15660	15660	0
363	20231205	124600	24865030	15660	15660	15660	15660	0
364	20231205	124500	24865030	15660	15660	15660	15660	3
365	20231205	124400	24818050	15660	15660	15660	15660	0
366	20231205	124300	24818050	15660	15660	15660	15660	0
367	20231205	124200	24818050	15660	15660	15660	15660	1
368	20231205	124100	24802390	15660	15660	15660	15660	44
369	20231205	124000	24113350	15660	15660	15660	15660	1
370	20231205	123900	24097690	15660	15660	15660	15660	0
371	20231205	123800	24097690	15660	15660	15660	15660	1
372	20231205	123700	24082030	15660	15660	15660	15660	3
373	20231205	123600	24035050	15660	15660	15660	15660	0
374	20231205	123500	24035050	15660	15660	15660	15660	0
375	20231205	123400	24035050	15660	15660	15660	15660	1
376	20231205	123300	24019390	15650	15650	15650	15650	0
377	20231205	123200	24019390	15650	15650	15650	15650	0
378	20231205	123100	24019390	15650	15650	15650	15650	1
379	20231205	123000	24003740	15650	15660	15660	15650	51
380	20231205	122900	23205090	15660	15660	15660	15660	0
381	20231205	122800	23205090	15660	15650	15660	15650	12
382	20231205	122700	23017270	15660	15650	15660	15650	58
383	20231205	122600	22109510	15650	15650	15650	15650	0
384	20231205	122500	22109510	15650	15650	15650	15650	1
385	20231205	122400	22093860	15640	15640	15640	15640	2
386	20231205	122300	22062580	15650	15650	15650	15650	0
387	20231205	122200	22062580	15650	15650	15650	15650	1
388	20231205	122100	22046930	15650	15650	15650	15650	56
389	20231205	122000	21170530	15650	15650	15650	15650	11
390	20231205	121900	20998380	15650	15650	15650	15650	1
391	20231205	121800	20982730	15650	15650	15650	15650	0
392	20231205	121700	20982730	15650	15650	15650	15650	2
393	20231205	121600	20951430	15650	15650	15650	15650	0
394	20231205	121500	20951430	15650	15650	15650	15650	0
395	20231205	121400	20951430	15650	15650	15650	15650	2
396	20231205	121300	20920130	15650	15650	15650	15650	0
397	20231205	121200	20920130	15650	15650	15650	15650	1
398	20231205	121100	20904480	15650	15640	15650	15640	2
399	20231205	121000	20873190	15640	15640	15640	15640	0
400	20231205	120900	20873190	15640	15640	15640	15640	0
401	20231205	120800	20873190	15640	15640	15640	15640	1
402	20231205	120700	20857550	15640	15640	15640	15640	0
403	20231205	120600	20857550	15640	15640	15640	15640	0
404	20231205	120500	20857550	15640	15640	15640	15640	1
405	20231205	120400	20841910	15640	15640	15640	15640	0
406	20231205	120300	20841910	15640	15640	15640	15640	5
407	20231205	120200	20763710	15640	15640	15640	15640	1
408	20231205	120100	20748070	15640	15640	15640	15640	1
409	20231205	120000	20732430	15650	15650	15650	15650	0
410	20231205	115900	20732430	15650	15650	15650	15650	1
411	20231205	115800	20716780	15650	15650	15650	15650	0
412	20231205	115700	20716780	15650	15650	15650	15650	0
413	20231205	115600	20716780	15650	15650	15650	15650	1
414	20231205	115500	20701130	15650	15650	15650	15650	0
415	20231205	115400	20701130	15650	15650	15650	15650	1
416	20231205	115300	20685480	15650	15650	15650	15650	2
417	20231205	115200	20654180	15650	15650	15650	15650	0
418	20231205	115100	20654180	15650	15660	15660	15650	3
419	20231205	115000	20607210	15660	15660	15660	15660	1
420	20231205	114900	20591550	15660	15660	15660	15660	0
421	20231205	114800	20591550	15660	15660	15660	15660	2
422	20231205	114700	20560230	15660	15660	15660	15660	20
423	20231205	114600	20247030	15660	15660	15660	15660	9
424	20231205	114500	20106090	15660	15660	15660	15660	1
425	20231205	114400	20090430	15660	15660	15660	15660	2
426	20231205	114300	20059110	15660	15660	15660	15660	6
427	20231205	114200	19965150	15660	15630	15660	15620	25
428	20231205	114100	19574180	15630	15630	15630	15630	3
429	20231205	114000	19527290	15630	15620	15630	15620	103
430	20231205	113900	17918380	15620	15620	15620	15620	1
431	20231205	113800	17902760	15620	15620	15620	15620	3
432	20231205	113700	17855900	15620	15620	15620	15620	1
433	20231205	113600	17840280	15620	15620	15620	15620	3
434	20231205	113500	17793420	15620	15620	15620	15620	5
435	20231205	113400	17715320	15620	15620	15620	15620	2
436	20231205	113300	17684080	15610	15610	15610	15610	5
437	20231205	113200	17606030	15610	15620	15620	15610	13
438	20231205	113100	17403080	15620	15620	15620	15620	3
439	20231205	113000	17356220	15620	15620	15620	15620	2
440	20231205	112900	17324980	15620	15610	15620	15610	40
441	20231205	112800	16700570	15610	15610	15610	15610	3
442	20231205	112700	16653740	15610	15600	15610	15600	102
443	20231205	112600	15062500	15600	15600	15600	15600	55
444	20231205	112500	14204500	15600	15600	15600	15600	0
445	20231205	112400	14204500	15600	15600	15600	15600	0
446	20231205	112300	14204500	15600	15600	15600	15600	0
447	20231205	112200	14204500	15600	15600	15600	15600	2
448	20231205	112100	14173300	15600	15600	15600	15600	1
449	20231205	112000	14157700	15600	15600	15600	15600	1
450	20231205	111900	14142100	15590	15590	15590	15590	2
451	20231205	111800	14110920	15600	15600	15600	15600	55
452	20231205	111700	13252920	15600	15600	15600	15600	0
453	20231205	111600	13252920	15600	15600	15600	15600	1
454	20231205	111500	13237320	15600	15600	15600	15600	3
455	20231205	111400	13190520	15600	15600	15600	15600	2
456	20231205	111300	13159320	15600	15600	15600	15600	45
457	20231205	111200	12457320	15600	15600	15600	15600	110
458	20231205	111100	10741320	15600	15600	15600	15600	2
459	20231205	111000	10710120	15600	15600	15600	15600	1
460	20231205	110900	10694520	15600	15600	15600	15600	16
461	20231205	110800	10444920	15600	15600	15600	15600	1
462	20231205	110700	10429320	15600	15600	15600	15600	2
463	20231205	110600	10398120	15600	15600	15600	15600	3
464	20231205	110500	10351320	15600	15600	15600	15600	4
465	20231205	110400	10288920	15600	15590	15600	15590	94
466	20231205	110300	8823160	15590	15590	15590	15590	0
467	20231205	110200	8823160	15590	15590	15590	15590	3
468	20231205	110100	8776390	15590	15590	15590	15590	10
469	20231205	110000	8620490	15590	15590	15590	15590	0
470	20231205	105900	8620490	15590	15590	15590	15590	1
471	20231205	105800	8604900	15590	15590	15590	15590	0
472	20231205	105700	8604900	15590	15590	15590	15590	0
473	20231205	105600	8604900	15590	15590	15590	15590	16
474	20231205	105500	8355460	15580	15580	15580	15580	3
475	20231205	105400	8308720	15590	15590	15590	15590	0
476	20231205	105300	8308720	15590	15590	15590	15590	1
477	20231205	105200	8293130	15590	15590	15590	15590	0
478	20231205	105100	8293130	15590	15590	15590	15590	0
479	20231205	105000	8293130	15590	15590	15590	15590	1
480	20231205	104900	8277540	15590	15590	15590	15590	0
481	20231205	104800	8277540	15590	15590	15590	15590	1
482	20231205	104700	8261950	15580	15580	15580	15580	0
483	20231205	104600	8261950	15580	15580	15580	15580	16
484	20231205	104500	8012670	15590	15590	15590	15590	1
485	20231205	104400	7997080	15590	15590	15590	15590	0
486	20231205	104300	7997080	15590	15590	15590	15590	0
487	20231205	104200	7997080	15590	15590	15590	15590	1
488	20231205	104100	7981490	15590	15590	15590	15590	1
489	20231205	104000	7965900	15580	15590	15590	15580	53
490	20231205	103900	7140140	15590	15600	15600	15590	45
491	20231205	103800	6438580	15600	15600	15600	15600	1
492	20231205	103700	6422980	15600	15600	15600	15600	0
493	20231205	103600	6422980	15600	15600	15600	15600	1
494	20231205	103500	6407380	15600	15600	15600	15600	0
495	20231205	103400	6407380	15600	15600	15600	15600	0
496	20231205	103300	6407380	15600	15600	15600	15600	1
497	20231205	103200	6391780	15600	15600	15600	15600	0
498	20231205	103100	6391780	15600	15600	15600	15600	4
499	20231205	103000	6329380	15600	15600	15600	15600	1
500	20231205	102900	6313780	15590	15590	15590	15590	0
501	20231205	102800	6313780	15590	15580	15590	15580	68
502	20231205	102700	5254160	15590	15590	15590	15590	6
503	20231205	102600	5160620	15590	15590	15590	15590	0
504	20231205	102500	5160620	15590	15590	15590	15590	1
505	20231205	102400	5145030	15590	15590	15590	15590	0
506	20231205	102300	5145030	15590	15590	15590	15590	0
507	20231205	102200	5145030	15590	15600	15600	15590	3
508	20231205	102100	5098240	15590	15590	15590	15590	0
509	20231205	102000	5098240	15590	15590	15590	15590	0
510	20231205	101900	5098240	15590	15590	15590	15590	0
511	20231205	101800	5098240	15590	15600	15600	15590	38
512	20231205	101700	4505810	15600	15600	15600	15600	2
513	20231205	101600	4474610	15600	15600	15600	15600	1
514	20231205	101500	4459010	15600	15600	15600	15600	0
515	20231205	101400	4459010	15600	15600	15600	15600	0
516	20231205	101300	4459010	15600	15600	15600	15600	1
517	20231205	101200	4443410	15600	15600	15600	15600	0
518	20231205	101100	4443410	15600	15600	15600	15600	0
519	20231205	101000	4443410	15600	15600	15600	15600	1
520	20231205	100900	4427810	15600	15600	15600	15600	0
521	20231205	100800	4427810	15600	15600	15600	15600	0
522	20231205	100700	4427810	15600	15600	15600	15600	1
523	20231205	100600	4412210	15600	15600	15600	15600	6
524	20231205	100500	4318610	15600	15600	15600	15600	0
525	20231205	100400	4318610	15600	15600	15600	15600	1
526	20231205	100300	4303010	15600	15600	15600	15600	0
527	20231205	100200	4303010	15600	15600	15600	15600	1
528	20231205	100100	4287410	15600	15600	15600	15600	0
529	20231205	100000	4287410	15600	15600	15600	15600	0
530	20231205	095900	4287410	15600	15600	15600	15600	3
531	20231205	095800	4240610	15600	15600	15600	15600	0
532	20231205	095700	4240610	15600	15600	15600	15600	0
533	20231205	095600	4240610	15600	15600	15600	15600	0
534	20231205	095500	4240610	15600	15600	15600	15600	0
535	20231205	095400	4240610	15600	15600	15600	15600	0
536	20231205	095300	4240610	15600	15600	15600	15600	0
537	20231205	095200	4240610	15600	15600	15600	15600	0
538	20231205	095100	4240610	15600	15600	15600	15600	0
539	20231205	095000	4240610	15600	15600	15600	15600	1
540	20231205	094900	4225010	15600	15600	15600	15600	0
541	20231205	094800	4225010	15600	15600	15600	15600	1
542	20231205	094700	4209410	15600	15600	15600	15600	0
543	20231205	094600	4209410	15600	15600	15600	15600	20
544	20231205	094500	3897410	15600	15600	15600	15600	0
545	20231205	094400	3897410	15600	15600	15600	15600	0
546	20231205	094300	3897410	15600	15600	15600	15600	0
547	20231205	094200	3897410	15600	15600	15600	15600	0
548	20231205	094100	3897410	15600	15600	15600	15600	0
549	20231205	094000	3897410	15600	15600	15600	15600	0
550	20231205	093900	3897410	15600	15600	15600	15600	1
551	20231205	093800	3881810	15610	15610	15610	15610	0
552	20231205	093700	3881810	15610	15610	15610	15610	0
553	20231205	093600	3881810	15610	15610	15610	15610	0
554	20231205	093500	3881810	15610	15550	15610	15550	2
555	20231205	093400	3850650	15610	15610	15610	15610	0
556	20231205	093300	3850650	15610	15610	15610	15610	0
557	20231205	093200	3850650	15610	15610	15610	15610	2
558	20231205	093100	3819430	15610	15610	15610	15610	1
559	20231205	093000	3803820	15550	15550	15550	15550	0
560	20231205	092900	3803820	15550	15550	15550	15550	0
561	20231205	092800	3803820	15550	15570	15570	15550	83
562	20231205	092700	2512250	15580	15580	15580	15580	2
563	20231205	092600	2481090	15610	15610	15610	15610	0
564	20231205	092500	2481090	15610	15610	15610	15610	1
565	20231205	092400	2465480	15610	15610	15610	15610	90
566	20231205	092300	1060580	15610	15610	15610	15610	20
567	20231205	092200	748380	15610	15610	15610	15610	0
568	20231205	092100	748380	15610	15610	15610	15610	0
569	20231205	092000	748380	15610	15610	15610	15610	1
570	20231205	091900	732770	15610	15610	15610	15610	0
571	20231205	091800	732770	15610	15610	15610	15610	0
572	20231205	091700	732770	15610	15610	15610	15610	0
573	20231205	091600	732770	15610	15610	15610	15610	0
574	20231205	091500	732770	15610	15610	15610	15610	0
575	20231205	091400	732770	15610	15610	15610	15610	0
576	20231205	091300	732770	15610	15610	15610	15610	0
577	20231205	091200	732770	15610	15610	15610	15610	0
578	20231205	091100	732770	15610	15610	15610	15610	21
579	20231205	091000	404960	15610	15610	15610	15610	1
580	20231205	090900	389350	15570	15570	15570	15570	0
581	20231205	090800	389350	15570	15570	15570	15570	0
582	20231205	090700	389350	15570	15570	15570	15570	0
583	20231205	090600	389350	15570	15570	15570	15570	0
584	20231205	090500	389350	15570	15580	15580	15570	23
585	20231205	090400	31220	15610	15610	15610	15610	0
586	20231205	090300	31220	15610	15610	15610	15610	0
587	20231205	090200	31220	15610	15610	15610	15610	0
588	20231205	090100	31220	15610	15610	15610	15610	0
589	20231205	090000	31220	15610	15610	15610	15610	2