KissMeData/006840/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184700	35378480	17100	17100	17100	17100	229
3	20231208	184600	35378480	17100	17100	17100	17100	0
4	20231208	184500	35378480	17100	17100	17100	17100	0
5	20231208	184400	35378480	17100	17100	17100	17100	0
6	20231208	184300	35378480	17100	17100	17100	17100	0
7	20231208	184200	35378480	17100	17100	17100	17100	0
8	20231208	184100	35378480	17100	17100	17100	17100	0
9	20231208	184000	35378480	17100	17100	17100	17100	0
10	20231208	183900	35378480	17100	17100	17100	17100	0
11	20231208	183800	35378480	17100	17100	17100	17100	0
12	20231208	183700	35378480	17100	17100	17100	17100	0
13	20231208	183600	35378480	17100	17100	17100	17100	0
14	20231208	183500	35378480	17100	17100	17100	17100	0
15	20231208	183400	35378480	17100	17100	17100	17100	0
16	20231208	183300	35378480	17100	17100	17100	17100	0
17	20231208	183200	35378480	17100	17100	17100	17100	0
18	20231208	183100	35378480	17100	17100	17100	17100	0
19	20231208	183000	35378480	17100	17100	17100	17100	0
20	20231208	182900	35378480	17100	17100	17100	17100	0
21	20231208	182800	35378480	17100	17100	17100	17100	0
22	20231208	182700	35378480	17100	17100	17100	17100	0
23	20231208	182600	35378480	17100	17100	17100	17100	0
24	20231208	182500	35378480	17100	17100	17100	17100	0
25	20231208	182400	35378480	17100	17100	17100	17100	0
26	20231208	182300	35378480	17100	17100	17100	17100	0
27	20231208	182200	35378480	17100	17100	17100	17100	0
28	20231208	182100	35378480	17100	17100	17100	17100	0
29	20231208	182000	35378480	17100	17100	17100	17100	0
30	20231208	181900	35378480	17100	17100	17100	17100	0
31	20231208	181800	35378480	17100	17100	17100	17100	0
32	20231208	181700	35378480	17100	17100	17100	17100	229
33	20231208	181600	35378480	17100	17100	17100	17100	0
34	20231208	181500	35378480	17100	17100	17100	17100	0
35	20231208	181400	35378480	17100	17100	17100	17100	0
36	20231208	181300	35378480	17100	17100	17100	17100	0
37	20231208	181200	35378480	17100	17100	17100	17100	0
38	20231208	181100	35378480	17100	17100	17100	17100	0
39	20231208	181000	35378480	17100	17100	17100	17100	0
40	20231208	180900	35378480	17100	17100	17100	17100	0
41	20231208	180800	35378480	17100	17100	17100	17100	0
42	20231208	180700	35378480	17100	17100	17100	17100	0
43	20231208	180600	35378480	17100	17100	17100	17100	0
44	20231208	180500	35378480	17100	17100	17100	17100	0
45	20231208	180400	35378480	17100	17100	17100	17100	0
46	20231208	180300	35378480	17100	17100	17100	17100	0
47	20231208	180200	35378480	17100	17100	17100	17100	0
48	20231208	180100	35378480	17100	17100	17100	17100	0
49	20231208	180000	35378480	17100	17100	17100	17100	0
50	20231208	175900	35378480	17100	17100	17100	17100	0
51	20231208	175800	35378480	17100	17100	17100	17100	0
52	20231208	175700	35378480	17100	17100	17100	17100	0
53	20231208	175600	35378480	17100	17100	17100	17100	0
54	20231208	175500	35378480	17100	17100	17100	17100	0
55	20231208	175400	35378480	17100	17100	17100	17100	0
56	20231208	175300	35378480	17100	17100	17100	17100	0
57	20231208	175200	35378480	17100	17100	17100	17100	0
58	20231208	175100	35378480	17100	17100	17100	17100	0
59	20231208	175000	35378480	17100	17100	17100	17100	0
60	20231208	174900	35378480	17100	17100	17100	17100	0
61	20231208	174800	35378480	17100	17100	17100	17100	0
62	20231208	174700	35378480	17100	17100	17100	17100	229
63	20231208	174600	35378480	17100	17100	17100	17100	0
64	20231208	174500	35378480	17100	17100	17100	17100	0
65	20231208	174400	35378480	17100	17100	17100	17100	0
66	20231208	174300	35378480	17100	17100	17100	17100	0
67	20231208	174200	35378480	17100	17100	17100	17100	0
68	20231208	174100	35378480	17100	17100	17100	17100	0
69	20231208	174000	35378480	17100	17100	17100	17100	0
70	20231208	173900	35378480	17100	17100	17100	17100	0
71	20231208	173800	35378480	17100	17100	17100	17100	0
72	20231208	173700	35378480	17100	17100	17100	17100	0
73	20231208	173600	35378480	17100	17100	17100	17100	0
74	20231208	173500	35378480	17100	17100	17100	17100	0
75	20231208	173400	35378480	17100	17100	17100	17100	0
76	20231208	173300	35378480	17100	17100	17100	17100	0
77	20231208	173200	35378480	17100	17100	17100	17100	0
78	20231208	173100	35378480	17100	17100	17100	17100	0
79	20231208	173000	35378480	17100	17100	17100	17100	0
80	20231208	172900	35378480	17100	17100	17100	17100	0
81	20231208	172800	35378480	17100	17100	17100	17100	0
82	20231208	172700	35378480	17100	17100	17100	17100	0
83	20231208	172600	35378480	17100	17100	17100	17100	0
84	20231208	172500	35378480	17100	17100	17100	17100	0
85	20231208	172400	35378480	17100	17100	17100	17100	0
86	20231208	172300	35378480	17100	17100	17100	17100	0
87	20231208	172200	35378480	17100	17100	17100	17100	0
88	20231208	172100	35378480	17100	17100	17100	17100	0
89	20231208	172000	35378480	17100	17100	17100	17100	0
90	20231208	171900	35378480	17100	17100	17100	17100	0
91	20231208	171800	35378480	17100	17100	17100	17100	0
92	20231208	171700	35378480	17100	17100	17100	17100	229
93	20231208	171600	35378480	17100	17100	17100	17100	0
94	20231208	171500	35378480	17100	17100	17100	17100	0
95	20231208	171400	35378480	17100	17100	17100	17100	0
96	20231208	171300	35378480	17100	17100	17100	17100	0
97	20231208	171200	35378480	17100	17100	17100	17100	0
98	20231208	171100	35378480	17100	17100	17100	17100	0
99	20231208	171000	35378480	17100	17100	17100	17100	0
100	20231208	170900	35378480	17100	17100	17100	17100	0
101	20231208	170800	35378480	17100	17100	17100	17100	0
102	20231208	170700	35378480	17100	17100	17100	17100	0
103	20231208	170600	35378480	17100	17100	17100	17100	0
104	20231208	170500	35378480	17100	17100	17100	17100	0
105	20231208	170400	35378480	17100	17100	17100	17100	0
106	20231208	170300	35378480	17100	17100	17100	17100	0
107	20231208	170200	35378480	17100	17100	17100	17100	0
108	20231208	170100	35378480	17100	17100	17100	17100	0
109	20231208	170000	35378480	17100	17100	17100	17100	0
110	20231208	165900	35378480	17100	17100	17100	17100	0
111	20231208	165800	35378480	17100	17100	17100	17100	0
112	20231208	165700	35378480	17100	17100	17100	17100	0
113	20231208	165600	35378480	17100	17100	17100	17100	0
114	20231208	165500	35378480	17100	17100	17100	17100	0
115	20231208	165400	35378480	17100	17100	17100	17100	0
116	20231208	165300	35378480	17100	17100	17100	17100	0
117	20231208	165200	35378480	17100	17100	17100	17100	0
118	20231208	165100	35378480	17100	17100	17100	17100	0
119	20231208	165000	35378480	17100	17100	17100	17100	0
120	20231208	164900	35378480	17100	17100	17100	17100	0
121	20231208	164800	35378480	17100	17100	17100	17100	0
122	20231208	164700	35378480	17100	17100	17100	17100	229
123	20231208	164600	35378480	17100	17100	17100	17100	0
124	20231208	164500	35378480	17100	17100	17100	17100	0
125	20231208	164400	35378480	17100	17100	17100	17100	0
126	20231208	164300	35378480	17100	17100	17100	17100	0
127	20231208	164200	35378480	17100	17100	17100	17100	0
128	20231208	164100	35378480	17100	17100	17100	17100	0
129	20231208	164000	35378480	17100	17100	17100	17100	0
130	20231208	163900	35378480	17100	17100	17100	17100	0
131	20231208	163800	35378480	17100	17100	17100	17100	0
132	20231208	163700	35378480	17100	17100	17100	17100	0
133	20231208	163600	35378480	17100	17100	17100	17100	0
134	20231208	163500	35378480	17100	17100	17100	17100	0
135	20231208	163400	35378480	17100	17100	17100	17100	0
136	20231208	163300	35378480	17100	17100	17100	17100	0
137	20231208	163200	35378480	17100	17100	17100	17100	0
138	20231208	163100	35378480	17100	17100	17100	17100	0
139	20231208	163000	35378480	17100	17100	17100	17100	0
140	20231208	162900	35378480	17100	17100	17100	17100	0
141	20231208	162800	35378480	17100	17100	17100	17100	0
142	20231208	162700	35378480	17100	17100	17100	17100	0
143	20231208	162600	35378480	17100	17100	17100	17100	0
144	20231208	162500	35378480	17100	17100	17100	17100	0
145	20231208	162400	35378480	17100	17100	17100	17100	0
146	20231208	162300	35378480	17100	17100	17100	17100	0
147	20231208	162200	35378480	17100	17100	17100	17100	0
148	20231208	162100	35378480	17100	17100	17100	17100	0
149	20231208	162000	35378480	17100	17100	17100	17100	0
150	20231208	161900	35378480	17100	17100	17100	17100	0
151	20231208	161800	35378480	17100	17100	17100	17100	0
152	20231208	161700	35378480	17100	17100	17100	17100	229
153	20231208	161600	35378480	17100	17100	17100	17100	0
154	20231208	161500	35378480	17100	17100	17100	17100	0
155	20231208	161400	35378480	17100	17100	17100	17100	0
156	20231208	161300	35378480	17100	17100	17100	17100	0
157	20231208	161200	35378480	17100	17100	17100	17100	0
158	20231208	161100	35378480	17100	17100	17100	17100	0
159	20231208	161000	35378480	17100	17100	17100	17100	0
160	20231208	160900	35378480	17100	17100	17100	17100	0
161	20231208	160800	35378480	17100	17100	17100	17100	0
162	20231208	160700	35378480	17100	17100	17100	17100	0
163	20231208	160600	35378480	17100	17100	17100	17100	0
164	20231208	160500	35378480	17100	17100	17100	17100	0
165	20231208	160400	35378480	17100	17100	17100	17100	0
166	20231208	160300	35378480	17100	17100	17100	17100	0
167	20231208	160200	35378480	17100	17100	17100	17100	0
168	20231208	160100	35378480	17100	17100	17100	17100	0
169	20231208	160000	35378480	17100	17100	17100	17100	0
170	20231208	155900	35378480	17100	17100	17100	17100	0
171	20231208	155800	35378480	17100	17100	17100	17100	0
172	20231208	155700	35378480	17100	17100	17100	17100	0
173	20231208	155600	35378480	17100	17100	17100	17100	0
174	20231208	155500	35378480	17100	17100	17100	17100	0
175	20231208	155400	35378480	17100	17100	17100	17100	0
176	20231208	155300	35378480	17100	17100	17100	17100	0
177	20231208	155200	35378480	17100	17100	17100	17100	0
178	20231208	155100	35378480	17100	17100	17100	17100	0
179	20231208	155000	35378480	17100	17100	17100	17100	0
180	20231208	154900	35378480	17100	17100	17100	17100	0
181	20231208	154800	35378480	17100	17100	17100	17100	0
182	20231208	154700	35378480	17100	17100	17100	17100	229
183	20231208	154600	35378480	17100	17100	17100	17100	0
184	20231208	154500	35378480	17100	17100	17100	17100	0
185	20231208	154400	35378480	17100	17100	17100	17100	0
186	20231208	154300	35378480	17100	17100	17100	17100	0
187	20231208	154200	35378480	17100	17100	17100	17100	0
188	20231208	154100	35378480	17100	17100	17100	17100	0
189	20231208	154000	35378480	17100	17100	17100	17100	0
190	20231208	153900	35378480	17100	17100	17100	17100	0
191	20231208	153800	35378480	17100	17100	17100	17100	0
192	20231208	153700	35378480	17100	17100	17100	17100	0
193	20231208	153600	35378480	17100	17100	17100	17100	0
194	20231208	153500	35378480	17100	17100	17100	17100	0
195	20231208	153400	35378480	17100	17100	17100	17100	0
196	20231208	153300	35378480	17100	17100	17100	17100	0
197	20231208	153200	35378480	17100	17100	17100	17100	0
198	20231208	153100	35378480	17100	17100	17100	17100	0
199	20231208	153000	35378480	17100	17100	17100	17100	229
200	20231208	152900	31462580	17100	17100	17100	17100	0
201	20231208	152800	31462580	17100	17100	17100	17100	0
202	20231208	152700	31462580	17100	17100	17100	17100	0
203	20231208	152600	31462580	17100	17100	17100	17100	0
204	20231208	152500	31462580	17100	17100	17100	17100	0
205	20231208	152400	31462580	17100	17100	17100	17100	0
206	20231208	152300	31462580	17100	17100	17100	17100	0
207	20231208	152200	31462580	17100	17100	17100	17100	0
208	20231208	152100	31462580	17100	17100	17100	17100	0
209	20231208	152000	31462580	17100	17100	17100	17100	0
210	20231208	151900	31462580	17100	17100	17100	17100	0
211	20231208	151800	31462580	17100	17090	17100	17090	3
212	20231208	151700	31411300	16990	16990	17100	16990	9
213	20231208	151600	31257980	17100	17100	17100	17100	0
214	20231208	151500	31257980	17100	17100	17100	17100	0
215	20231208	151400	31257980	17100	17090	17100	16980	9
216	20231208	151300	31104370	16980	17100	17100	16980	37
217	20231208	151200	30472460	17020	17020	17020	17020	0
218	20231208	151100	30472460	17020	17020	17020	17020	0
219	20231208	151000	30472460	17020	16980	17020	16980	20
220	20231208	150900	30132400	17010	17010	17010	17010	5
221	20231208	150800	30047350	17010	17010	17010	17010	0
222	20231208	150700	30047350	17010	17010	17010	17010	0
223	20231208	150600	30047350	17010	17010	17010	17010	0
224	20231208	150500	30047350	17010	17010	17010	17010	0
225	20231208	150400	30047350	17010	17010	17010	17010	0
226	20231208	150300	30047350	17010	17010	17010	17010	0
227	20231208	150200	30047350	17010	17000	17010	16980	48
228	20231208	150100	29231380	17000	17000	17000	17000	0
229	20231208	150000	29231380	17000	17000	17000	17000	0
230	20231208	145900	29231380	17000	16990	17000	16980	16
231	20231208	145800	28959620	17000	17000	17000	17000	0
232	20231208	145700	28959620	17000	17000	17000	17000	0
233	20231208	145600	28959620	17000	17000	17000	17000	0
234	20231208	145500	28959620	17000	17000	17000	17000	0
235	20231208	145400	28959620	17000	17000	17000	17000	0
236	20231208	145300	28959620	17000	17000	17000	17000	0
237	20231208	145200	28959620	17000	17000	17000	17000	0
238	20231208	145100	28959620	17000	17000	17000	17000	0
239	20231208	145000	28959620	17000	17000	17000	17000	0
240	20231208	144900	28959620	17000	17000	17000	17000	0
241	20231208	144800	28959620	17000	17000	17000	17000	0
242	20231208	144700	28959620	17000	17000	17000	17000	0
243	20231208	144600	28959620	17000	17000	17000	17000	0
244	20231208	144500	28959620	17000	17000	17000	17000	0
245	20231208	144400	28959620	17000	17000	17000	17000	0
246	20231208	144300	28959620	17000	17000	17000	17000	0
247	20231208	144200	28959620	17000	17000	17000	17000	0
248	20231208	144100	28959620	17000	17000	17000	17000	1
249	20231208	144000	28942620	16990	16990	16990	16990	24
250	20231208	143900	28534860	17000	17000	17000	17000	1
251	20231208	143800	28517860	16990	17000	17000	16990	7
252	20231208	143700	28398880	17000	17000	17000	17000	0
253	20231208	143600	28398880	17000	17000	17000	17000	0
254	20231208	143500	28398880	17000	17000	17000	17000	0
255	20231208	143400	28398880	17000	17000	17000	17000	0
256	20231208	143300	28398880	17000	17000	17000	17000	0
257	20231208	143200	28398880	17000	17000	17000	17000	0
258	20231208	143100	28398880	17000	17000	17000	17000	0
259	20231208	143000	28398880	17000	17000	17000	17000	0
260	20231208	142900	28398880	17000	17000	17000	17000	0
261	20231208	142800	28398880	17000	17000	17000	17000	0
262	20231208	142700	28398880	17000	17000	17000	17000	0
263	20231208	142600	28398880	17000	17000	17000	17000	0
264	20231208	142500	28398880	17000	17000	17000	17000	0
265	20231208	142400	28398880	17000	17000	17000	17000	0
266	20231208	142300	28398880	17000	17000	17000	17000	0
267	20231208	142200	28398880	17000	17000	17000	17000	0
268	20231208	142100	28398880	17000	17000	17000	17000	0
269	20231208	142000	28398880	17000	17000	17000	17000	0
270	20231208	141900	28398880	17000	17000	17000	17000	0
271	20231208	141800	28398880	17000	17000	17000	17000	0
272	20231208	141700	28398880	17000	17000	17000	17000	0
273	20231208	141600	28398880	17000	17000	17000	17000	0
274	20231208	141500	28398880	17000	17000	17000	17000	0
275	20231208	141400	28398880	17000	17000	17000	17000	0
276	20231208	141300	28398880	17000	17000	17000	17000	0
277	20231208	141200	28398880	17000	17000	17000	17000	0
278	20231208	141100	28398880	17000	17000	17000	17000	0
279	20231208	141000	28398880	17000	17000	17000	17000	0
280	20231208	140900	28398880	17000	17000	17000	17000	0
281	20231208	140800	28398880	17000	17000	17000	17000	0
282	20231208	140700	28398880	17000	17000	17000	17000	0
283	20231208	140600	28398880	17000	17000	17000	17000	0
284	20231208	140500	28398880	17000	17000	17000	17000	0
285	20231208	140400	28398880	17000	17000	17000	17000	0
286	20231208	140300	28398880	17000	17000	17000	17000	1
287	20231208	140200	28381880	16990	16990	16990	16990	0
288	20231208	140100	28381880	16990	16990	16990	16990	1
289	20231208	140000	28364890	16990	16990	16990	16990	1
290	20231208	135900	28347900	16970	16970	16970	16970	0
291	20231208	135800	28347900	16970	16970	16970	16970	0
292	20231208	135700	28347900	16970	16990	16990	16970	19
293	20231208	135600	28025230	17000	17000	17000	17000	0
294	20231208	135500	28025230	17000	17000	17000	17000	0
295	20231208	135400	28025230	17000	17000	17000	17000	0
296	20231208	135300	28025230	17000	17000	17000	17000	0
297	20231208	135200	28025230	17000	17000	17000	17000	0
298	20231208	135100	28025230	17000	17000	17000	17000	0
299	20231208	135000	28025230	17000	17000	17000	17000	0
300	20231208	134900	28025230	17000	17000	17000	17000	0
301	20231208	134800	28025230	17000	17000	17000	17000	0
302	20231208	134700	28025230	17000	17000	17000	17000	0
303	20231208	134600	28025230	17000	16990	17000	16990	5
304	20231208	134500	27940270	16990	16990	16990	16990	0
305	20231208	134400	27940270	16990	16990	16990	16990	0
306	20231208	134300	27940270	16990	16990	16990	16990	1
307	20231208	134200	27923280	16970	16970	16970	16970	1
308	20231208	134100	27906310	16970	16970	16970	16970	0
309	20231208	134000	27906310	16970	16970	16970	16970	0
310	20231208	133900	27906310	16970	16970	16970	16970	0
311	20231208	133800	27906310	16970	16970	16970	16970	0
312	20231208	133700	27906310	16970	16970	16970	16970	1
313	20231208	133600	27889340	16980	16980	16980	16980	0
314	20231208	133500	27889340	16980	16980	16980	16980	0
315	20231208	133400	27889340	16980	16980	16980	16980	0
316	20231208	133300	27889340	16980	16980	16980	16980	0
317	20231208	133200	27889340	16980	16980	16980	16980	0
318	20231208	133100	27889340	16980	16980	16980	16980	0
319	20231208	133000	27889340	16980	16980	16980	16980	0
320	20231208	132900	27889340	16980	16980	16980	16980	0
321	20231208	132800	27889340	16980	16980	16980	16980	0
322	20231208	132700	27889340	16980	16980	16980	16980	0
323	20231208	132600	27889340	16980	16980	16980	16980	0
324	20231208	132500	27889340	16980	16980	16980	16980	0
325	20231208	132400	27889340	16980	16980	16980	16980	0
326	20231208	132300	27889340	16980	16980	16980	16980	0
327	20231208	132200	27889340	16980	16980	16980	16980	0
328	20231208	132100	27889340	16980	16980	16980	16980	0
329	20231208	132000	27889340	16980	16980	16980	16980	0
330	20231208	131900	27889340	16980	16980	16980	16980	0
331	20231208	131800	27889340	16980	16980	16980	16980	0
332	20231208	131700	27889340	16980	16980	16980	16980	3
333	20231208	131600	27838400	16960	16960	16960	16960	0
334	20231208	131500	27838400	16960	16970	16970	16960	5
335	20231208	131400	27753560	16960	16960	16960	16960	1
336	20231208	131300	27736600	16960	16960	16960	16960	0
337	20231208	131200	27736600	16960	16960	16960	16960	0
338	20231208	131100	27736600	16960	16960	16960	16960	0
339	20231208	131000	27736600	16960	16960	16960	16960	1
340	20231208	130900	27719640	16960	16960	16960	16960	0
341	20231208	130800	27719640	16960	16960	16960	16960	5
342	20231208	130700	27634840	16990	16990	16990	16990	0
343	20231208	130600	27634840	16990	16990	16990	16990	0
344	20231208	130500	27634840	16990	16990	16990	16990	0
345	20231208	130400	27634840	16990	16990	16990	16990	0
346	20231208	130300	27634840	16990	16990	16990	16990	0
347	20231208	130200	27634840	16990	16990	16990	16990	0
348	20231208	130100	27634840	16990	16990	16990	16990	0
349	20231208	130000	27634840	16990	16990	16990	16990	2
350	20231208	125900	27600860	17000	17000	17000	17000	0
351	20231208	125800	27600860	17000	17000	17000	17000	0
352	20231208	125700	27600860	17000	17000	17000	17000	7
353	20231208	125600	27481860	17000	17000	17000	17000	0
354	20231208	125500	27481860	17000	17000	17000	17000	1
355	20231208	125400	27464860	17000	17000	17000	17000	0
356	20231208	125300	27464860	17000	17000	17000	17000	0
357	20231208	125200	27464860	17000	17000	17000	17000	0
358	20231208	125100	27464860	17000	17000	17000	17000	2
359	20231208	125000	27430860	17000	17000	17000	17000	0
360	20231208	124900	27430860	17000	17000	17000	17000	0
361	20231208	124800	27430860	17000	17000	17000	17000	0
362	20231208	124700	27430860	17000	17000	17000	17000	8
363	20231208	124600	27294860	17000	17000	17000	17000	0
364	20231208	124500	27294860	17000	17000	17000	17000	0
365	20231208	124400	27294860	17000	17010	17010	17000	3
366	20231208	124300	27243840	17000	16990	17000	16990	3
367	20231208	124200	27192860	16980	16980	16980	16980	0
368	20231208	124100	27192860	16980	16980	16980	16980	0
369	20231208	124000	27192860	16980	16980	16980	16980	0
370	20231208	123900	27192860	16980	16980	16980	16980	0
371	20231208	123800	27192860	16980	16980	16980	16980	0
372	20231208	123700	27192860	16980	16980	16980	16980	0
373	20231208	123600	27192860	16980	16980	16980	16980	0
374	20231208	123500	27192860	16980	16980	16980	16980	0
375	20231208	123400	27192860	16980	16980	16980	16980	0
376	20231208	123300	27192860	16980	16980	16980	16980	0
377	20231208	123200	27192860	16980	16960	16980	16960	4
378	20231208	123100	27124980	16950	16950	16950	16950	0
379	20231208	123000	27124980	16950	16950	16950	16950	0
380	20231208	122900	27124980	16950	16950	16950	16950	0
381	20231208	122800	27124980	16950	16950	16950	16950	0
382	20231208	122700	27124980	16950	16950	16950	16950	0
383	20231208	122600	27124980	16950	16950	16950	16950	0
384	20231208	122500	27124980	16950	16960	16960	16950	24
385	20231208	122400	26717960	16950	16950	16950	16950	0
386	20231208	122300	26717960	16950	16950	16950	16950	1
387	20231208	122200	26701010	16950	16950	16950	16950	0
388	20231208	122100	26701010	16950	16950	16950	16950	0
389	20231208	122000	26701010	16950	16950	16950	16950	0
390	20231208	121900	26701010	16950	16950	16950	16950	0
391	20231208	121800	26701010	16950	16950	16950	16950	1
392	20231208	121700	26684060	16950	16950	16950	16950	0
393	20231208	121600	26684060	16950	16950	16950	16950	0
394	20231208	121500	26684060	16950	16950	16950	16950	0
395	20231208	121400	26684060	16950	16950	16950	16950	1
396	20231208	121300	26667110	16950	16950	16950	16950	0
397	20231208	121200	26667110	16950	16950	16950	16950	0
398	20231208	121100	26667110	16950	16950	16950	16950	0
399	20231208	121000	26667110	16950	16950	16950	16950	0
400	20231208	120900	26667110	16950	16950	16950	16950	1
401	20231208	120800	26650160	16950	16950	16950	16950	0
402	20231208	120700	26650160	16950	16950	16950	16950	0
403	20231208	120600	26650160	16950	16950	16950	16950	0
404	20231208	120500	26650160	16950	16950	16950	16950	0
405	20231208	120400	26650160	16950	16950	16950	16950	1
406	20231208	120300	26633210	16950	16950	16950	16950	0
407	20231208	120200	26633210	16950	16950	16950	16950	0
408	20231208	120100	26633210	16950	16950	16950	16950	0
409	20231208	120000	26633210	16950	16950	16950	16950	0
410	20231208	115900	26633210	16950	16950	16950	16950	1
411	20231208	115800	26616260	16950	16950	16950	16950	0
412	20231208	115700	26616260	16950	16950	16950	16950	0
413	20231208	115600	26616260	16950	16950	16950	16950	0
414	20231208	115500	26616260	16950	16950	16950	16950	0
415	20231208	115400	26616260	16950	16950	16950	16950	2
416	20231208	115300	26582360	16950	16950	16950	16950	0
417	20231208	115200	26582360	16950	16950	16950	16950	0
418	20231208	115100	26582360	16950	16950	16950	16950	0
419	20231208	115000	26582360	16950	16950	16950	16950	0
420	20231208	114900	26582360	16950	16950	16950	16950	0
421	20231208	114800	26582360	16950	16950	16950	16950	0
422	20231208	114700	26582360	16950	16930	16950	16930	2
423	20231208	114600	26548480	16930	16930	16930	16930	0
424	20231208	114500	26548480	16930	16930	16930	16930	0
425	20231208	114400	26548480	16930	16930	16930	16930	8
426	20231208	114300	26413040	16930	16950	16950	16930	119
427	20231208	114200	24397180	16950	16950	16950	16950	1
428	20231208	114100	24380230	16990	16990	16990	16990	0
429	20231208	114000	24380230	16990	16990	16990	16990	0
430	20231208	113900	24380230	16990	16990	16990	16990	0
431	20231208	113800	24380230	16990	16990	16990	16990	0
432	20231208	113700	24380230	16990	16990	16990	16990	0
433	20231208	113600	24380230	16990	16990	16990	16990	0
434	20231208	113500	24380230	16990	16990	16990	16990	0
435	20231208	113400	24380230	16990	16990	16990	16990	0
436	20231208	113300	24380230	16990	16990	16990	16990	1
437	20231208	113200	24363240	16960	16960	16960	16960	0
438	20231208	113100	24363240	16960	16950	16960	16950	3
439	20231208	113000	24312370	16940	16940	16940	16940	0
440	20231208	112900	24312370	16940	16940	16940	16940	0
441	20231208	112800	24312370	16940	16940	16940	16940	0
442	20231208	112700	24312370	16940	16940	16940	16940	1
443	20231208	112600	24295430	16940	16950	16950	16940	76
444	20231208	112500	23007250	16950	16950	16950	16950	0
445	20231208	112400	23007250	16950	16950	16950	16950	1
446	20231208	112300	22990300	16950	16950	16950	16950	0
447	20231208	112200	22990300	16950	16950	16950	16950	1
448	20231208	112100	22973350	16940	16940	16940	16940	0
449	20231208	112000	22973350	16940	16940	16940	16940	0
450	20231208	111900	22973350	16940	16940	16940	16940	1
451	20231208	111800	22956410	16940	16940	16940	16940	1
452	20231208	111700	22939470	16940	16940	16940	16940	0
453	20231208	111600	22939470	16940	16940	16940	16940	0
454	20231208	111500	22939470	16940	16940	16940	16940	1
455	20231208	111400	22922530	16940	16940	16940	16940	0
456	20231208	111300	22922530	16940	16940	16940	16940	0
457	20231208	111200	22922530	16940	16940	16940	16940	0
458	20231208	111100	22922530	16940	16940	16940	16940	0
459	20231208	111000	22922530	16940	16940	16940	16940	0
460	20231208	110900	22922530	16940	16940	16940	16940	2
461	20231208	110800	22888650	16930	16930	16930	16930	3
462	20231208	110700	22837860	16930	16930	16930	16930	0
463	20231208	110600	22837860	16930	16930	16930	16930	87
464	20231208	110500	21364950	16930	16930	16930	16930	0
465	20231208	110400	21364950	16930	16930	16930	16930	0
466	20231208	110300	21364950	16930	16930	16930	16930	0
467	20231208	110200	21364950	16930	16930	16930	16930	0
468	20231208	110100	21364950	16930	16930	16930	16930	0
469	20231208	110000	21364950	16930	16930	16930	16930	0
470	20231208	105900	21364950	16930	16930	16930	16930	1
471	20231208	105800	21348020	16930	16930	16930	16930	1
472	20231208	105700	21331090	16930	16930	16930	16930	0
473	20231208	105600	21331090	16930	16930	16930	16930	0
474	20231208	105500	21331090	16930	16930	16930	16930	0
475	20231208	105400	21331090	16930	16930	16930	16930	0
476	20231208	105300	21331090	16930	16930	16930	16930	60
477	20231208	105200	20315290	16930	16930	16930	16930	0
478	20231208	105100	20315290	16930	16950	16950	16930	50
479	20231208	105000	19468410	16960	16960	16960	16960	0
480	20231208	104900	19468410	16960	16960	16960	16960	0
481	20231208	104800	19468410	16960	16960	16960	16960	0
482	20231208	104700	19468410	16960	16960	16960	16960	0
483	20231208	104600	19468410	16960	16960	16960	16960	0
484	20231208	104500	19468410	16960	16960	16960	16960	0
485	20231208	104400	19468410	16960	16960	16960	16960	0
486	20231208	104300	19468410	16960	16960	16960	16960	0
487	20231208	104200	19468410	16960	16960	16960	16960	0
488	20231208	104100	19468410	16960	16960	16960	16960	0
489	20231208	104000	19468410	16960	16960	16960	16960	0
490	20231208	103900	19468410	16960	16960	16960	16960	0
491	20231208	103800	19468410	16960	16960	16960	16960	0
492	20231208	103700	19468410	16960	16960	16960	16960	0
493	20231208	103600	19468410	16960	16960	16960	16960	0
494	20231208	103500	19468410	16960	16960	16960	16960	0
495	20231208	103400	19468410	16960	16960	16960	16960	0
496	20231208	103300	19468410	16960	16960	16960	16960	0
497	20231208	103200	19468410	16960	16960	16960	16960	1
498	20231208	103100	19451450	16960	16960	16960	16960	0
499	20231208	103000	19451450	16960	16960	16960	16960	0
500	20231208	102900	19451450	16960	16960	16960	16960	0
501	20231208	102800	19451450	16960	16960	16960	16960	1
502	20231208	102700	19434490	16960	16960	16960	16960	0
503	20231208	102600	19434490	16960	16960	16960	16960	0
504	20231208	102500	19434490	16960	16960	16960	16960	0
505	20231208	102400	19434490	16960	16960	16960	16960	0
506	20231208	102300	19434490	16960	16960	16960	16960	0
507	20231208	102200	19434490	16960	16960	16960	16960	0
508	20231208	102100	19434490	16960	16960	16960	16960	0
509	20231208	102000	19434490	16960	16960	16960	16960	0
510	20231208	101900	19434490	16960	16960	16960	16960	0
511	20231208	101800	19434490	16960	16960	16960	16960	0
512	20231208	101700	19434490	16960	16960	16960	16960	0
513	20231208	101600	19434490	16960	16960	16960	16960	0
514	20231208	101500	19434490	16960	16960	16960	16960	0
515	20231208	101400	19434490	16960	16960	16960	16960	0
516	20231208	101300	19434490	16960	16960	16960	16960	0
517	20231208	101200	19434490	16960	16960	16960	16960	0
518	20231208	101100	19434490	16960	16960	16960	16960	0
519	20231208	101000	19434490	16960	16960	16960	16960	0
520	20231208	100900	19434490	16960	16960	16960	16960	0
521	20231208	100800	19434490	16960	16960	16960	16960	0
522	20231208	100700	19434490	16960	16960	16960	16960	0
523	20231208	100600	19434490	16960	16960	16960	16960	0
524	20231208	100500	19434490	16960	16960	16960	16960	0
525	20231208	100400	19434490	16960	16960	16960	16960	0
526	20231208	100300	19434490	16960	16960	16960	16960	1
527	20231208	100200	19417530	16960	16960	16960	16960	11
528	20231208	100100	19230970	16960	16960	16960	16960	0
529	20231208	100000	19230970	16960	16960	16960	16960	1
530	20231208	095900	19214010	16960	16960	16960	16960	0
531	20231208	095800	19214010	16960	16960	16960	16960	0
532	20231208	095700	19214010	16960	16960	16960	16960	0
533	20231208	095600	19214010	16960	16960	16960	16960	1
534	20231208	095500	19197050	16920	16920	16920	16920	0
535	20231208	095400	19197050	16920	16920	16920	16920	0
536	20231208	095300	19197050	16920	16920	16920	16920	466
537	20231208	095200	11312330	16920	16920	16920	16920	0
538	20231208	095100	11312330	16920	16930	16930	16920	40
539	20231208	095000	10635230	16920	16920	16920	16920	0
540	20231208	094900	10635230	16920	16920	16920	16920	0
541	20231208	094800	10635230	16920	16920	16920	16920	0
542	20231208	094700	10635230	16920	16920	16920	16920	0
543	20231208	094600	10635230	16920	16920	16920	16920	0
544	20231208	094500	10635230	16920	16920	16920	16920	0
545	20231208	094400	10635230	16920	16920	16920	16920	0
546	20231208	094300	10635230	16920	16920	16920	16920	0
547	20231208	094200	10635230	16920	16920	16920	16920	0
548	20231208	094100	10635230	16920	16920	16920	16920	1
549	20231208	094000	10618310	16920	16920	16920	16920	0
550	20231208	093900	10618310	16920	16920	16920	16920	0
551	20231208	093800	10618310	16920	16920	16920	16920	0
552	20231208	093700	10618310	16920	16920	16920	16920	0
553	20231208	093600	10618310	16920	16920	16920	16920	0
554	20231208	093500	10618310	16920	16920	16920	16920	1
555	20231208	093400	10601390	16870	16870	16870	16870	0
556	20231208	093300	10601390	16870	16870	16870	16870	9
557	20231208	093200	10449560	16870	16870	16870	16870	0
558	20231208	093100	10449560	16870	16920	16920	16850	184
559	20231208	093000	7341660	16960	16960	16960	16960	0
560	20231208	092900	7341660	16960	16960	16960	16960	0
561	20231208	092800	7341660	16960	16960	16960	16960	0
562	20231208	092700	7341660	16960	16960	16960	16960	0
563	20231208	092600	7341660	16960	16960	16960	16960	0
564	20231208	092500	7341660	16960	16960	16960	16960	0
565	20231208	092400	7341660	16960	16960	16960	16960	0
566	20231208	092300	7341660	16960	16960	16960	16960	0
567	20231208	092200	7341660	16960	16960	16960	16960	0
568	20231208	092100	7341660	16960	16960	16960	16960	2
569	20231208	092000	7307740	16960	16960	16960	16960	1
570	20231208	091900	7290780	16960	16960	16960	16960	0
571	20231208	091800	7290780	16960	16960	16960	16960	0
572	20231208	091700	7290780	16960	16960	16960	16960	1
573	20231208	091600	7273820	16960	16950	16960	16950	2
574	20231208	091500	7239910	16890	16890	16890	16890	0
575	20231208	091400	7239910	16890	16890	16890	16890	10
576	20231208	091300	7071010	16850	16850	16850	16850	0
577	20231208	091200	7071010	16850	16850	16850	16850	0
578	20231208	091100	7071010	16850	16930	16930	16850	14
579	20231208	091000	6834880	16960	16960	16960	16960	0
580	20231208	090900	6834880	16960	16960	16960	16960	200
581	20231208	090800	3442880	16960	16960	16960	16960	0
582	20231208	090700	3442880	16960	16960	16960	16960	0
583	20231208	090600	3442880	16960	16960	16960	16960	0
584	20231208	090500	3442880	16960	16960	16960	16960	0
585	20231208	090400	3442880	16960	16960	16960	16960	198
586	20231208	090300	84800	16960	16960	16960	16960	0
587	20231208	090200	84800	16960	16960	16960	16960	0
588	20231208	090100	84800	16960	16960	16960	16960	0
589	20231208	090000	84800	16960	16960	16960	16960	5