KissMeData/006840/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184800	57775240	16970	16970	16970	16970	135
3	20231222	184700	57775240	16970	16970	16970	16970	0
4	20231222	184600	57775240	16970	16970	16970	16970	0
5	20231222	184500	57775240	16970	16970	16970	16970	0
6	20231222	184400	57775240	16970	16970	16970	16970	0
7	20231222	184300	57775240	16970	16970	16970	16970	0
8	20231222	184200	57775240	16970	16970	16970	16970	0
9	20231222	184100	57775240	16970	16970	16970	16970	0
10	20231222	184000	57775240	16970	16970	16970	16970	0
11	20231222	183900	57775240	16970	16970	16970	16970	0
12	20231222	183800	57775240	16970	16970	16970	16970	0
13	20231222	183700	57775240	16970	16970	16970	16970	0
14	20231222	183600	57775240	16970	16970	16970	16970	0
15	20231222	183500	57775240	16970	16970	16970	16970	0
16	20231222	183400	57775240	16970	16970	16970	16970	0
17	20231222	183300	57775240	16970	16970	16970	16970	0
18	20231222	183200	57775240	16970	16970	16970	16970	0
19	20231222	183100	57775240	16970	16970	16970	16970	0
20	20231222	183000	57775240	16970	16970	16970	16970	0
21	20231222	182900	57775240	16970	16970	16970	16970	0
22	20231222	182800	57775240	16970	16970	16970	16970	0
23	20231222	182700	57775240	16970	16970	16970	16970	0
24	20231222	182600	57775240	16970	16970	16970	16970	0
25	20231222	182500	57775240	16970	16970	16970	16970	0
26	20231222	182400	57775240	16970	16970	16970	16970	0
27	20231222	182300	57775240	16970	16970	16970	16970	0
28	20231222	182200	57775240	16970	16970	16970	16970	0
29	20231222	182100	57775240	16970	16970	16970	16970	0
30	20231222	182000	57775240	16970	16970	16970	16970	0
31	20231222	181900	57775240	16970	16970	16970	16970	0
32	20231222	181800	57775240	16970	16970	16970	16970	135
33	20231222	181700	57775240	16970	16970	16970	16970	0
34	20231222	181600	57775240	16970	16970	16970	16970	0
35	20231222	181500	57775240	16970	16970	16970	16970	0
36	20231222	181400	57775240	16970	16970	16970	16970	0
37	20231222	181300	57775240	16970	16970	16970	16970	0
38	20231222	181200	57775240	16970	16970	16970	16970	0
39	20231222	181100	57775240	16970	16970	16970	16970	0
40	20231222	181000	57775240	16970	16970	16970	16970	0
41	20231222	180900	57775240	16970	16970	16970	16970	0
42	20231222	180800	57775240	16970	16970	16970	16970	0
43	20231222	180700	57775240	16970	16970	16970	16970	0
44	20231222	180600	57775240	16970	16970	16970	16970	0
45	20231222	180500	57775240	16970	16970	16970	16970	0
46	20231222	180400	57775240	16970	16970	16970	16970	0
47	20231222	180300	57775240	16970	16970	16970	16970	0
48	20231222	180200	57775240	16970	16970	16970	16970	0
49	20231222	180100	57775240	16970	16970	16970	16970	0
50	20231222	180000	57775240	16970	16970	16970	16970	0
51	20231222	175900	57775240	16970	16970	16970	16970	0
52	20231222	175800	57775240	16970	16970	16970	16970	0
53	20231222	175700	57775240	16970	16970	16970	16970	0
54	20231222	175600	57775240	16970	16970	16970	16970	0
55	20231222	175500	57775240	16970	16970	16970	16970	0
56	20231222	175400	57775240	16970	16970	16970	16970	0
57	20231222	175300	57775240	16970	16970	16970	16970	0
58	20231222	175200	57775240	16970	16970	16970	16970	0
59	20231222	175100	57775240	16970	16970	16970	16970	0
60	20231222	175000	57775240	16970	16970	16970	16970	0
61	20231222	174900	57775240	16970	16970	16970	16970	0
62	20231222	174800	57775240	16970	16970	16970	16970	135
63	20231222	174700	57775240	16970	16970	16970	16970	0
64	20231222	174600	57775240	16970	16970	16970	16970	0
65	20231222	174500	57775240	16970	16970	16970	16970	0
66	20231222	174400	57775240	16970	16970	16970	16970	0
67	20231222	174300	57775240	16970	16970	16970	16970	0
68	20231222	174200	57775240	16970	16970	16970	16970	0
69	20231222	174100	57775240	16970	16970	16970	16970	0
70	20231222	174000	57775240	16970	16970	16970	16970	0
71	20231222	173900	57775240	16970	16970	16970	16970	0
72	20231222	173800	57775240	16970	16970	16970	16970	0
73	20231222	173700	57775240	16970	16970	16970	16970	0
74	20231222	173600	57775240	16970	16970	16970	16970	0
75	20231222	173500	57775240	16970	16970	16970	16970	0
76	20231222	173400	57775240	16970	16970	16970	16970	0
77	20231222	173300	57775240	16970	16970	16970	16970	0
78	20231222	173200	57775240	16970	16970	16970	16970	0
79	20231222	173100	57775240	16970	16970	16970	16970	0
80	20231222	173000	57775240	16970	16970	16970	16970	0
81	20231222	172900	57775240	16970	16970	16970	16970	0
82	20231222	172800	57775240	16970	16970	16970	16970	0
83	20231222	172700	57775240	16970	16970	16970	16970	0
84	20231222	172600	57775240	16970	16970	16970	16970	0
85	20231222	172500	57775240	16970	16970	16970	16970	0
86	20231222	172400	57775240	16970	16970	16970	16970	0
87	20231222	172300	57775240	16970	16970	16970	16970	0
88	20231222	172200	57775240	16970	16970	16970	16970	0
89	20231222	172100	57775240	16970	16970	16970	16970	0
90	20231222	172000	57775240	16970	16970	16970	16970	0
91	20231222	171900	57775240	16970	16970	16970	16970	0
92	20231222	171800	57775240	16970	16970	16970	16970	135
93	20231222	171700	57775240	16970	16970	16970	16970	0
94	20231222	171600	57775240	16970	16970	16970	16970	0
95	20231222	171500	57775240	16970	16970	16970	16970	0
96	20231222	171400	57775240	16970	16970	16970	16970	0
97	20231222	171300	57775240	16970	16970	16970	16970	0
98	20231222	171200	57775240	16970	16970	16970	16970	0
99	20231222	171100	57775240	16970	16970	16970	16970	0
100	20231222	171000	57775240	16970	16970	16970	16970	0
101	20231222	170900	57775240	16970	16970	16970	16970	0
102	20231222	170800	57775240	16970	16970	16970	16970	0
103	20231222	170700	57775240	16970	16970	16970	16970	0
104	20231222	170600	57775240	16970	16970	16970	16970	0
105	20231222	170500	57775240	16970	16970	16970	16970	0
106	20231222	170400	57775240	16970	16970	16970	16970	0
107	20231222	170300	57775240	16970	16970	16970	16970	0
108	20231222	170200	57775240	16970	16970	16970	16970	0
109	20231222	170100	57775240	16970	16970	16970	16970	0
110	20231222	170000	57775240	16970	16970	16970	16970	0
111	20231222	165900	57775240	16970	16970	16970	16970	0
112	20231222	165800	57775240	16970	16970	16970	16970	0
113	20231222	165700	57775240	16970	16970	16970	16970	0
114	20231222	165600	57775240	16970	16970	16970	16970	0
115	20231222	165500	57775240	16970	16970	16970	16970	0
116	20231222	165400	57775240	16970	16970	16970	16970	0
117	20231222	165300	57775240	16970	16970	16970	16970	0
118	20231222	165200	57775240	16970	16970	16970	16970	0
119	20231222	165100	57775240	16970	16970	16970	16970	0
120	20231222	165000	57775240	16970	16970	16970	16970	0
121	20231222	164900	57775240	16970	16970	16970	16970	0
122	20231222	164800	57775240	16970	16970	16970	16970	135
123	20231222	164700	57775240	16970	16970	16970	16970	0
124	20231222	164600	57775240	16970	16970	16970	16970	0
125	20231222	164500	57775240	16970	16970	16970	16970	0
126	20231222	164400	57775240	16970	16970	16970	16970	0
127	20231222	164300	57775240	16970	16970	16970	16970	0
128	20231222	164200	57775240	16970	16970	16970	16970	0
129	20231222	164100	57775240	16970	16970	16970	16970	0
130	20231222	164000	57775240	16970	16970	16970	16970	0
131	20231222	163900	57775240	16970	16970	16970	16970	0
132	20231222	163800	57775240	16970	16970	16970	16970	0
133	20231222	163700	57775240	16970	16970	16970	16970	0
134	20231222	163600	57775240	16970	16970	16970	16970	0
135	20231222	163500	57775240	16970	16970	16970	16970	0
136	20231222	163400	57775240	16970	16970	16970	16970	0
137	20231222	163300	57775240	16970	16970	16970	16970	0
138	20231222	163200	57775240	16970	16970	16970	16970	0
139	20231222	163100	57775240	16970	16970	16970	16970	0
140	20231222	163000	57775240	16970	16970	16970	16970	0
141	20231222	162900	57775240	16970	16970	16970	16970	0
142	20231222	162800	57775240	16970	16970	16970	16970	0
143	20231222	162700	57775240	16970	16970	16970	16970	0
144	20231222	162600	57775240	16970	16970	16970	16970	0
145	20231222	162500	57775240	16970	16970	16970	16970	0
146	20231222	162400	57775240	16970	16970	16970	16970	0
147	20231222	162300	57775240	16970	16970	16970	16970	0
148	20231222	162200	57775240	16970	16970	16970	16970	0
149	20231222	162100	57775240	16970	16970	16970	16970	0
150	20231222	162000	57775240	16970	16970	16970	16970	0
151	20231222	161900	57775240	16970	16970	16970	16970	0
152	20231222	161800	57775240	16970	16970	16970	16970	135
153	20231222	161700	57775240	16970	16970	16970	16970	0
154	20231222	161600	57775240	16970	16970	16970	16970	0
155	20231222	161500	57775240	16970	16970	16970	16970	0
156	20231222	161400	57775240	16970	16970	16970	16970	0
157	20231222	161300	57775240	16970	16970	16970	16970	0
158	20231222	161200	57775240	16970	16970	16970	16970	0
159	20231222	161100	57775240	16970	16970	16970	16970	0
160	20231222	161000	57775240	16970	16970	16970	16970	0
161	20231222	160900	57775240	16970	16970	16970	16970	0
162	20231222	160800	57775240	16970	16970	16970	16970	0
163	20231222	160700	57775240	16970	16970	16970	16970	0
164	20231222	160600	57775240	16970	16970	16970	16970	0
165	20231222	160500	57775240	16970	16970	16970	16970	0
166	20231222	160400	57775240	16970	16970	16970	16970	0
167	20231222	160300	57775240	16970	16970	16970	16970	0
168	20231222	160200	57775240	16970	16970	16970	16970	0
169	20231222	160100	57775240	16970	16970	16970	16970	0
170	20231222	160000	57775240	16970	16970	16970	16970	0
171	20231222	155900	57775240	16970	16970	16970	16970	0
172	20231222	155800	57775240	16970	16970	16970	16970	0
173	20231222	155700	57775240	16970	16970	16970	16970	0
174	20231222	155600	57775240	16970	16970	16970	16970	0
175	20231222	155500	57775240	16970	16970	16970	16970	0
176	20231222	155400	57775240	16970	16970	16970	16970	0
177	20231222	155300	57775240	16970	16970	16970	16970	0
178	20231222	155200	57775240	16970	16970	16970	16970	0
179	20231222	155100	57775240	16970	16970	16970	16970	0
180	20231222	155000	57775240	16970	16970	16970	16970	0
181	20231222	154900	57775240	16970	16970	16970	16970	0
182	20231222	154800	57775240	16970	16970	16970	16970	135
183	20231222	154700	57775240	16970	16970	16970	16970	0
184	20231222	154600	57775240	16970	16970	16970	16970	0
185	20231222	154500	57775240	16970	16970	16970	16970	0
186	20231222	154400	57775240	16970	16970	16970	16970	0
187	20231222	154300	57775240	16970	16970	16970	16970	0
188	20231222	154200	57775240	16970	16970	16970	16970	0
189	20231222	154100	57775240	16970	16970	16970	16970	0
190	20231222	154000	57775240	16970	16970	16970	16970	0
191	20231222	153900	57775240	16970	16970	16970	16970	0
192	20231222	153800	57775240	16970	16970	16970	16970	0
193	20231222	153700	57775240	16970	16970	16970	16970	0
194	20231222	153600	57775240	16970	16970	16970	16970	0
195	20231222	153500	57775240	16970	16970	16970	16970	0
196	20231222	153400	57775240	16970	16970	16970	16970	0
197	20231222	153300	57775240	16970	16970	16970	16970	0
198	20231222	153200	57775240	16970	16970	16970	16970	0
199	20231222	153100	57775240	16970	16970	16970	16970	0
200	20231222	153000	57775240	16970	16970	16970	16970	135
201	20231222	152900	55484290	17060	17060	17060	17060	0
202	20231222	152800	55484290	17060	17060	17060	17060	0
203	20231222	152700	55484290	17060	17060	17060	17060	0
204	20231222	152600	55484290	17060	17060	17060	17060	0
205	20231222	152500	55484290	17060	17060	17060	17060	0
206	20231222	152400	55484290	17060	17060	17060	17060	0
207	20231222	152300	55484290	17060	17060	17060	17060	0
208	20231222	152200	55484290	17060	17060	17060	17060	0
209	20231222	152100	55484290	17060	17060	17060	17060	0
210	20231222	152000	55484290	17060	17060	17060	17060	0
211	20231222	151900	55484290	17060	17060	17060	17060	0
212	20231222	151800	55484290	17060	17060	17060	17060	0
213	20231222	151700	55484290	17060	17060	17060	17060	0
214	20231222	151600	55484290	17060	17060	17060	17060	0
215	20231222	151500	55484290	17060	17060	17060	17060	0
216	20231222	151400	55484290	17060	17060	17060	17060	0
217	20231222	151300	55484290	17060	17040	17060	17040	2
218	20231222	151200	55450190	17020	17020	17020	17020	0
219	20231222	151100	55450190	17020	17020	17020	17020	0
220	20231222	151000	55450190	17020	17020	17020	17020	0
221	20231222	150900	55450190	17020	17020	17020	17020	0
222	20231222	150800	55450190	17020	17020	17020	17020	0
223	20231222	150700	55450190	17020	17020	17020	17020	0
224	20231222	150600	55450190	17020	17020	17020	17020	0
225	20231222	150500	55450190	17020	17020	17020	17020	0
226	20231222	150400	55450190	17020	17020	17020	17020	0
227	20231222	150300	55450190	17020	17020	17020	17020	0
228	20231222	150200	55450190	17020	17060	17060	17020	5
229	20231222	150100	55364930	17060	17060	17060	17060	0
230	20231222	150000	55364930	17060	17060	17060	17060	0
231	20231222	145900	55364930	17060	17060	17060	17060	0
232	20231222	145800	55364930	17060	17060	17060	17060	0
233	20231222	145700	55364930	17060	17060	17060	17060	0
234	20231222	145600	55364930	17060	17060	17060	17060	0
235	20231222	145500	55364930	17060	17060	17060	17060	0
236	20231222	145400	55364930	17060	17060	17060	17060	0
237	20231222	145300	55364930	17060	17060	17060	17060	0
238	20231222	145200	55364930	17060	17060	17060	17060	0
239	20231222	145100	55364930	17060	17060	17060	17060	0
240	20231222	145000	55364930	17060	17060	17060	17060	0
241	20231222	144900	55364930	17060	17060	17060	17060	0
242	20231222	144800	55364930	17060	17060	17060	17060	0
243	20231222	144700	55364930	17060	17060	17060	17060	0
244	20231222	144600	55364930	17060	17060	17060	17060	0
245	20231222	144500	55364930	17060	17060	17060	17060	0
246	20231222	144400	55364930	17060	17060	17060	17060	0
247	20231222	144300	55364930	17060	17060	17060	17060	0
248	20231222	144200	55364930	17060	17060	17060	17060	0
249	20231222	144100	55364930	17060	17060	17060	17060	0
250	20231222	144000	55364930	17060	17060	17060	17060	0
251	20231222	143900	55364930	17060	17060	17060	17060	0
252	20231222	143800	55364930	17060	17060	17060	17060	0
253	20231222	143700	55364930	17060	17060	17060	17060	0
254	20231222	143600	55364930	17060	17060	17060	17060	0
255	20231222	143500	55364930	17060	17060	17060	17060	0
256	20231222	143400	55364930	17060	17060	17060	17060	0
257	20231222	143300	55364930	17060	17060	17060	17060	0
258	20231222	143200	55364930	17060	17060	17060	17060	0
259	20231222	143100	55364930	17060	17060	17060	17060	0
260	20231222	143000	55364930	17060	17060	17060	17060	0
261	20231222	142900	55364930	17060	17060	17060	17060	0
262	20231222	142800	55364930	17060	17060	17060	17060	0
263	20231222	142700	55364930	17060	17060	17060	17060	0
264	20231222	142600	55364930	17060	17060	17060	17060	0
265	20231222	142500	55364930	17060	17060	17060	17060	0
266	20231222	142400	55364930	17060	17060	17060	17060	0
267	20231222	142300	55364930	17060	17060	17060	17060	0
268	20231222	142200	55364930	17060	17060	17060	17060	0
269	20231222	142100	55364930	17060	17060	17060	17060	0
270	20231222	142000	55364930	17060	17060	17060	17060	0
271	20231222	141900	55364930	17060	17060	17060	17060	0
272	20231222	141800	55364930	17060	17060	17060	17060	0
273	20231222	141700	55364930	17060	17060	17060	17060	0
274	20231222	141600	55364930	17060	17060	17060	17060	0
275	20231222	141500	55364930	17060	17060	17060	17060	0
276	20231222	141400	55364930	17060	17060	17060	17060	0
277	20231222	141300	55364930	17060	17060	17060	17060	0
278	20231222	141200	55364930	17060	17060	17060	17060	0
279	20231222	141100	55364930	17060	17060	17060	17060	0
280	20231222	141000	55364930	17060	17060	17060	17060	0
281	20231222	140900	55364930	17060	17060	17060	17060	0
282	20231222	140800	55364930	17060	17060	17060	17060	0
283	20231222	140700	55364930	17060	17060	17060	17060	0
284	20231222	140600	55364930	17060	17060	17060	17060	0
285	20231222	140500	55364930	17060	17060	17060	17060	0
286	20231222	140400	55364930	17060	17060	17060	17060	0
287	20231222	140300	55364930	17060	17060	17060	17060	0
288	20231222	140200	55364930	17060	17060	17060	17060	0
289	20231222	140100	55364930	17060	17060	17060	17060	0
290	20231222	140000	55364930	17060	17060	17060	17060	0
291	20231222	135900	55364930	17060	17060	17060	17060	0
292	20231222	135800	55364930	17060	17060	17060	17060	0
293	20231222	135700	55364930	17060	17060	17060	17060	0
294	20231222	135600	55364930	17060	17060	17060	17060	0
295	20231222	135500	55364930	17060	17060	17060	17060	0
296	20231222	135400	55364930	17060	17060	17060	17060	0
297	20231222	135300	55364930	17060	17060	17060	17060	0
298	20231222	135200	55364930	17060	17060	17060	17060	0
299	20231222	135100	55364930	17060	17060	17060	17060	0
300	20231222	135000	55364930	17060	17060	17060	17060	0
301	20231222	134900	55364930	17060	17060	17060	17060	0
302	20231222	134800	55364930	17060	17060	17060	17060	0
303	20231222	134700	55364930	17060	17060	17060	17060	0
304	20231222	134600	55364930	17060	17060	17060	17060	0
305	20231222	134500	55364930	17060	17060	17060	17060	0
306	20231222	134400	55364930	17060	17060	17060	17060	0
307	20231222	134300	55364930	17060	17060	17060	17060	0
308	20231222	134200	55364930	17060	17060	17060	17060	2
309	20231222	134100	55330810	17060	17060	17060	17060	0
310	20231222	134000	55330810	17060	17060	17060	17060	0
311	20231222	133900	55330810	17060	17060	17060	17060	0
312	20231222	133800	55330810	17060	17060	17060	17060	0
313	20231222	133700	55330810	17060	17060	17060	17060	0
314	20231222	133600	55330810	17060	17060	17060	17060	0
315	20231222	133500	55330810	17060	17060	17060	17060	0
316	20231222	133400	55330810	17060	17060	17060	17060	0
317	20231222	133300	55330810	17060	17060	17060	17060	0
318	20231222	133200	55330810	17060	17060	17060	17060	0
319	20231222	133100	55330810	17060	17060	17060	17060	1
320	20231222	133000	55313750	17000	17060	17060	17000	9
321	20231222	132900	55160270	17060	17060	17060	17060	0
322	20231222	132800	55160270	17060	17060	17060	17060	0
323	20231222	132700	55160270	17060	17060	17060	17060	0
324	20231222	132600	55160270	17060	17060	17060	17060	0
325	20231222	132500	55160270	17060	17060	17060	17060	0
326	20231222	132400	55160270	17060	17060	17060	17060	0
327	20231222	132300	55160270	17060	17060	17060	17060	0
328	20231222	132200	55160270	17060	17060	17060	17060	0
329	20231222	132100	55160270	17060	17060	17060	17060	0
330	20231222	132000	55160270	17060	17060	17060	17060	0
331	20231222	131900	55160270	17060	17060	17060	17060	0
332	20231222	131800	55160270	17060	17060	17060	17060	0
333	20231222	131700	55160270	17060	17060	17060	17060	1
334	20231222	131600	55143210	17000	17000	17000	17000	0
335	20231222	131500	55143210	17000	17000	17000	17000	0
336	20231222	131400	55143210	17000	17000	17000	17000	0
337	20231222	131300	55143210	17000	17000	17000	17000	45
338	20231222	131200	54378210	16960	16960	16960	16960	0
339	20231222	131100	54378210	16960	17000	17000	16960	520
340	20231222	131000	45538920	16970	16970	16970	16970	0
341	20231222	130900	45538920	16970	16970	16970	16970	0
342	20231222	130800	45538920	16970	16970	16970	16970	0
343	20231222	130700	45538920	16970	16970	16970	16970	0
344	20231222	130600	45538920	16970	16970	16970	16970	1
345	20231222	130500	45521950	16960	16960	16960	16960	0
346	20231222	130400	45521950	16960	16960	16960	16960	0
347	20231222	130300	45521950	16960	16960	16960	16960	0
348	20231222	130200	45521950	16960	16960	16960	16960	0
349	20231222	130100	45521950	16960	16960	16960	16960	0
350	20231222	130000	45521950	16960	16960	16960	16960	0
351	20231222	125900	45521950	16960	16960	16960	16960	0
352	20231222	125800	45521950	16960	16960	16960	16960	0
353	20231222	125700	45521950	16960	16960	16960	16960	0
354	20231222	125600	45521950	16960	16960	16960	16960	0
355	20231222	125500	45521950	16960	16960	16960	16960	1
356	20231222	125400	45504990	16960	16980	16980	16960	14
357	20231222	125300	45267510	16950	16950	16950	16950	0
358	20231222	125200	45267510	16950	16950	16950	16950	0
359	20231222	125100	45267510	16950	16950	16950	16950	0
360	20231222	125000	45267510	16950	16950	16950	16950	0
361	20231222	124900	45267510	16950	16950	16950	16950	0
362	20231222	124800	45267510	16950	16950	16950	16950	0
363	20231222	124700	45267510	16950	16950	16950	16950	0
364	20231222	124600	45267510	16950	16950	16950	16950	0
365	20231222	124500	45267510	16950	16950	16950	16950	0
366	20231222	124400	45267510	16950	16950	16950	16950	0
367	20231222	124300	45267510	16950	16950	16950	16950	0
368	20231222	124200	45267510	16950	16950	16950	16950	0
369	20231222	124100	45267510	16950	16950	16950	16950	0
370	20231222	124000	45267510	16950	16950	16950	16950	0
371	20231222	123900	45267510	16950	16950	16950	16950	0
372	20231222	123800	45267510	16950	16950	16950	16950	0
373	20231222	123700	45267510	16950	16950	16950	16950	0
374	20231222	123600	45267510	16950	16950	16950	16950	0
375	20231222	123500	45267510	16950	16950	16950	16950	0
376	20231222	123400	45267510	16950	16950	16950	16950	0
377	20231222	123300	45267510	16950	16950	16950	16950	0
378	20231222	123200	45267510	16950	16950	16950	16950	0
379	20231222	123100	45267510	16950	16950	16950	16950	0
380	20231222	123000	45267510	16950	16950	16950	16950	0
381	20231222	122900	45267510	16950	16950	16950	16950	0
382	20231222	122800	45267510	16950	16950	16950	16950	0
383	20231222	122700	45267510	16950	16950	16950	16950	0
384	20231222	122600	45267510	16950	16950	16950	16950	1
385	20231222	122500	45250560	17000	17000	17000	17000	1
386	20231222	122400	45233560	16950	16950	16950	16950	0
387	20231222	122300	45233560	16950	16950	16950	16950	0
388	20231222	122200	45233560	16950	16950	16950	16950	0
389	20231222	122100	45233560	16950	16950	16950	16950	0
390	20231222	122000	45233560	16950	17000	17000	16950	2
391	20231222	121900	45199610	16950	16950	16950	16950	0
392	20231222	121800	45199610	16950	16950	16950	16950	0
393	20231222	121700	45199610	16950	16950	16950	16950	1
394	20231222	121600	45182660	17000	17000	17000	17000	0
395	20231222	121500	45182660	17000	17000	17000	17000	0
396	20231222	121400	45182660	17000	17000	17000	17000	0
397	20231222	121300	45182660	17000	17000	17000	17000	0
398	20231222	121200	45182660	17000	17000	17000	17000	0
399	20231222	121100	45182660	17000	17000	17000	17000	0
400	20231222	121000	45182660	17000	17000	17000	17000	0
401	20231222	120900	45182660	17000	17000	17000	17000	0
402	20231222	120800	45182660	17000	17000	17000	17000	0
403	20231222	120700	45182660	17000	17000	17000	17000	0
404	20231222	120600	45182660	17000	17000	17000	17000	1
405	20231222	120500	45165660	16960	16960	16960	16960	0
406	20231222	120400	45165660	16960	16960	16960	16960	0
407	20231222	120300	45165660	16960	16960	16960	16960	0
408	20231222	120200	45165660	16960	16960	16960	16960	100
409	20231222	120100	43469660	16950	16950	16950	16950	0
410	20231222	120000	43469660	16950	16950	16950	16950	1
411	20231222	115900	43452710	16950	16950	16950	16950	0
412	20231222	115800	43452710	16950	16950	16950	16950	0
413	20231222	115700	43452710	16950	16960	16960	16950	47
414	20231222	115600	42655960	16960	16960	16960	16960	0
415	20231222	115500	42655960	16960	16960	16960	16960	0
416	20231222	115400	42655960	16960	16960	16960	16960	0
417	20231222	115300	42655960	16960	16960	16960	16960	6
418	20231222	115200	42554200	16950	16950	16950	16950	0
419	20231222	115100	42554200	16950	16950	16950	16950	0
420	20231222	115000	42554200	16950	16950	16950	16950	0
421	20231222	114900	42554200	16950	16950	16950	16950	0
422	20231222	114800	42554200	16950	16950	16950	16950	0
423	20231222	114700	42554200	16950	16950	16950	16950	0
424	20231222	114600	42554200	16950	16950	16950	16950	0
425	20231222	114500	42554200	16950	16950	16950	16950	0
426	20231222	114400	42554200	16950	16960	16960	16950	9
427	20231222	114300	42401600	16960	16960	16960	16960	0
428	20231222	114200	42401600	16960	16960	16960	16960	30
429	20231222	114100	41892800	16950	16950	16950	16950	0
430	20231222	114000	41892800	16950	16950	16950	16950	0
431	20231222	113900	41892800	16950	16950	16950	16950	0
432	20231222	113800	41892800	16950	16950	16950	16950	0
433	20231222	113700	41892800	16950	16950	16950	16950	0
434	20231222	113600	41892800	16950	16950	16950	16950	0
435	20231222	113500	41892800	16950	16950	16950	16950	0
436	20231222	113400	41892800	16950	16950	16950	16950	0
437	20231222	113300	41892800	16950	16950	16950	16950	0
438	20231222	113200	41892800	16950	16950	16950	16950	0
439	20231222	113100	41892800	16950	16950	16950	16950	0
440	20231222	113000	41892800	16950	16950	16950	16950	0
441	20231222	112900	41892800	16950	16950	16950	16950	0
442	20231222	112800	41892800	16950	16950	16950	16950	0
443	20231222	112700	41892800	16950	16950	16950	16950	0
444	20231222	112600	41892800	16950	16950	16950	16950	0
445	20231222	112500	41892800	16950	16950	16950	16950	0
446	20231222	112400	41892800	16950	16950	16950	16950	4
447	20231222	112300	41825000	16960	16960	16960	16960	0
448	20231222	112200	41825000	16960	16960	16960	16960	9
449	20231222	112100	41672360	16960	16960	16960	16960	0
450	20231222	112000	41672360	16960	16960	16960	16960	0
451	20231222	111900	41672360	16960	16960	16960	16960	30
452	20231222	111800	41163560	16960	16960	16960	16960	0
453	20231222	111700	41163560	16960	16960	16960	16960	0
454	20231222	111600	41163560	16960	16960	16960	16960	0
455	20231222	111500	41163560	16960	16960	16960	16960	0
456	20231222	111400	41163560	16960	16960	16960	16960	0
457	20231222	111300	41163560	16960	16960	16960	16960	0
458	20231222	111200	41163560	16960	16960	16960	16960	0
459	20231222	111100	41163560	16960	16960	16960	16960	0
460	20231222	111000	41163560	16960	16960	16960	16960	0
461	20231222	110900	41163560	16960	16960	16960	16960	0
462	20231222	110800	41163560	16960	16960	16960	16960	0
463	20231222	110700	41163560	16960	16960	16960	16960	0
464	20231222	110600	41163560	16960	16960	16960	16960	0
465	20231222	110500	41163560	16960	16960	16960	16960	0
466	20231222	110400	41163560	16960	16960	16960	16960	0
467	20231222	110300	41163560	16960	16960	16960	16960	0
468	20231222	110200	41163560	16960	16960	16960	16960	0
469	20231222	110100	41163560	16960	16960	16960	16960	0
470	20231222	110000	41163560	16960	16960	16960	16960	0
471	20231222	105900	41163560	16960	16960	16960	16960	0
472	20231222	105800	41163560	16960	16960	16960	16960	0
473	20231222	105700	41163560	16960	16960	16960	16960	0
474	20231222	105600	41163560	16960	16960	16960	16960	180
475	20231222	105500	38110760	16960	16960	16960	16960	77
476	20231222	105400	36804840	16960	16960	16960	16960	0
477	20231222	105300	36804840	16960	16960	16960	16960	0
478	20231222	105200	36804840	16960	16960	16960	16960	0
479	20231222	105100	36804840	16960	16960	16960	16960	0
480	20231222	105000	36804840	16960	16960	16960	16960	0
481	20231222	104900	36804840	16960	16960	16960	16960	0
482	20231222	104800	36804840	16960	16960	16960	16960	0
483	20231222	104700	36804840	16960	16960	16960	16960	0
484	20231222	104600	36804840	16960	16960	16960	16960	0
485	20231222	104500	36804840	16960	16960	16960	16960	0
486	20231222	104400	36804840	16960	16960	16960	16960	163
487	20231222	104300	34040360	16950	16950	16950	16950	0
488	20231222	104200	34040360	16950	16950	16950	16950	0
489	20231222	104100	34040360	16950	16950	16950	16950	0
490	20231222	104000	34040360	16950	16950	16950	16950	0
491	20231222	103900	34040360	16950	16950	16950	16950	0
492	20231222	103800	34040360	16950	16950	16950	16950	0
493	20231222	103700	34040360	16950	16950	16950	16950	0
494	20231222	103600	34040360	16950	16950	16950	16950	0
495	20231222	103500	34040360	16950	16950	16950	16950	0
496	20231222	103400	34040360	16950	16950	16950	16950	0
497	20231222	103300	34040360	16950	16950	16950	16950	0
498	20231222	103200	34040360	16950	16950	16950	16950	0
499	20231222	103100	34040360	16950	16950	16950	16950	0
500	20231222	103000	34040360	16950	16950	16950	16950	0
501	20231222	102900	34040360	16950	16950	16950	16950	0
502	20231222	102800	34040360	16950	16950	16950	16950	0
503	20231222	102700	34040360	16950	16950	16950	16950	80
504	20231222	102600	32684360	17000	17000	17000	17000	82
505	20231222	102500	31290360	17000	17000	17000	17000	0
506	20231222	102400	31290360	17000	17000	17000	17000	0
507	20231222	102300	31290360	17000	17000	17000	17000	0
508	20231222	102200	31290360	17000	17000	17000	17000	0
509	20231222	102100	31290360	17000	17000	17000	17000	0
510	20231222	102000	31290360	17000	17000	17000	17000	0
511	20231222	101900	31290360	17000	17000	17000	17000	0
512	20231222	101800	31290360	17000	17000	17000	17000	0
513	20231222	101700	31290360	17000	17000	17000	17000	0
514	20231222	101600	31290360	17000	17000	17000	17000	0
515	20231222	101500	31290360	17000	17000	17000	17000	0
516	20231222	101400	31290360	17000	17000	17000	17000	162
517	20231222	101300	28536360	17000	17000	17000	17000	592
518	20231222	101200	18472360	17000	17000	17000	17000	0
519	20231222	101100	18472360	17000	17000	17000	17000	42
520	20231222	101000	17758360	17000	16980	17000	16980	344
521	20231222	100900	11910400	16950	16950	16950	16950	0
522	20231222	100800	11910400	16950	16950	16950	16950	0
523	20231222	100700	11910400	16950	16950	16950	16950	0
524	20231222	100600	11910400	16950	16950	16950	16950	0
525	20231222	100500	11910400	16950	16950	16950	16950	11
526	20231222	100400	11723950	16950	16950	16950	16950	0
527	20231222	100300	11723950	16950	16950	16950	16950	0
528	20231222	100200	11723950	16950	16950	16950	16950	0
529	20231222	100100	11723950	16950	16960	16960	16950	100
530	20231222	100000	10028750	16960	16960	16960	16960	0
531	20231222	095900	10028750	16960	16960	16960	16960	0
532	20231222	095800	10028750	16960	16960	16960	16960	0
533	20231222	095700	10028750	16960	16960	16960	16960	81
534	20231222	095600	8654990	16960	16960	16960	16960	24
535	20231222	095500	8247950	17000	17000	17000	17000	0
536	20231222	095400	8247950	17000	17000	17000	17000	0
537	20231222	095300	8247950	17000	17000	17000	17000	0
538	20231222	095200	8247950	17000	17000	17000	17000	0
539	20231222	095100	8247950	17000	17000	17000	17000	0
540	20231222	095000	8247950	17000	17000	17000	17000	0
541	20231222	094900	8247950	17000	17000	17000	17000	0
542	20231222	094800	8247950	17000	17000	17000	17000	0
543	20231222	094700	8247950	17000	17000	17000	17000	0
544	20231222	094600	8247950	17000	17000	17000	17000	0
545	20231222	094500	8247950	17000	17000	17000	17000	0
546	20231222	094400	8247950	17000	17000	17000	17000	0
547	20231222	094300	8247950	17000	17000	17000	17000	0
548	20231222	094200	8247950	17000	17000	17000	17000	20
549	20231222	094100	7907950	17000	17000	17000	17000	0
550	20231222	094000	7907950	17000	17000	17000	17000	6
551	20231222	093900	7805950	17000	16950	17000	16950	3
552	20231222	093800	7755050	16930	16930	16930	16930	0
553	20231222	093700	7755050	16930	16930	16930	16930	0
554	20231222	093600	7755050	16930	16930	16930	16930	0
555	20231222	093500	7755050	16930	16930	16930	16930	0
556	20231222	093400	7755050	16930	16930	16930	16930	0
557	20231222	093300	7755050	16930	16930	16930	16930	0
558	20231222	093200	7755050	16930	16930	16930	16930	4
559	20231222	093100	7687330	16930	16930	16930	16930	4
560	20231222	093000	7619610	16920	16920	16920	16920	0
561	20231222	092900	7619610	16920	16920	16920	16920	0
562	20231222	092800	7619610	16920	16930	16930	16920	13
563	20231222	092700	7399530	16930	16930	16930	16930	1
564	20231222	092600	7382600	16930	16930	16930	16930	17
565	20231222	092500	7094790	16930	16930	16930	16930	12
566	20231222	092400	6891630	16930	16930	16930	16930	10
567	20231222	092300	6722330	16930	16930	16930	16930	10
568	20231222	092200	6553030	16930	16930	16930	16930	5
569	20231222	092100	6468380	16930	16930	16930	16930	5
570	20231222	092000	6383730	16910	16910	16910	16910	0
571	20231222	091900	6383730	16910	16910	16910	16910	20
572	20231222	091800	6045530	16910	16920	16920	16910	2
573	20231222	091700	6011700	16930	16930	16930	16930	10
574	20231222	091600	5842400	16930	16930	16930	16930	0
575	20231222	091500	5842400	16930	16930	16930	16930	0
576	20231222	091400	5842400	16930	16930	16930	16930	2
577	20231222	091300	5808540	16930	16930	16930	16930	1
578	20231222	091200	5791610	16930	16930	16930	16930	0
579	20231222	091100	5791610	16930	16930	16930	16930	0
580	20231222	091000	5791610	16930	16930	16930	16930	0
581	20231222	090900	5791610	16930	16930	16930	16930	102
582	20231222	090800	4064750	16930	16930	16930	16930	0
583	20231222	090700	4064750	16930	16930	16930	16930	0
584	20231222	090600	4064750	16930	16930	16930	16930	0
585	20231222	090500	4064750	16930	16910	16930	16910	52
586	20231222	090400	3185410	16930	16930	16930	16930	100
587	20231222	090300	1492410	16920	16950	16950	16920	34
588	20231222	090200	916750	16950	16950	16950	16950	6
589	20231222	090100	815050	16960	16980	16980	16960	6
590	20231222	090000	713270	16980	17060	17060	16980	42