KissMeData/006840/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184800	58521590	17100	17100	17100	17100	144
3	20231228	184700	58521590	17100	17100	17100	17100	0
4	20231228	184600	58521590	17100	17100	17100	17100	0
5	20231228	184500	58521590	17100	17100	17100	17100	0
6	20231228	184400	58521590	17100	17100	17100	17100	0
7	20231228	184300	58521590	17100	17100	17100	17100	0
8	20231228	184200	58521590	17100	17100	17100	17100	0
9	20231228	184100	58521590	17100	17100	17100	17100	0
10	20231228	184000	58521590	17100	17100	17100	17100	0
11	20231228	183900	58521590	17100	17100	17100	17100	0
12	20231228	183800	58521590	17100	17100	17100	17100	0
13	20231228	183700	58521590	17100	17100	17100	17100	0
14	20231228	183600	58521590	17100	17100	17100	17100	0
15	20231228	183500	58521590	17100	17100	17100	17100	0
16	20231228	183400	58521590	17100	17100	17100	17100	0
17	20231228	183300	58521590	17100	17100	17100	17100	0
18	20231228	183200	58521590	17100	17100	17100	17100	0
19	20231228	183100	58521590	17100	17100	17100	17100	0
20	20231228	183000	58521590	17100	17100	17100	17100	0
21	20231228	182900	58521590	17100	17100	17100	17100	0
22	20231228	182800	58521590	17100	17100	17100	17100	0
23	20231228	182700	58521590	17100	17100	17100	17100	0
24	20231228	182600	58521590	17100	17100	17100	17100	0
25	20231228	182500	58521590	17100	17100	17100	17100	0
26	20231228	182400	58521590	17100	17100	17100	17100	0
27	20231228	182300	58521590	17100	17100	17100	17100	0
28	20231228	182200	58521590	17100	17100	17100	17100	0
29	20231228	182100	58521590	17100	17100	17100	17100	0
30	20231228	182000	58521590	17100	17100	17100	17100	0
31	20231228	181900	58521590	17100	17100	17100	17100	0
32	20231228	181800	58521590	17100	17100	17100	17100	144
33	20231228	181700	58521590	17100	17100	17100	17100	0
34	20231228	181600	58521590	17100	17100	17100	17100	0
35	20231228	181500	58521590	17100	17100	17100	17100	0
36	20231228	181400	58521590	17100	17100	17100	17100	0
37	20231228	181300	58521590	17100	17100	17100	17100	0
38	20231228	181200	58521590	17100	17100	17100	17100	0
39	20231228	181100	58521590	17100	17100	17100	17100	0
40	20231228	181000	58521590	17100	17100	17100	17100	0
41	20231228	180900	58521590	17100	17100	17100	17100	0
42	20231228	180800	58521590	17100	17100	17100	17100	0
43	20231228	180700	58521590	17100	17100	17100	17100	0
44	20231228	180600	58521590	17100	17100	17100	17100	0
45	20231228	180500	58521590	17100	17100	17100	17100	0
46	20231228	180400	58521590	17100	17100	17100	17100	0
47	20231228	180300	58521590	17100	17100	17100	17100	0
48	20231228	180200	58521590	17100	17100	17100	17100	0
49	20231228	180100	58521590	17100	17100	17100	17100	0
50	20231228	180000	58521590	17100	17100	17100	17100	0
51	20231228	175900	58521590	17100	17100	17100	17100	0
52	20231228	175800	58521590	17100	17100	17100	17100	0
53	20231228	175700	58521590	17100	17100	17100	17100	0
54	20231228	175600	58521590	17100	17100	17100	17100	0
55	20231228	175500	58521590	17100	17100	17100	17100	0
56	20231228	175400	58521590	17100	17100	17100	17100	0
57	20231228	175300	58521590	17100	17100	17100	17100	0
58	20231228	175200	58521590	17100	17100	17100	17100	0
59	20231228	175100	58521590	17100	17100	17100	17100	0
60	20231228	175000	58521590	17100	17100	17100	17100	0
61	20231228	174900	58521590	17100	17100	17100	17100	0
62	20231228	174800	58521590	17100	17100	17100	17100	144
63	20231228	174700	58521590	17100	17100	17100	17100	0
64	20231228	174600	58521590	17100	17100	17100	17100	0
65	20231228	174500	58521590	17100	17100	17100	17100	0
66	20231228	174400	58521590	17100	17100	17100	17100	0
67	20231228	174300	58521590	17100	17100	17100	17100	0
68	20231228	174200	58521590	17100	17100	17100	17100	0
69	20231228	174100	58521590	17100	17100	17100	17100	0
70	20231228	174000	58521590	17100	17100	17100	17100	0
71	20231228	173900	58521590	17100	17100	17100	17100	0
72	20231228	173800	58521590	17100	17100	17100	17100	0
73	20231228	173700	58521590	17100	17100	17100	17100	0
74	20231228	173600	58521590	17100	17100	17100	17100	0
75	20231228	173500	58521590	17100	17100	17100	17100	0
76	20231228	173400	58521590	17100	17100	17100	17100	0
77	20231228	173300	58521590	17100	17100	17100	17100	0
78	20231228	173200	58521590	17100	17100	17100	17100	0
79	20231228	173100	58521590	17100	17100	17100	17100	0
80	20231228	173000	58521590	17100	17100	17100	17100	0
81	20231228	172900	58521590	17100	17100	17100	17100	0
82	20231228	172800	58521590	17100	17100	17100	17100	0
83	20231228	172700	58521590	17100	17100	17100	17100	0
84	20231228	172600	58521590	17100	17100	17100	17100	0
85	20231228	172500	58521590	17100	17100	17100	17100	0
86	20231228	172400	58521590	17100	17100	17100	17100	0
87	20231228	172300	58521590	17100	17100	17100	17100	0
88	20231228	172200	58521590	17100	17100	17100	17100	0
89	20231228	172100	58521590	17100	17100	17100	17100	0
90	20231228	172000	58521590	17100	17100	17100	17100	0
91	20231228	171900	58521590	17100	17100	17100	17100	0
92	20231228	171800	58521590	17100	17100	17100	17100	144
93	20231228	171700	58521590	17100	17100	17100	17100	0
94	20231228	171600	58521590	17100	17100	17100	17100	0
95	20231228	171500	58521590	17100	17100	17100	17100	0
96	20231228	171400	58521590	17100	17100	17100	17100	0
97	20231228	171300	58521590	17100	17100	17100	17100	0
98	20231228	171200	58521590	17100	17100	17100	17100	0
99	20231228	171100	58521590	17100	17100	17100	17100	0
100	20231228	171000	58521590	17100	17100	17100	17100	0
101	20231228	170900	58521590	17100	17100	17100	17100	0
102	20231228	170800	58521590	17100	17100	17100	17100	0
103	20231228	170700	58521590	17100	17100	17100	17100	0
104	20231228	170600	58521590	17100	17100	17100	17100	0
105	20231228	170500	58521590	17100	17100	17100	17100	0
106	20231228	170400	58521590	17100	17100	17100	17100	0
107	20231228	170300	58521590	17100	17100	17100	17100	0
108	20231228	170200	58521590	17100	17100	17100	17100	0
109	20231228	170100	58521590	17100	17100	17100	17100	0
110	20231228	170000	58521590	17100	17100	17100	17100	0
111	20231228	165900	58521590	17100	17100	17100	17100	0
112	20231228	165800	58521590	17100	17100	17100	17100	0
113	20231228	165700	58521590	17100	17100	17100	17100	0
114	20231228	165600	58521590	17100	17100	17100	17100	0
115	20231228	165500	58521590	17100	17100	17100	17100	0
116	20231228	165400	58521590	17100	17100	17100	17100	0
117	20231228	165300	58521590	17100	17100	17100	17100	0
118	20231228	165200	58521590	17100	17100	17100	17100	0
119	20231228	165100	58521590	17100	17100	17100	17100	0
120	20231228	165000	58521590	17100	17100	17100	17100	0
121	20231228	164900	58521590	17100	17100	17100	17100	0
122	20231228	164800	58521590	17100	17100	17100	17100	144
123	20231228	164700	58521590	17100	17100	17100	17100	0
124	20231228	164600	58521590	17100	17100	17100	17100	0
125	20231228	164500	58521590	17100	17100	17100	17100	0
126	20231228	164400	58521590	17100	17100	17100	17100	0
127	20231228	164300	58521590	17100	17100	17100	17100	0
128	20231228	164200	58521590	17100	17100	17100	17100	0
129	20231228	164100	58521590	17100	17100	17100	17100	0
130	20231228	164000	58521590	17100	17100	17100	17100	0
131	20231228	163900	58521590	17100	17100	17100	17100	0
132	20231228	163800	58521590	17100	17100	17100	17100	0
133	20231228	163700	58521590	17100	17100	17100	17100	0
134	20231228	163600	58521590	17100	17100	17100	17100	0
135	20231228	163500	58521590	17100	17100	17100	17100	0
136	20231228	163400	58521590	17100	17100	17100	17100	0
137	20231228	163300	58521590	17100	17100	17100	17100	0
138	20231228	163200	58521590	17100	17100	17100	17100	0
139	20231228	163100	58521590	17100	17100	17100	17100	0
140	20231228	163000	58521590	17100	17100	17100	17100	0
141	20231228	162900	58521590	17100	17100	17100	17100	0
142	20231228	162800	58521590	17100	17100	17100	17100	0
143	20231228	162700	58521590	17100	17100	17100	17100	0
144	20231228	162600	58521590	17100	17100	17100	17100	0
145	20231228	162500	58521590	17100	17100	17100	17100	0
146	20231228	162400	58521590	17100	17100	17100	17100	0
147	20231228	162300	58521590	17100	17100	17100	17100	0
148	20231228	162200	58521590	17100	17100	17100	17100	0
149	20231228	162100	58521590	17100	17100	17100	17100	0
150	20231228	162000	58521590	17100	17100	17100	17100	0
151	20231228	161900	58521590	17100	17100	17100	17100	0
152	20231228	161800	58521590	17100	17100	17100	17100	144
153	20231228	161700	58521590	17100	17100	17100	17100	0
154	20231228	161600	58521590	17100	17100	17100	17100	0
155	20231228	161500	58521590	17100	17100	17100	17100	0
156	20231228	161400	58521590	17100	17100	17100	17100	0
157	20231228	161300	58521590	17100	17100	17100	17100	0
158	20231228	161200	58521590	17100	17100	17100	17100	0
159	20231228	161100	58521590	17100	17100	17100	17100	0
160	20231228	161000	58521590	17100	17100	17100	17100	0
161	20231228	160900	58521590	17100	17100	17100	17100	0
162	20231228	160800	58521590	17100	17100	17100	17100	0
163	20231228	160700	58521590	17100	17100	17100	17100	0
164	20231228	160600	58521590	17100	17100	17100	17100	0
165	20231228	160500	58521590	17100	17100	17100	17100	0
166	20231228	160400	58521590	17100	17100	17100	17100	0
167	20231228	160300	58521590	17100	17100	17100	17100	0
168	20231228	160200	58521590	17100	17100	17100	17100	0
169	20231228	160100	58521590	17100	17100	17100	17100	0
170	20231228	160000	58521590	17100	17100	17100	17100	0
171	20231228	155900	58521590	17100	17100	17100	17100	0
172	20231228	155800	58521590	17100	17100	17100	17100	0
173	20231228	155700	58521590	17100	17100	17100	17100	0
174	20231228	155600	58521590	17100	17100	17100	17100	0
175	20231228	155500	58521590	17100	17100	17100	17100	0
176	20231228	155400	58521590	17100	17100	17100	17100	0
177	20231228	155300	58521590	17100	17100	17100	17100	0
178	20231228	155200	58521590	17100	17100	17100	17100	0
179	20231228	155100	58521590	17100	17100	17100	17100	0
180	20231228	155000	58521590	17100	17100	17100	17100	0
181	20231228	154900	58521590	17100	17100	17100	17100	0
182	20231228	154800	58521590	17100	17100	17100	17100	144
183	20231228	154700	58521590	17100	17100	17100	17100	0
184	20231228	154600	58521590	17100	17100	17100	17100	0
185	20231228	154500	58521590	17100	17100	17100	17100	0
186	20231228	154400	58521590	17100	17100	17100	17100	0
187	20231228	154300	58521590	17100	17100	17100	17100	0
188	20231228	154200	58521590	17100	17100	17100	17100	0
189	20231228	154100	58521590	17100	17100	17100	17100	0
190	20231228	154000	58521590	17100	17100	17100	17100	0
191	20231228	153900	58521590	17100	17100	17100	17100	0
192	20231228	153800	58521590	17100	17100	17100	17100	0
193	20231228	153700	58521590	17100	17100	17100	17100	0
194	20231228	153600	58521590	17100	17100	17100	17100	0
195	20231228	153500	58521590	17100	17100	17100	17100	0
196	20231228	153400	58521590	17100	17100	17100	17100	0
197	20231228	153300	58521590	17100	17100	17100	17100	0
198	20231228	153200	58521590	17100	17100	17100	17100	0
199	20231228	153100	58521590	17100	17100	17100	17100	0
200	20231228	153000	58521590	17100	17100	17100	17100	144
201	20231228	152900	56059190	17100	17100	17100	17100	0
202	20231228	152800	56059190	17100	17100	17100	17100	0
203	20231228	152700	56059190	17100	17100	17100	17100	0
204	20231228	152600	56059190	17100	17100	17100	17100	0
205	20231228	152500	56059190	17100	17100	17100	17100	0
206	20231228	152400	56059190	17100	17100	17100	17100	0
207	20231228	152300	56059190	17100	17100	17100	17100	0
208	20231228	152200	56059190	17100	17100	17100	17100	0
209	20231228	152100	56059190	17100	17100	17100	17100	0
210	20231228	152000	56059190	17100	17100	17100	17100	0
211	20231228	151900	56059190	17100	17100	17100	17100	0
212	20231228	151800	56059190	17100	17100	17100	17100	0
213	20231228	151700	56059190	17100	17100	17100	17100	6
214	20231228	151600	55956590	17100	17010	17100	17010	12
215	20231228	151500	55751570	17010	17100	17100	17010	20
216	20231228	151400	55410470	17100	17100	17100	17100	0
217	20231228	151300	55410470	17100	17100	17100	17100	8
218	20231228	151200	55273670	17100	17100	17100	17100	0
219	20231228	151100	55273670	17100	17100	17100	17100	12
220	20231228	151000	55068470	17100	17100	17100	17100	0
221	20231228	150900	55068470	17100	17100	17100	17100	8
222	20231228	150800	54931670	17010	17100	17100	17010	13
223	20231228	150700	54709640	17100	17100	17100	17100	0
224	20231228	150600	54709640	17100	17100	17100	17100	8
225	20231228	150500	54572840	17100	17100	17100	17100	0
226	20231228	150400	54572840	17100	17100	17100	17100	11
227	20231228	150300	54384740	17100	17010	17100	17010	2
228	20231228	150200	54350630	17100	17100	17100	17100	8
229	20231228	150100	54213830	17100	17100	17100	17010	12
230	20231228	150000	54008720	17100	17100	17100	17100	0
231	20231228	145900	54008720	17100	17100	17100	17010	12
232	20231228	145800	53803790	17100	17100	17100	17100	0
233	20231228	145700	53803790	17100	17100	17100	17100	13
234	20231228	145600	53581490	17010	17100	17100	17010	10
235	20231228	145500	53410760	17100	17100	17100	17100	0
236	20231228	145400	53410760	17100	17100	17100	17100	9
237	20231228	145300	53256860	17100	17100	17100	17100	0
238	20231228	145200	53256860	17100	17100	17100	17100	10
239	20231228	145100	53085860	17010	17100	17100	17010	13
240	20231228	145000	52863830	17100	17100	17100	17100	11
241	20231228	144900	52675730	17100	17100	17100	17100	8
242	20231228	144800	52538930	17100	17100	17100	17100	1
243	20231228	144700	52521830	17010	17100	17100	17010	13
244	20231228	144600	52299800	17100	17100	17100	17100	0
245	20231228	144500	52299800	17100	17100	17100	17100	8
246	20231228	144400	52163000	17100	17100	17100	17100	0
247	20231228	144300	52163000	17100	17100	17100	17100	12
248	20231228	144200	51957800	17100	17100	17100	17010	11
249	20231228	144100	51769970	17100	17100	17100	17100	0
250	20231228	144000	51769970	17100	17100	17100	17100	10
251	20231228	143900	51598970	17100	17100	17100	17100	3
252	20231228	143800	51547670	17010	17100	17100	17010	11
253	20231228	143700	51359750	17100	17100	17100	17100	9
254	20231228	143600	51205850	17100	17100	17100	17100	0
255	20231228	143500	51205850	17100	17100	17100	17010	12
256	20231228	143400	51000830	17100	17100	17100	17100	0
257	20231228	143300	51000830	17100	17100	17100	17100	12
258	20231228	143200	50795630	17100	17010	17100	17010	15
259	20231228	143100	50540390	17090	17090	17090	17090	7
260	20231228	143000	50420760	17100	17100	17100	17100	15
261	20231228	142900	50164260	17100	17100	17100	17100	0
262	20231228	142800	50164260	17100	17100	17100	17100	8
263	20231228	142700	50027460	17020	17110	17110	17020	423
264	20231228	142600	42791060	17090	17110	17110	17090	10
265	20231228	142500	42619980	17100	17100	17100	17100	0
266	20231228	142400	42619980	17100	17100	17100	17100	10
267	20231228	142300	42448980	17110	17100	17110	17100	90
268	20231228	142200	40909250	17100	17100	17100	17100	0
269	20231228	142100	40909250	17100	17100	17100	17100	13
270	20231228	142000	40686950	17100	17100	17100	17100	0
271	20231228	141900	40686950	17100	17100	17100	17100	11
272	20231228	141800	40498850	17100	17100	17100	17100	0
273	20231228	141700	40498850	17100	17100	17100	17100	8
274	20231228	141600	40362050	17100	17100	17100	17100	11
275	20231228	141500	40173950	17100	17100	17100	17100	0
276	20231228	141400	40173950	17100	17100	17100	17100	27
277	20231228	141300	39712250	17100	17100	17100	17100	0
278	20231228	141200	39712250	17100	17100	17100	17100	11
279	20231228	141100	39524150	17100	17100	17100	17100	8
280	20231228	141000	39387350	17100	17100	17100	17100	0
281	20231228	140900	39387350	17100	17100	17100	17100	10
282	20231228	140800	39216350	17100	17100	17100	17100	0
283	20231228	140700	39216350	17100	17100	17100	17100	8
284	20231228	140600	39079550	17100	17100	17100	17100	0
285	20231228	140500	39079550	17100	17100	17100	17100	11
286	20231228	140400	38891450	17100	17100	17100	17100	8
287	20231228	140300	38754650	17100	17100	17100	17100	0
288	20231228	140200	38754650	17100	17100	17100	17100	9
289	20231228	140100	38600750	17090	17090	17090	17090	0
290	20231228	140000	38600750	17090	17100	17100	17090	11
291	20231228	135900	38412670	17090	17090	17090	17090	5
292	20231228	135800	38327220	17090	17090	17090	17090	4
293	20231228	135700	38258860	17090	17090	17090	17090	7
294	20231228	135600	38139230	17090	17090	17090	17090	0
295	20231228	135500	38139230	17090	17090	17090	17090	10
296	20231228	135400	37968330	17090	17090	17090	17090	1
297	20231228	135300	37951240	17090	17090	17090	17090	8
298	20231228	135200	37814520	17090	17090	17090	17090	11
299	20231228	135100	37626530	17090	17090	17090	17090	0
300	20231228	135000	37626530	17090	17090	17090	17090	8
301	20231228	134900	37489810	17030	17030	17030	17030	0
302	20231228	134800	37489810	17030	17100	17100	17030	12
303	20231228	134700	37284680	17100	17100	17100	17100	0
304	20231228	134600	37284680	17100	17100	17100	17100	7
305	20231228	134500	37164980	17100	17100	17100	17100	12
306	20231228	134400	36959780	17100	17100	17100	17100	0
307	20231228	134300	36959780	17100	17100	17100	17100	7
308	20231228	134200	36840080	17110	17110	17110	17110	0
309	20231228	134100	36840080	17110	17110	17110	17110	10
310	20231228	134000	36668980	17120	17120	17120	17120	0
311	20231228	133900	36668980	17120	17120	17120	17120	8
312	20231228	133800	36532020	17120	17120	17120	17120	10
313	20231228	133700	36360820	17120	17120	17120	17120	0
314	20231228	133600	36360820	17120	17120	17120	17120	9
315	20231228	133500	36206740	17060	17060	17060	17060	0
316	20231228	133400	36206740	17060	17120	17120	17060	14
317	20231228	133300	35967300	17120	17120	17120	17120	0
318	20231228	133200	35967300	17120	17120	17120	17120	9
319	20231228	133100	35813220	17060	17060	17060	17060	5
320	20231228	133000	35727920	17060	17060	17060	17060	0
321	20231228	132900	35727920	17060	17050	17060	17030	20
322	20231228	132800	35386910	17050	17050	17050	17050	0
323	20231228	132700	35386910	17050	17050	17050	17050	4
324	20231228	132600	35318710	17050	17050	17050	17050	7
325	20231228	132500	35199360	17040	17040	17040	17040	0
326	20231228	132400	35199360	17040	17030	17040	17030	7
327	20231228	132300	35080140	17030	17030	17030	17030	0
328	20231228	132200	35080140	17030	17030	17030	17030	8
329	20231228	132100	34943900	17020	17020	17020	17020	10
330	20231228	132000	34773700	17020	17020	17020	17020	1
331	20231228	131900	34756680	17060	17060	17060	17060	7
332	20231228	131800	34637260	17010	17010	17010	17010	0
333	20231228	131700	34637260	17010	17010	17010	17010	1
334	20231228	131600	34620250	17000	17000	17000	17000	0
335	20231228	131500	34620250	17000	17000	17000	17000	7
336	20231228	131400	34501250	16970	16970	16970	16970	0
337	20231228	131300	34501250	16970	17000	17000	16970	14
338	20231228	131200	34263370	17000	17000	17000	17000	9
339	20231228	131100	34110370	17000	17000	17000	17000	10
340	20231228	131000	33940370	17000	17000	17000	17000	10
341	20231228	130900	33770370	17000	17000	17000	17000	0
342	20231228	130800	33770370	17000	17000	17000	17000	8
343	20231228	130700	33634370	17000	17000	17000	17000	12
344	20231228	130600	33430370	17000	17000	17000	17000	0
345	20231228	130500	33430370	17000	17000	17000	17000	7
346	20231228	130400	33311370	17000	17000	17000	17000	0
347	20231228	130300	33311370	17000	17000	17000	17000	10
348	20231228	130200	33141370	16970	16970	16970	16970	1
349	20231228	130100	33124400	17000	17000	17000	17000	8
350	20231228	130000	32988400	16960	17000	17000	16960	11
351	20231228	125900	32801480	16960	16960	16960	16960	0
352	20231228	125800	32801480	16960	16960	16960	16960	0
353	20231228	125700	32801480	16960	16960	16960	16960	0
354	20231228	125600	32801480	16960	16960	16960	16960	1
355	20231228	125500	32784520	16960	16960	16960	16960	0
356	20231228	125400	32784520	16960	16960	16960	16960	114
357	20231228	125300	30851080	16960	16960	16960	16960	0
358	20231228	125200	30851080	16960	16960	16960	16960	0
359	20231228	125100	30851080	16960	16960	16960	16960	0
360	20231228	125000	30851080	16960	16960	16960	16960	0
361	20231228	124900	30851080	16960	16960	16960	16960	0
362	20231228	124800	30851080	16960	16960	16960	16960	0
363	20231228	124700	30851080	16960	16960	16960	16960	0
364	20231228	124600	30851080	16960	16960	16960	16960	0
365	20231228	124500	30851080	16960	16960	16960	16960	0
366	20231228	124400	30851080	16960	16960	16960	16960	0
367	20231228	124300	30851080	16960	16960	16960	16960	1
368	20231228	124200	30834120	16960	16960	16960	16960	0
369	20231228	124100	30834120	16960	16960	16960	16960	0
370	20231228	124000	30834120	16960	16960	16960	16960	0
371	20231228	123900	30834120	16960	16960	16960	16960	0
372	20231228	123800	30834120	16960	16960	16960	16960	0
373	20231228	123700	30834120	16960	16960	16960	16960	0
374	20231228	123600	30834120	16960	16960	16960	16960	0
375	20231228	123500	30834120	16960	16960	16960	16960	1
376	20231228	123400	30817160	16960	16960	16960	16960	0
377	20231228	123300	30817160	16960	16960	16960	16960	0
378	20231228	123200	30817160	16960	16960	16960	16960	0
379	20231228	123100	30817160	16960	16960	16960	16960	0
380	20231228	123000	30817160	16960	16960	16960	16960	0
381	20231228	122900	30817160	16960	16960	16960	16960	0
382	20231228	122800	30817160	16960	16960	16960	16960	0
383	20231228	122700	30817160	16960	16960	16960	16960	0
384	20231228	122600	30817160	16960	16960	16960	16960	0
385	20231228	122500	30817160	16960	16960	16960	16960	0
386	20231228	122400	30817160	16960	16960	16960	16960	1
387	20231228	122300	30800200	16960	16960	16960	16960	0
388	20231228	122200	30800200	16960	16960	16960	16960	0
389	20231228	122100	30800200	16960	17000	17000	16960	51
390	20231228	122000	29933400	16950	16950	16950	16950	0
391	20231228	121900	29933400	16950	16950	16950	16950	0
392	20231228	121800	29933400	16950	16950	16950	16950	0
393	20231228	121700	29933400	16950	16950	16950	16950	0
394	20231228	121600	29933400	16950	16950	16950	16950	0
395	20231228	121500	29933400	16950	16950	16950	16950	0
396	20231228	121400	29933400	16950	16950	16950	16950	0
397	20231228	121300	29933400	16950	16950	16950	16950	0
398	20231228	121200	29933400	16950	16950	16950	16950	0
399	20231228	121100	29933400	16950	16950	16950	16950	0
400	20231228	121000	29933400	16950	16950	16950	16950	0
401	20231228	120900	29933400	16950	16950	16950	16950	0
402	20231228	120800	29933400	16950	16950	16950	16950	0
403	20231228	120700	29933400	16950	16950	16950	16950	0
404	20231228	120600	29933400	16950	16950	16950	16950	0
405	20231228	120500	29933400	16950	16950	16950	16950	0
406	20231228	120400	29933400	16950	16950	16950	16950	0
407	20231228	120300	29933400	16950	16950	16950	16950	0
408	20231228	120200	29933400	16950	16950	16950	16950	0
409	20231228	120100	29933400	16950	16950	16950	16950	0
410	20231228	120000	29933400	16950	16950	16950	16950	0
411	20231228	115900	29933400	16950	16950	16950	16950	0
412	20231228	115800	29933400	16950	17000	17000	16950	57
413	20231228	115700	28964750	17000	17000	17000	17000	0
414	20231228	115600	28964750	17000	17000	17000	17000	0
415	20231228	115500	28964750	17000	17000	17000	17000	0
416	20231228	115400	28964750	17000	17000	17000	17000	0
417	20231228	115300	28964750	17000	17000	17000	17000	0
418	20231228	115200	28964750	17000	17000	17000	17000	0
419	20231228	115100	28964750	17000	17000	17000	17000	0
420	20231228	115000	28964750	17000	17000	17000	17000	0
421	20231228	114900	28964750	17000	17000	17000	17000	0
422	20231228	114800	28964750	17000	17000	17000	17000	6
423	20231228	114700	28862750	16930	16930	16930	16930	0
424	20231228	114600	28862750	16930	16930	16930	16930	0
425	20231228	114500	28862750	16930	16930	16930	16930	0
426	20231228	114400	28862750	16930	16930	16930	16930	0
427	20231228	114300	28862750	16930	16930	16930	16930	0
428	20231228	114200	28862750	16930	16930	16930	16930	0
429	20231228	114100	28862750	16930	16930	16930	16930	0
430	20231228	114000	28862750	16930	16930	16930	16930	0
431	20231228	113900	28862750	16930	16930	16930	16930	0
432	20231228	113800	28862750	16930	16930	16930	16930	15
433	20231228	113700	28608800	16920	16930	16930	16920	8
434	20231228	113600	28473390	16930	16930	16930	16930	1
435	20231228	113500	28456460	16930	16930	16930	16930	4
436	20231228	113400	28388740	16930	16930	16930	16930	5
437	20231228	113300	28304090	16930	16930	16930	16930	10
438	20231228	113200	28134790	16920	16930	16930	16920	13
439	20231228	113100	27914730	16920	16920	16920	16920	0
440	20231228	113000	27914730	16920	16920	16920	16920	0
441	20231228	112900	27914730	16920	16920	16920	16920	0
442	20231228	112800	27914730	16920	16920	16920	16920	0
443	20231228	112700	27914730	16920	16920	16920	16920	0
444	20231228	112600	27914730	16920	16920	16920	16920	0
445	20231228	112500	27914730	16920	16920	16920	16920	0
446	20231228	112400	27914730	16920	16920	16920	16920	0
447	20231228	112300	27914730	16920	16920	16920	16920	3
448	20231228	112200	27863970	16920	16920	16920	16920	0
449	20231228	112100	27863970	16920	16920	16920	16920	0
450	20231228	112000	27863970	16920	16920	16920	16920	0
451	20231228	111900	27863970	16920	16920	16920	16920	3
452	20231228	111800	27813210	16920	16920	16920	16920	0
453	20231228	111700	27813210	16920	16920	16920	16920	0
454	20231228	111600	27813210	16920	16920	16920	16920	2
455	20231228	111500	27779370	16920	16920	16920	16920	1
456	20231228	111400	27762450	16920	16920	16920	16920	1
457	20231228	111300	27745530	16920	16920	16920	16920	0
458	20231228	111200	27745530	16920	16920	16920	16920	3
459	20231228	111100	27694770	16920	16920	16920	16920	0
460	20231228	111000	27694770	16920	16920	16920	16920	0
461	20231228	110900	27694770	16920	16920	16920	16920	3
462	20231228	110800	27644010	16930	16930	16930	16930	0
463	20231228	110700	27644010	16930	16930	16930	16930	5
464	20231228	110600	27559360	16930	16930	16930	16930	40
465	20231228	110500	26882160	16920	16920	16920	16920	5
466	20231228	110400	26797560	16920	16920	16920	16920	0
467	20231228	110300	26797560	16920	16920	16920	16920	0
468	20231228	110200	26797560	16920	16920	16920	16920	3
469	20231228	110100	26746800	16920	16920	16920	16920	0
470	20231228	110000	26746800	16920	16920	16920	16920	0
471	20231228	105900	26746800	16920	16920	16920	16920	0
472	20231228	105800	26746800	16920	16920	16920	16920	0
473	20231228	105700	26746800	16920	16920	16920	16920	6
474	20231228	105600	26645280	16910	16910	16910	16910	0
475	20231228	105500	26645280	16910	16910	16910	16910	133
476	20231228	105400	24396250	16920	16920	16920	16920	27
477	20231228	105300	23939410	16920	16920	16920	16920	90
478	20231228	105200	22416610	16920	16940	16940	16920	144
479	20231228	105100	19978600	16940	16940	16940	16940	0
480	20231228	105000	19978600	16940	16940	16940	16940	0
481	20231228	104900	19978600	16940	16940	16940	16940	0
482	20231228	104800	19978600	16940	16940	16940	16940	0
483	20231228	104700	19978600	16940	16940	16940	16940	0
484	20231228	104600	19978600	16940	16940	16940	16940	0
485	20231228	104500	19978600	16940	16940	16940	16940	0
486	20231228	104400	19978600	16940	16940	16940	16940	52
487	20231228	104300	19097720	16940	16940	16940	16940	0
488	20231228	104200	19097720	16940	16950	16950	16940	57
489	20231228	104100	18131640	16960	16960	16960	16960	2
490	20231228	104000	18097720	16940	16940	16940	16940	0
491	20231228	103900	18097720	16940	16940	16940	16940	0
492	20231228	103800	18097720	16940	16940	16940	16940	0
493	20231228	103700	18097720	16940	16940	16940	16940	0
494	20231228	103600	18097720	16940	16940	16940	16940	0
495	20231228	103500	18097720	16940	16940	16940	16940	0
496	20231228	103400	18097720	16940	16940	16940	16940	3
497	20231228	103300	18046900	16940	16940	16940	16940	0
498	20231228	103200	18046900	16940	16940	16940	16940	3
499	20231228	103100	17996080	16940	16940	16940	16940	45
500	20231228	103000	17233780	16940	16940	16940	16940	0
501	20231228	102900	17233780	16940	16940	16940	16940	0
502	20231228	102800	17233780	16940	16960	16960	16940	97
503	20231228	102700	15589160	16950	16950	16950	16950	7
504	20231228	102600	15470510	16950	16950	16950	16950	56
505	20231228	102500	14521310	16960	16960	16960	16960	0
506	20231228	102400	14521310	16960	16960	16960	16960	11
507	20231228	102300	14334750	16960	16960	16960	16960	0
508	20231228	102200	14334750	16960	16960	16960	16960	0
509	20231228	102100	14334750	16960	16960	16960	16960	0
510	20231228	102000	14334750	16960	16960	16960	16960	0
511	20231228	101900	14334750	16960	16960	16960	16960	0
512	20231228	101800	14334750	16960	16960	16960	16960	6
513	20231228	101700	14232990	16970	16970	16970	16970	0
514	20231228	101600	14232990	16970	16970	16970	16970	0
515	20231228	101500	14232990	16970	16970	16970	16970	0
516	20231228	101400	14232990	16970	16970	16970	16970	0
517	20231228	101300	14232990	16970	16970	16970	16970	0
518	20231228	101200	14232990	16970	16970	16970	16970	0
519	20231228	101100	14232990	16970	16970	16970	16970	0
520	20231228	101000	14232990	16970	16970	16970	16970	0
521	20231228	100900	14232990	16970	16970	16970	16970	3
522	20231228	100800	14182080	16970	16970	16970	16970	7
523	20231228	100700	14063290	16980	16980	16980	16980	0
524	20231228	100600	14063290	16980	16980	16980	16980	0
525	20231228	100500	14063290	16980	16980	16980	16980	0
526	20231228	100400	14063290	16980	16980	16980	16980	0
527	20231228	100300	14063290	16980	16980	16980	16980	102
528	20231228	100200	12331330	16940	16940	16940	16940	0
529	20231228	100100	12331330	16940	16950	16950	16940	52
530	20231228	100000	11450430	16930	16940	16940	16930	69
531	20231228	095900	10281600	16930	16930	16930	16930	2
532	20231228	095800	10247740	16940	16940	16940	16940	1
533	20231228	095700	10230800	16940	16940	16940	16940	0
534	20231228	095600	10230800	16940	16940	16940	16940	8
535	20231228	095500	10095280	16940	16940	16940	16940	0
536	20231228	095400	10095280	16940	16940	16940	16940	0
537	20231228	095300	10095280	16940	16940	16940	16940	0
538	20231228	095200	10095280	16940	16940	16940	16940	0
539	20231228	095100	10095280	16940	16940	16940	16940	0
540	20231228	095000	10095280	16940	16940	16940	16940	0
541	20231228	094900	10095280	16940	16940	16940	16940	0
542	20231228	094800	10095280	16940	16940	16940	16940	0
543	20231228	094700	10095280	16940	16940	16940	16940	0
544	20231228	094600	10095280	16940	16940	16940	16940	0
545	20231228	094500	10095280	16940	16940	16940	16940	1
546	20231228	094400	10078340	16930	16930	16930	16930	0
547	20231228	094300	10078340	16930	16930	16930	16930	0
548	20231228	094200	10078340	16930	16930	16930	16930	0
549	20231228	094100	10078340	16930	16930	16930	16930	0
550	20231228	094000	10078340	16930	16940	16940	16930	155
551	20231228	093900	7453940	16930	16930	16930	16930	0
552	20231228	093800	7453940	16930	16930	16930	16930	0
553	20231228	093700	7453940	16930	16930	16930	16930	11
554	20231228	093600	7267710	17000	17000	17000	17000	0
555	20231228	093500	7267710	17000	17000	17000	17000	1
556	20231228	093400	7250710	16930	16930	16930	16930	6
557	20231228	093300	7149130	17000	17000	17000	17000	0
558	20231228	093200	7149130	17000	17000	17000	17000	0
559	20231228	093100	7149130	17000	17000	17000	17000	1
560	20231228	093000	7132130	17000	17000	17000	17000	0
561	20231228	092900	7132130	17000	17000	17000	17000	1
562	20231228	092800	7115130	17000	17000	17000	17000	0
563	20231228	092700	7115130	17000	17000	17000	17000	0
564	20231228	092600	7115130	17000	17000	17000	17000	0
565	20231228	092500	7115130	17000	17000	17000	17000	0
566	20231228	092400	7115130	17000	17000	17000	17000	0
567	20231228	092300	7115130	17000	17000	17000	17000	1
568	20231228	092200	7098130	17000	17000	17000	17000	1
569	20231228	092100	7081130	17000	17010	17010	17000	341
570	20231228	092000	1284080	17000	17000	17000	17000	0
571	20231228	091900	1284080	17000	17000	17000	17000	0
572	20231228	091800	1284080	17000	17000	17000	17000	11
573	20231228	091700	1097080	17020	17020	17020	17020	0
574	20231228	091600	1097080	17020	17020	17020	17020	0
575	20231228	091500	1097080	17020	17020	17020	17020	10
576	20231228	091400	926880	17020	17020	17020	17020	0
577	20231228	091300	926880	17020	17020	17020	17020	0
578	20231228	091200	926880	17020	17020	17020	17020	2
579	20231228	091100	892840	17170	17170	17170	17170	0
580	20231228	091000	892840	17170	17170	17170	17170	0
581	20231228	090900	892840	17170	17170	17170	17170	0
582	20231228	090800	892840	17170	17170	17170	17170	0
583	20231228	090700	892840	17170	17170	17170	17170	0
584	20231228	090600	892840	17170	17170	17170	17170	0
585	20231228	090500	892840	17170	17170	17170	17170	0
586	20231228	090400	892840	17170	17170	17170	17170	0
587	20231228	090300	892840	17170	17170	17170	17170	0
588	20231228	090200	892840	17170	17170	17170	17170	0
589	20231228	090100	892840	17170	17170	17170	17170	0
590	20231228	090000	892840	17170	17170	17170	17170	52