KissMeData/006390/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	102446080	15780	15780	15780	15780	317
3	20231221	184600	102446080	15780	15780	15780	15780	0
4	20231221	184500	102446080	15780	15780	15780	15780	0
5	20231221	184400	102446080	15780	15780	15780	15780	0
6	20231221	184300	102446080	15780	15780	15780	15780	0
7	20231221	184200	102446080	15780	15780	15780	15780	0
8	20231221	184100	102446080	15780	15780	15780	15780	0
9	20231221	184000	102446080	15780	15780	15780	15780	0
10	20231221	183900	102446080	15780	15780	15780	15780	0
11	20231221	183800	102446080	15780	15780	15780	15780	0
12	20231221	183700	102446080	15780	15780	15780	15780	0
13	20231221	183600	102446080	15780	15780	15780	15780	0
14	20231221	183500	102446080	15780	15780	15780	15780	0
15	20231221	183400	102446080	15780	15780	15780	15780	0
16	20231221	183300	102446080	15780	15780	15780	15780	0
17	20231221	183200	102446080	15780	15780	15780	15780	0
18	20231221	183100	102446080	15780	15780	15780	15780	0
19	20231221	183000	102446080	15780	15780	15780	15780	0
20	20231221	182900	102446080	15780	15780	15780	15780	0
21	20231221	182800	102446080	15780	15780	15780	15780	0
22	20231221	182700	102446080	15780	15780	15780	15780	0
23	20231221	182600	102446080	15780	15780	15780	15780	0
24	20231221	182500	102446080	15780	15780	15780	15780	0
25	20231221	182400	102446080	15780	15780	15780	15780	0
26	20231221	182300	102446080	15780	15780	15780	15780	0
27	20231221	182200	102446080	15780	15780	15780	15780	0
28	20231221	182100	102446080	15780	15780	15780	15780	0
29	20231221	182000	102446080	15780	15780	15780	15780	0
30	20231221	181900	102446080	15780	15780	15780	15780	0
31	20231221	181800	102446080	15780	15780	15780	15780	0
32	20231221	181700	102446080	15780	15780	15780	15780	317
33	20231221	181600	102446080	15780	15780	15780	15780	0
34	20231221	181500	102446080	15780	15780	15780	15780	0
35	20231221	181400	102446080	15780	15780	15780	15780	0
36	20231221	181300	102446080	15780	15780	15780	15780	0
37	20231221	181200	102446080	15780	15780	15780	15780	0
38	20231221	181100	102446080	15780	15780	15780	15780	0
39	20231221	181000	102446080	15780	15780	15780	15780	0
40	20231221	180900	102446080	15780	15780	15780	15780	0
41	20231221	180800	102446080	15780	15780	15780	15780	0
42	20231221	180700	102446080	15780	15780	15780	15780	0
43	20231221	180600	102446080	15780	15780	15780	15780	0
44	20231221	180500	102446080	15780	15780	15780	15780	0
45	20231221	180400	102446080	15780	15780	15780	15780	0
46	20231221	180300	102446080	15780	15780	15780	15780	0
47	20231221	180200	102446080	15780	15780	15780	15780	0
48	20231221	180100	102446080	15780	15780	15780	15780	0
49	20231221	180000	102446080	15780	15780	15780	15780	0
50	20231221	175900	102446080	15780	15780	15780	15780	0
51	20231221	175800	102446080	15780	15780	15780	15780	0
52	20231221	175700	102446080	15780	15780	15780	15780	0
53	20231221	175600	102446080	15780	15780	15780	15780	0
54	20231221	175500	102446080	15780	15780	15780	15780	0
55	20231221	175400	102446080	15780	15780	15780	15780	0
56	20231221	175300	102446080	15780	15780	15780	15780	0
57	20231221	175200	102446080	15780	15780	15780	15780	0
58	20231221	175100	102446080	15780	15780	15780	15780	0
59	20231221	175000	102446080	15780	15780	15780	15780	0
60	20231221	174900	102446080	15780	15780	15780	15780	0
61	20231221	174800	102446080	15780	15780	15780	15780	0
62	20231221	174700	102446080	15780	15780	15780	15780	317
63	20231221	174600	102446080	15780	15780	15780	15780	0
64	20231221	174500	102446080	15780	15780	15780	15780	0
65	20231221	174400	102446080	15780	15780	15780	15780	0
66	20231221	174300	102446080	15780	15780	15780	15780	0
67	20231221	174200	102446080	15780	15780	15780	15780	0
68	20231221	174100	102446080	15780	15780	15780	15780	0
69	20231221	174000	102446080	15780	15780	15780	15780	0
70	20231221	173900	102446080	15780	15780	15780	15780	0
71	20231221	173800	102446080	15780	15780	15780	15780	0
72	20231221	173700	102446080	15780	15780	15780	15780	0
73	20231221	173600	102446080	15780	15780	15780	15780	0
74	20231221	173500	102446080	15780	15780	15780	15780	0
75	20231221	173400	102446080	15780	15780	15780	15780	0
76	20231221	173300	102446080	15780	15780	15780	15780	0
77	20231221	173200	102446080	15780	15780	15780	15780	0
78	20231221	173100	102446080	15780	15780	15780	15780	0
79	20231221	173000	102446080	15780	15780	15780	15780	0
80	20231221	172900	102446080	15780	15780	15780	15780	0
81	20231221	172800	102446080	15780	15780	15780	15780	0
82	20231221	172700	102446080	15780	15780	15780	15780	0
83	20231221	172600	102446080	15780	15780	15780	15780	0
84	20231221	172500	102446080	15780	15780	15780	15780	0
85	20231221	172400	102446080	15780	15780	15780	15780	0
86	20231221	172300	102446080	15780	15780	15780	15780	0
87	20231221	172200	102446080	15780	15780	15780	15780	0
88	20231221	172100	102446080	15780	15780	15780	15780	0
89	20231221	172000	102446080	15780	15780	15780	15780	0
90	20231221	171900	102446080	15780	15780	15780	15780	0
91	20231221	171800	102446080	15780	15780	15780	15780	0
92	20231221	171700	102446080	15780	15780	15780	15780	317
93	20231221	171600	102446080	15780	15780	15780	15780	0
94	20231221	171500	102446080	15780	15780	15780	15780	0
95	20231221	171400	102446080	15780	15780	15780	15780	0
96	20231221	171300	102446080	15780	15780	15780	15780	0
97	20231221	171200	102446080	15780	15780	15780	15780	0
98	20231221	171100	102446080	15780	15780	15780	15780	0
99	20231221	171000	102446080	15780	15780	15780	15780	0
100	20231221	170900	102446080	15780	15780	15780	15780	0
101	20231221	170800	102446080	15780	15780	15780	15780	0
102	20231221	170700	102446080	15780	15780	15780	15780	0
103	20231221	170600	102446080	15780	15780	15780	15780	0
104	20231221	170500	102446080	15780	15780	15780	15780	0
105	20231221	170400	102446080	15780	15780	15780	15780	0
106	20231221	170300	102446080	15780	15780	15780	15780	0
107	20231221	170200	102446080	15780	15780	15780	15780	0
108	20231221	170100	102446080	15780	15780	15780	15780	0
109	20231221	170000	102446080	15780	15780	15780	15780	0
110	20231221	165900	102446080	15780	15780	15780	15780	0
111	20231221	165800	102446080	15780	15780	15780	15780	0
112	20231221	165700	102446080	15780	15780	15780	15780	0
113	20231221	165600	102446080	15780	15780	15780	15780	0
114	20231221	165500	102446080	15780	15780	15780	15780	0
115	20231221	165400	102446080	15780	15780	15780	15780	0
116	20231221	165300	102446080	15780	15780	15780	15780	0
117	20231221	165200	102446080	15780	15780	15780	15780	0
118	20231221	165100	102446080	15780	15780	15780	15780	0
119	20231221	165000	102446080	15780	15780	15780	15780	0
120	20231221	164900	102446080	15780	15780	15780	15780	0
121	20231221	164800	102446080	15780	15780	15780	15780	0
122	20231221	164700	102446080	15780	15780	15780	15780	317
123	20231221	164600	102446080	15780	15780	15780	15780	0
124	20231221	164500	102446080	15780	15780	15780	15780	0
125	20231221	164400	102446080	15780	15780	15780	15780	0
126	20231221	164300	102446080	15780	15780	15780	15780	0
127	20231221	164200	102446080	15780	15780	15780	15780	0
128	20231221	164100	102446080	15780	15780	15780	15780	0
129	20231221	164000	102446080	15780	15780	15780	15780	0
130	20231221	163900	102446080	15780	15780	15780	15780	0
131	20231221	163800	102446080	15780	15780	15780	15780	0
132	20231221	163700	102446080	15780	15780	15780	15780	0
133	20231221	163600	102446080	15780	15780	15780	15780	0
134	20231221	163500	102446080	15780	15780	15780	15780	0
135	20231221	163400	102446080	15780	15780	15780	15780	0
136	20231221	163300	102446080	15780	15780	15780	15780	0
137	20231221	163200	102446080	15780	15780	15780	15780	0
138	20231221	163100	102446080	15780	15780	15780	15780	0
139	20231221	163000	102446080	15780	15780	15780	15780	0
140	20231221	162900	102446080	15780	15780	15780	15780	0
141	20231221	162800	102446080	15780	15780	15780	15780	0
142	20231221	162700	102446080	15780	15780	15780	15780	0
143	20231221	162600	102446080	15780	15780	15780	15780	0
144	20231221	162500	102446080	15780	15780	15780	15780	0
145	20231221	162400	102446080	15780	15780	15780	15780	0
146	20231221	162300	102446080	15780	15780	15780	15780	0
147	20231221	162200	102446080	15780	15780	15780	15780	0
148	20231221	162100	102446080	15780	15780	15780	15780	0
149	20231221	162000	102446080	15780	15780	15780	15780	0
150	20231221	161900	102446080	15780	15780	15780	15780	0
151	20231221	161800	102446080	15780	15780	15780	15780	0
152	20231221	161700	102446080	15780	15780	15780	15780	317
153	20231221	161600	102446080	15780	15780	15780	15780	0
154	20231221	161500	102446080	15780	15780	15780	15780	0
155	20231221	161400	102446080	15780	15780	15780	15780	0
156	20231221	161300	102446080	15780	15780	15780	15780	0
157	20231221	161200	102446080	15780	15780	15780	15780	0
158	20231221	161100	102446080	15780	15780	15780	15780	0
159	20231221	161000	102446080	15780	15780	15780	15780	0
160	20231221	160900	102446080	15780	15780	15780	15780	0
161	20231221	160800	102446080	15780	15780	15780	15780	0
162	20231221	160700	102446080	15780	15780	15780	15780	0
163	20231221	160600	102446080	15780	15780	15780	15780	0
164	20231221	160500	102446080	15780	15780	15780	15780	0
165	20231221	160400	102446080	15780	15780	15780	15780	0
166	20231221	160300	102446080	15780	15780	15780	15780	0
167	20231221	160200	102446080	15780	15780	15780	15780	0
168	20231221	160100	102446080	15780	15780	15780	15780	0
169	20231221	160000	102446080	15780	15780	15780	15780	0
170	20231221	155900	102446080	15780	15780	15780	15780	0
171	20231221	155800	102446080	15780	15780	15780	15780	0
172	20231221	155700	102446080	15780	15780	15780	15780	0
173	20231221	155600	102446080	15780	15780	15780	15780	0
174	20231221	155500	102446080	15780	15780	15780	15780	0
175	20231221	155400	102446080	15780	15780	15780	15780	0
176	20231221	155300	102446080	15780	15780	15780	15780	0
177	20231221	155200	102446080	15780	15780	15780	15780	0
178	20231221	155100	102446080	15780	15780	15780	15780	0
179	20231221	155000	102446080	15780	15780	15780	15780	0
180	20231221	154900	102446080	15780	15780	15780	15780	0
181	20231221	154800	102446080	15780	15780	15780	15780	0
182	20231221	154700	102446080	15780	15780	15780	15780	317
183	20231221	154600	102446080	15780	15780	15780	15780	0
184	20231221	154500	102446080	15780	15780	15780	15780	0
185	20231221	154400	102446080	15780	15780	15780	15780	0
186	20231221	154300	102446080	15780	15780	15780	15780	0
187	20231221	154200	102446080	15780	15780	15780	15780	0
188	20231221	154100	102446080	15780	15780	15780	15780	0
189	20231221	154000	102446080	15780	15780	15780	15780	0
190	20231221	153900	102446080	15780	15780	15780	15780	0
191	20231221	153800	102446080	15780	15780	15780	15780	0
192	20231221	153700	102446080	15780	15780	15780	15780	0
193	20231221	153600	102446080	15780	15780	15780	15780	0
194	20231221	153500	102446080	15780	15780	15780	15780	0
195	20231221	153400	102446080	15780	15780	15780	15780	0
196	20231221	153300	102446080	15780	15780	15780	15780	0
197	20231221	153200	102446080	15780	15780	15780	15780	0
198	20231221	153100	102446080	15780	15780	15780	15780	0
199	20231221	153000	102446080	15780	15780	15780	15780	317
200	20231221	152900	97443820	15780	15780	15780	15780	0
201	20231221	152800	97443820	15780	15780	15780	15780	0
202	20231221	152700	97443820	15780	15780	15780	15780	0
203	20231221	152600	97443820	15780	15780	15780	15780	0
204	20231221	152500	97443820	15780	15780	15780	15780	0
205	20231221	152400	97443820	15780	15780	15780	15780	0
206	20231221	152300	97443820	15780	15780	15780	15780	0
207	20231221	152200	97443820	15780	15780	15780	15780	0
208	20231221	152100	97443820	15780	15780	15780	15780	0
209	20231221	152000	97443820	15780	15780	15780	15780	0
210	20231221	151900	97443820	15780	15780	15780	15780	0
211	20231221	151800	97443820	15780	15770	15780	15770	12
212	20231221	151700	97254540	15770	15730	15770	15730	177
213	20231221	151600	94467000	15730	15730	15730	15730	4
214	20231221	151500	94404080	15710	15710	15710	15710	0
215	20231221	151400	94404080	15710	15710	15710	15710	0
216	20231221	151300	94404080	15710	15710	15710	15710	0
217	20231221	151200	94404080	15710	15710	15710	15710	0
218	20231221	151100	94404080	15710	15710	15710	15710	0
219	20231221	151000	94404080	15710	15700	15710	15700	21
220	20231221	150900	94074180	15710	15730	15730	15710	15
221	20231221	150800	93838380	15730	15730	15730	15730	0
222	20231221	150700	93838380	15730	15690	15730	15690	772
223	20231221	150600	81717020	15680	15680	15680	15680	0
224	20231221	150500	81717020	15680	15680	15680	15680	0
225	20231221	150400	81717020	15680	15680	15680	15680	0
226	20231221	150300	81717020	15680	15680	15680	15680	0
227	20231221	150200	81717020	15680	15680	15680	15680	0
228	20231221	150100	81717020	15680	15680	15680	15680	100
229	20231221	150000	80149020	15680	15680	15680	15680	1
230	20231221	145900	80133340	15660	15660	15660	15660	0
231	20231221	145800	80133340	15660	15660	15660	15660	0
232	20231221	145700	80133340	15660	15660	15660	15660	0
233	20231221	145600	80133340	15660	15660	15660	15660	0
234	20231221	145500	80133340	15660	15660	15660	15660	0
235	20231221	145400	80133340	15660	15660	15660	15660	0
236	20231221	145300	80133340	15660	15660	15660	15660	0
237	20231221	145200	80133340	15660	15660	15660	15660	5
238	20231221	145100	80055040	15690	15690	15690	15690	0
239	20231221	145000	80055040	15690	15690	15690	15690	0
240	20231221	144900	80055040	15690	15690	15690	15690	5
241	20231221	144800	79976590	15690	15690	15690	15690	10
242	20231221	144700	79819690	15690	15690	15690	15690	0
243	20231221	144600	79819690	15690	15690	15690	15690	0
244	20231221	144500	79819690	15690	15690	15690	15690	0
245	20231221	144400	79819690	15690	15690	15690	15690	1
246	20231221	144300	79804000	15700	15690	15700	15690	3
247	20231221	144200	79756910	15700	15700	15700	15700	0
248	20231221	144100	79756910	15700	15690	15700	15690	51
249	20231221	144000	78956710	15690	15690	15690	15690	31
250	20231221	143900	78470320	15650	15650	15650	15650	0
251	20231221	143800	78470320	15650	15650	15650	15650	0
252	20231221	143700	78470320	15650	15650	15650	15650	0
253	20231221	143600	78470320	15650	15650	15650	15650	0
254	20231221	143500	78470320	15650	15650	15650	15650	0
255	20231221	143400	78470320	15650	15650	15650	15650	0
256	20231221	143300	78470320	15650	15650	15650	15650	0
257	20231221	143200	78470320	15650	15650	15650	15650	0
258	20231221	143100	78470320	15650	15650	15650	15650	0
259	20231221	143000	78470320	15650	15650	15650	15650	0
260	20231221	142900	78470320	15650	15650	15650	15650	0
261	20231221	142800	78470320	15650	15650	15650	15650	0
262	20231221	142700	78470320	15650	15650	15650	15650	0
263	20231221	142600	78470320	15650	15650	15650	15650	0
264	20231221	142500	78470320	15650	15650	15650	15650	0
265	20231221	142400	78470320	15650	15650	15650	15650	0
266	20231221	142300	78470320	15650	15650	15650	15650	0
267	20231221	142200	78470320	15650	15650	15650	15650	0
268	20231221	142100	78470320	15650	15650	15650	15650	0
269	20231221	142000	78470320	15650	15650	15650	15650	0
270	20231221	141900	78470320	15650	15650	15650	15650	0
271	20231221	141800	78470320	15650	15650	15650	15650	0
272	20231221	141700	78470320	15650	15650	15650	15650	0
273	20231221	141600	78470320	15650	15650	15650	15650	0
274	20231221	141500	78470320	15650	15650	15650	15650	0
275	20231221	141400	78470320	15650	15650	15650	15650	0
276	20231221	141300	78470320	15650	15650	15650	15650	0
277	20231221	141200	78470320	15650	15650	15650	15650	0
278	20231221	141100	78470320	15650	15650	15650	15650	0
279	20231221	141000	78470320	15650	15650	15650	15650	0
280	20231221	140900	78470320	15650	15650	15650	15650	0
281	20231221	140800	78470320	15650	15650	15650	15650	0
282	20231221	140700	78470320	15650	15650	15650	15650	0
283	20231221	140600	78470320	15650	15650	15650	15650	50
284	20231221	140500	77687820	15650	15650	15650	15650	0
285	20231221	140400	77687820	15650	15650	15650	15650	0
286	20231221	140300	77687820	15650	15650	15650	15650	0
287	20231221	140200	77687820	15650	15650	15650	15650	0
288	20231221	140100	77687820	15650	15650	15650	15650	0
289	20231221	140000	77687820	15650	15650	15650	15650	0
290	20231221	135900	77687820	15650	15650	15650	15650	0
291	20231221	135800	77687820	15650	15650	15650	15650	0
292	20231221	135700	77687820	15650	15690	15690	15650	259
293	20231221	135600	73632150	15700	15700	15700	15700	0
294	20231221	135500	73632150	15700	15700	15700	15700	0
295	20231221	135400	73632150	15700	15700	15700	15700	0
296	20231221	135300	73632150	15700	15700	15700	15700	0
297	20231221	135200	73632150	15700	15700	15700	15700	0
298	20231221	135100	73632150	15700	15700	15700	15700	1
299	20231221	135000	73616450	15700	15700	15700	15700	0
300	20231221	134900	73616450	15700	15700	15700	15700	0
301	20231221	134800	73616450	15700	15700	15700	15700	0
302	20231221	134700	73616450	15700	15700	15700	15700	0
303	20231221	134600	73616450	15700	15700	15700	15700	0
304	20231221	134500	73616450	15700	15700	15700	15700	40
305	20231221	134400	72988450	15690	15690	15690	15690	13
306	20231221	134300	72784480	15680	15680	15680	15680	9
307	20231221	134200	72643360	15680	15680	15680	15680	0
308	20231221	134100	72643360	15680	15680	15680	15680	0
309	20231221	134000	72643360	15680	15680	15680	15680	0
310	20231221	133900	72643360	15680	15680	15680	15680	0
311	20231221	133800	72643360	15680	15680	15680	15680	0
312	20231221	133700	72643360	15680	15680	15680	15680	0
313	20231221	133600	72643360	15680	15680	15680	15680	0
314	20231221	133500	72643360	15680	15680	15680	15680	0
315	20231221	133400	72643360	15680	15680	15680	15680	0
316	20231221	133300	72643360	15680	15680	15680	15680	0
317	20231221	133200	72643360	15680	15680	15680	15680	36
318	20231221	133100	72078880	15680	15680	15680	15680	0
319	20231221	133000	72078880	15680	15680	15680	15680	0
320	20231221	132900	72078880	15680	15680	15680	15680	0
321	20231221	132800	72078880	15680	15680	15680	15680	0
322	20231221	132700	72078880	15680	15680	15680	15680	0
323	20231221	132600	72078880	15680	15680	15680	15680	1
324	20231221	132500	72063200	15680	15680	15680	15680	0
325	20231221	132400	72063200	15680	15680	15680	15680	0
326	20231221	132300	72063200	15680	15680	15680	15680	0
327	20231221	132200	72063200	15680	15680	15680	15680	0
328	20231221	132100	72063200	15680	15680	15680	15680	0
329	20231221	132000	72063200	15680	15680	15680	15680	0
330	20231221	131900	72063200	15680	15680	15680	15680	0
331	20231221	131800	72063200	15680	15680	15680	15680	0
332	20231221	131700	72063200	15680	15680	15680	15680	0
333	20231221	131600	72063200	15680	15680	15680	15680	31
334	20231221	131500	71577120	15680	15680	15680	15680	0
335	20231221	131400	71577120	15680	15680	15680	15680	0
336	20231221	131300	71577120	15680	15680	15680	15680	0
337	20231221	131200	71577120	15680	15680	15680	15680	0
338	20231221	131100	71577120	15680	15680	15680	15680	0
339	20231221	131000	71577120	15680	15680	15680	15680	1
340	20231221	130900	71561440	15660	15660	15660	15660	0
341	20231221	130800	71561440	15660	15660	15660	15660	0
342	20231221	130700	71561440	15660	15660	15660	15660	0
343	20231221	130600	71561440	15660	15660	15660	15660	0
344	20231221	130500	71561440	15660	15660	15660	15660	0
345	20231221	130400	71561440	15660	15660	15660	15660	0
346	20231221	130300	71561440	15660	15660	15660	15660	0
347	20231221	130200	71561440	15660	15660	15660	15660	0
348	20231221	130100	71561440	15660	15660	15660	15660	0
349	20231221	130000	71561440	15660	15660	15660	15660	0
350	20231221	125900	71561440	15660	15660	15660	15660	0
351	20231221	125800	71561440	15660	15660	15660	15660	0
352	20231221	125700	71561440	15660	15660	15660	15660	0
353	20231221	125600	71561440	15660	15660	15660	15660	0
354	20231221	125500	71561440	15660	15660	15660	15660	0
355	20231221	125400	71561440	15660	15660	15660	15660	0
356	20231221	125300	71561440	15660	15660	15660	15660	0
357	20231221	125200	71561440	15660	15660	15660	15660	0
358	20231221	125100	71561440	15660	15660	15660	15660	0
359	20231221	125000	71561440	15660	15660	15660	15660	0
360	20231221	124900	71561440	15660	15660	15660	15660	0
361	20231221	124800	71561440	15660	15660	15660	15660	0
362	20231221	124700	71561440	15660	15660	15660	15660	0
363	20231221	124600	71561440	15660	15660	15660	15660	0
364	20231221	124500	71561440	15660	15660	15660	15660	0
365	20231221	124400	71561440	15660	15660	15660	15660	0
366	20231221	124300	71561440	15660	15660	15660	15660	0
367	20231221	124200	71561440	15660	15660	15660	15660	0
368	20231221	124100	71561440	15660	15660	15660	15660	0
369	20231221	124000	71561440	15660	15660	15660	15660	0
370	20231221	123900	71561440	15660	15660	15660	15660	0
371	20231221	123800	71561440	15660	15660	15660	15660	0
372	20231221	123700	71561440	15660	15660	15660	15660	0
373	20231221	123600	71561440	15660	15660	15660	15660	0
374	20231221	123500	71561440	15660	15660	15660	15660	11
375	20231221	123400	71389180	15660	15660	15660	15660	0
376	20231221	123300	71389180	15660	15670	15670	15660	20
377	20231221	123200	71075970	15660	15660	15660	15660	1
378	20231221	123100	71060310	15660	15660	15660	15660	0
379	20231221	123000	71060310	15660	15660	15660	15660	0
380	20231221	122900	71060310	15660	15660	15660	15660	0
381	20231221	122800	71060310	15660	15660	15660	15660	0
382	20231221	122700	71060310	15660	15660	15660	15660	0
383	20231221	122600	71060310	15660	15660	15660	15660	0
384	20231221	122500	71060310	15660	15660	15660	15660	0
385	20231221	122400	71060310	15660	15660	15660	15660	0
386	20231221	122300	71060310	15660	15660	15660	15660	0
387	20231221	122200	71060310	15660	15660	15660	15660	0
388	20231221	122100	71060310	15660	15660	15660	15660	0
389	20231221	122000	71060310	15660	15660	15660	15660	0
390	20231221	121900	71060310	15660	15660	15660	15660	0
391	20231221	121800	71060310	15660	15660	15660	15660	0
392	20231221	121700	71060310	15660	15660	15660	15660	0
393	20231221	121600	71060310	15660	15660	15660	15660	0
394	20231221	121500	71060310	15660	15660	15660	15660	0
395	20231221	121400	71060310	15660	15660	15660	15660	0
396	20231221	121300	71060310	15660	15660	15660	15660	0
397	20231221	121200	71060310	15660	15660	15660	15660	0
398	20231221	121100	71060310	15660	15660	15660	15660	0
399	20231221	121000	71060310	15660	15660	15660	15660	0
400	20231221	120900	71060310	15660	15660	15660	15660	0
401	20231221	120800	71060310	15660	15660	15660	15660	0
402	20231221	120700	71060310	15660	15660	15660	15660	0
403	20231221	120600	71060310	15660	15660	15660	15660	0
404	20231221	120500	71060310	15660	15650	15660	15650	277
405	20231221	120400	66722580	15640	15640	15640	15640	0
406	20231221	120300	66722580	15640	15640	15640	15640	20
407	20231221	120200	66409780	15650	15650	15650	15650	0
408	20231221	120100	66409780	15650	15650	15650	15650	0
409	20231221	120000	66409780	15650	15650	15650	15650	0
410	20231221	115900	66409780	15650	15650	15650	15650	0
411	20231221	115800	66409780	15650	15650	15650	15650	1
412	20231221	115700	66394130	15640	15640	15640	15640	0
413	20231221	115600	66394130	15640	15640	15640	15640	0
414	20231221	115500	66394130	15640	15640	15640	15640	0
415	20231221	115400	66394130	15640	15640	15640	15640	0
416	20231221	115300	66394130	15640	15640	15640	15640	0
417	20231221	115200	66394130	15640	15640	15640	15640	0
418	20231221	115100	66394130	15640	15640	15640	15640	0
419	20231221	115000	66394130	15640	15640	15640	15640	0
420	20231221	114900	66394130	15640	15640	15640	15640	0
421	20231221	114800	66394130	15640	15640	15640	15640	0
422	20231221	114700	66394130	15640	15640	15640	15640	0
423	20231221	114600	66394130	15640	15640	15640	15640	0
424	20231221	114500	66394130	15640	15640	15640	15640	0
425	20231221	114400	66394130	15640	15640	15640	15640	0
426	20231221	114300	66394130	15640	15640	15640	15640	0
427	20231221	114200	66394130	15640	15640	15640	15640	0
428	20231221	114100	66394130	15640	15640	15640	15640	0
429	20231221	114000	66394130	15640	15640	15640	15640	0
430	20231221	113900	66394130	15640	15640	15640	15640	0
431	20231221	113800	66394130	15640	15640	15640	15640	0
432	20231221	113700	66394130	15640	15640	15640	15640	100
433	20231221	113600	64830130	15640	15640	15640	15640	0
434	20231221	113500	64830130	15640	15640	15640	15640	3
435	20231221	113400	64783210	15620	15620	15620	15620	0
436	20231221	113300	64783210	15620	15620	15620	15620	0
437	20231221	113200	64783210	15620	15620	15620	15620	0
438	20231221	113100	64783210	15620	15620	15620	15620	0
439	20231221	113000	64783210	15620	15620	15620	15620	0
440	20231221	112900	64783210	15620	15620	15620	15620	0
441	20231221	112800	64783210	15620	15620	15620	15620	0
442	20231221	112700	64783210	15620	15620	15620	15620	0
443	20231221	112600	64783210	15620	15620	15620	15620	0
444	20231221	112500	64783210	15620	15620	15620	15620	0
445	20231221	112400	64783210	15620	15620	15620	15620	0
446	20231221	112300	64783210	15620	15620	15620	15620	0
447	20231221	112200	64783210	15620	15620	15620	15620	0
448	20231221	112100	64783210	15620	15620	15620	15620	0
449	20231221	112000	64783210	15620	15620	15620	15620	33
450	20231221	111900	64267750	15650	15650	15650	15650	0
451	20231221	111800	64267750	15650	15650	15650	15650	1
452	20231221	111700	64252100	15650	15650	15650	15650	0
453	20231221	111600	64252100	15650	15650	15650	15650	0
454	20231221	111500	64252100	15650	15650	15650	15650	0
455	20231221	111400	64252100	15650	15650	15650	15650	1
456	20231221	111300	64236450	15650	15650	15650	15650	0
457	20231221	111200	64236450	15650	15650	15650	15650	100
458	20231221	111100	62671450	15620	15620	15620	15620	0
459	20231221	111000	62671450	15620	15620	15620	15620	0
460	20231221	110900	62671450	15620	15620	15620	15620	68
461	20231221	110800	61609290	15610	15620	15620	15610	84
462	20231221	110700	60297510	15630	15630	15630	15630	0
463	20231221	110600	60297510	15630	15630	15630	15630	6
464	20231221	110500	60203730	15630	15640	15640	15630	186
465	20231221	110400	57295690	15650	15650	15650	15650	164
466	20231221	110300	54729090	15650	15650	15650	15650	0
467	20231221	110200	54729090	15650	15650	15650	15650	0
468	20231221	110100	54729090	15650	15650	15650	15650	0
469	20231221	110000	54729090	15650	15650	15650	15650	0
470	20231221	105900	54729090	15650	15650	15650	15650	32
471	20231221	105800	54228290	15650	15650	15650	15650	0
472	20231221	105700	54228290	15650	15650	15650	15650	0
473	20231221	105600	54228290	15650	15650	15650	15650	0
474	20231221	105500	54228290	15650	15650	15650	15650	1
475	20231221	105400	54212640	15680	15680	15680	15680	0
476	20231221	105300	54212640	15680	15680	15680	15680	0
477	20231221	105200	54212640	15680	15680	15680	15680	0
478	20231221	105100	54212640	15680	15680	15680	15680	0
479	20231221	105000	54212640	15680	15680	15680	15680	0
480	20231221	104900	54212640	15680	15680	15680	15680	1
481	20231221	104800	54196960	15680	15680	15680	15680	1
482	20231221	104700	54181280	15650	15650	15650	15650	0
483	20231221	104600	54181280	15650	15650	15650	15650	0
484	20231221	104500	54181280	15650	15650	15650	15650	0
485	20231221	104400	54181280	15650	15650	15650	15650	0
486	20231221	104300	54181280	15650	15650	15650	15650	0
487	20231221	104200	54181280	15650	15650	15650	15650	0
488	20231221	104100	54181280	15650	15690	15690	15650	602
489	20231221	104000	44758290	15690	15690	15690	15690	0
490	20231221	103900	44758290	15690	15690	15690	15690	0
491	20231221	103800	44758290	15690	15690	15690	15690	0
492	20231221	103700	44758290	15690	15690	15690	15690	0
493	20231221	103600	44758290	15690	15690	15690	15690	0
494	20231221	103500	44758290	15690	15690	15690	15690	1
495	20231221	103400	44742600	15690	15690	15690	15690	0
496	20231221	103300	44742600	15690	15690	15690	15690	0
497	20231221	103200	44742600	15690	15690	15690	15690	0
498	20231221	103100	44742600	15690	15690	15690	15690	0
499	20231221	103000	44742600	15690	15690	15690	15690	0
500	20231221	102900	44742600	15690	15690	15690	15690	0
501	20231221	102800	44742600	15690	15690	15690	15690	0
502	20231221	102700	44742600	15690	15690	15690	15690	0
503	20231221	102600	44742600	15690	15690	15690	15690	0
504	20231221	102500	44742600	15690	15690	15690	15690	0
505	20231221	102400	44742600	15690	15690	15690	15690	0
506	20231221	102300	44742600	15690	15690	15690	15690	3
507	20231221	102200	44695530	15690	15690	15690	15690	0
508	20231221	102100	44695530	15690	15690	15690	15690	0
509	20231221	102000	44695530	15690	15690	15690	15690	30
510	20231221	101900	44224830	15690	15690	15690	15690	0
511	20231221	101800	44224830	15690	15680	15690	15680	2
512	20231221	101700	44193460	15680	15680	15680	15680	0
513	20231221	101600	44193460	15680	15680	15680	15680	0
514	20231221	101500	44193460	15680	15680	15680	15680	0
515	20231221	101400	44193460	15680	15680	15680	15680	0
516	20231221	101300	44193460	15680	15680	15680	15680	0
517	20231221	101200	44193460	15680	15680	15680	15680	0
518	20231221	101100	44193460	15680	15680	15680	15680	0
519	20231221	101000	44193460	15680	15680	15680	15680	0
520	20231221	100900	44193460	15680	15680	15680	15680	0
521	20231221	100800	44193460	15680	15680	15680	15680	0
522	20231221	100700	44193460	15680	15680	15680	15680	0
523	20231221	100600	44193460	15680	15680	15680	15680	0
524	20231221	100500	44193460	15680	15680	15680	15680	14
525	20231221	100400	43973940	15680	15680	15680	15680	0
526	20231221	100300	43973940	15680	15680	15680	15680	0
527	20231221	100200	43973940	15680	15680	15680	15680	0
528	20231221	100100	43973940	15680	15680	15680	15680	0
529	20231221	100000	43973940	15680	15680	15680	15680	1
530	20231221	095900	43958260	15680	15680	15680	15680	0
531	20231221	095800	43958260	15680	15680	15680	15680	0
532	20231221	095700	43958260	15680	15680	15680	15680	0
533	20231221	095600	43958260	15680	15680	15680	15680	0
534	20231221	095500	43958260	15680	15680	15680	15680	0
535	20231221	095400	43958260	15680	15680	15680	15680	0
536	20231221	095300	43958260	15680	15680	15680	15680	0
537	20231221	095200	43958260	15680	15680	15680	15680	0
538	20231221	095100	43958260	15680	15680	15680	15680	0
539	20231221	095000	43958260	15680	15680	15680	15680	0
540	20231221	094900	43958260	15680	15680	15680	15680	0
541	20231221	094800	43958260	15680	15680	15680	15680	0
542	20231221	094700	43958260	15680	15680	15680	15680	0
543	20231221	094600	43958260	15680	15680	15680	15680	0
544	20231221	094500	43958260	15680	15680	15680	15680	0
545	20231221	094400	43958260	15680	15680	15680	15680	0
546	20231221	094300	43958260	15680	15680	15680	15680	6
547	20231221	094200	43864180	15680	15680	15680	15680	0
548	20231221	094100	43864180	15680	15680	15680	15680	0
549	20231221	094000	43864180	15680	15680	15680	15680	0
550	20231221	093900	43864180	15680	15680	15680	15680	0
551	20231221	093800	43864180	15680	15680	15680	15680	0
552	20231221	093700	43864180	15680	15680	15680	15680	0
553	20231221	093600	43864180	15680	15680	15680	15680	50
554	20231221	093500	43080180	15680	15680	15680	15680	0
555	20231221	093400	43080180	15680	15680	15680	15680	1
556	20231221	093300	43064500	15690	15690	15690	15690	0
557	20231221	093200	43064500	15690	15650	15690	15650	11
558	20231221	093100	42892270	15650	15660	15660	15650	107
559	20231221	093000	41217710	15650	15650	15650	15650	0
560	20231221	092900	41217710	15650	15650	15650	15650	0
561	20231221	092800	41217710	15650	15650	15650	15650	0
562	20231221	092700	41217710	15650	15650	15650	15650	0
563	20231221	092600	41217710	15650	15650	15650	15650	0
564	20231221	092500	41217710	15650	15650	15650	15650	0
565	20231221	092400	41217710	15650	15650	15650	15650	0
566	20231221	092300	41217710	15650	15650	15650	15650	130
567	20231221	092200	39183210	15650	15650	15650	15650	0
568	20231221	092100	39183210	15650	15650	15650	15650	0
569	20231221	092000	39183210	15650	15650	15650	15650	0
570	20231221	091900	39183210	15650	15650	15650	15650	0
571	20231221	091800	39183210	15650	15650	15650	15650	0
572	20231221	091700	39183210	15650	15650	15650	15650	100
573	20231221	091600	37618210	15650	15650	15650	15650	1
574	20231221	091500	37602560	15650	15660	15660	15650	10
575	20231221	091400	37446050	15650	15650	15650	15650	0
576	20231221	091300	37446050	15650	15650	15650	15650	0
577	20231221	091200	37446050	15650	15640	15650	15640	290
578	20231221	091100	32907560	15630	15630	15630	15630	1
579	20231221	091000	32891930	15630	15620	15630	15620	236
580	20231221	090900	29203260	15600	15600	15610	15600	158
581	20231221	090800	26737030	15590	15590	15590	15590	0
582	20231221	090700	26737030	15590	15560	15590	15560	278
583	20231221	090600	22403210	15570	15560	15570	15560	8
584	20231221	090500	22278660	15560	15610	15610	15560	96
585	20231221	090400	20782970	15600	15590	15600	15590	304
586	20231221	090300	16040850	15600	15600	15600	15600	11
587	20231221	090200	15869250	15600	15580	15600	15580	6
588	20231221	090100	15775690	15730	15730	15730	15730	0
589	20231221	090000	15775690	15730	15650	15730	15350	1016