KissMeData/006390/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184700	150131180	15550	15550	15550	15550	146
3	20231214	184600	150131180	15550	15550	15550	15550	0
4	20231214	184500	150131180	15550	15550	15550	15550	0
5	20231214	184400	150131180	15550	15550	15550	15550	0
6	20231214	184300	150131180	15550	15550	15550	15550	0
7	20231214	184200	150131180	15550	15550	15550	15550	0
8	20231214	184100	150131180	15550	15550	15550	15550	0
9	20231214	184000	150131180	15550	15550	15550	15550	0
10	20231214	183900	150131180	15550	15550	15550	15550	0
11	20231214	183800	150131180	15550	15550	15550	15550	0
12	20231214	183700	150131180	15550	15550	15550	15550	0
13	20231214	183600	150131180	15550	15550	15550	15550	0
14	20231214	183500	150131180	15550	15550	15550	15550	0
15	20231214	183400	150131180	15550	15550	15550	15550	0
16	20231214	183300	150131180	15550	15550	15550	15550	0
17	20231214	183200	150131180	15550	15550	15550	15550	0
18	20231214	183100	150131180	15550	15550	15550	15550	0
19	20231214	183000	150131180	15550	15550	15550	15550	0
20	20231214	182900	150131180	15550	15550	15550	15550	0
21	20231214	182800	150131180	15550	15550	15550	15550	0
22	20231214	182700	150131180	15550	15550	15550	15550	0
23	20231214	182600	150131180	15550	15550	15550	15550	0
24	20231214	182500	150131180	15550	15550	15550	15550	0
25	20231214	182400	150131180	15550	15550	15550	15550	0
26	20231214	182300	150131180	15550	15550	15550	15550	0
27	20231214	182200	150131180	15550	15550	15550	15550	0
28	20231214	182100	150131180	15550	15550	15550	15550	0
29	20231214	182000	150131180	15550	15550	15550	15550	0
30	20231214	181900	150131180	15550	15550	15550	15550	0
31	20231214	181800	150131180	15550	15550	15550	15550	0
32	20231214	181700	150131180	15550	15550	15550	15550	146
33	20231214	181600	150131180	15550	15550	15550	15550	0
34	20231214	181500	150131180	15550	15550	15550	15550	0
35	20231214	181400	150131180	15550	15550	15550	15550	0
36	20231214	181300	150131180	15550	15550	15550	15550	0
37	20231214	181200	150131180	15550	15550	15550	15550	0
38	20231214	181100	150131180	15550	15550	15550	15550	0
39	20231214	181000	150131180	15550	15550	15550	15550	0
40	20231214	180900	150131180	15550	15550	15550	15550	0
41	20231214	180800	150131180	15550	15550	15550	15550	0
42	20231214	180700	150131180	15550	15550	15550	15550	0
43	20231214	180600	150131180	15550	15550	15550	15550	0
44	20231214	180500	150131180	15550	15550	15550	15550	0
45	20231214	180400	150131180	15550	15550	15550	15550	0
46	20231214	180300	150131180	15550	15550	15550	15550	0
47	20231214	180200	150131180	15550	15550	15550	15550	0
48	20231214	180100	150131180	15550	15550	15550	15550	0
49	20231214	180000	150131180	15550	15550	15550	15550	0
50	20231214	175900	150131180	15550	15550	15550	15550	0
51	20231214	175800	150131180	15550	15550	15550	15550	0
52	20231214	175700	150131180	15550	15550	15550	15550	0
53	20231214	175600	150131180	15550	15550	15550	15550	0
54	20231214	175500	150131180	15550	15550	15550	15550	0
55	20231214	175400	150131180	15550	15550	15550	15550	0
56	20231214	175300	150131180	15550	15550	15550	15550	0
57	20231214	175200	150131180	15550	15550	15550	15550	0
58	20231214	175100	150131180	15550	15550	15550	15550	0
59	20231214	175000	150131180	15550	15550	15550	15550	0
60	20231214	174900	150131180	15550	15550	15550	15550	0
61	20231214	174800	150131180	15550	15550	15550	15550	0
62	20231214	174700	150131180	15550	15550	15550	15550	146
63	20231214	174600	150131180	15550	15550	15550	15550	0
64	20231214	174500	150131180	15550	15550	15550	15550	0
65	20231214	174400	150131180	15550	15550	15550	15550	0
66	20231214	174300	150131180	15550	15550	15550	15550	0
67	20231214	174200	150131180	15550	15550	15550	15550	0
68	20231214	174100	150131180	15550	15550	15550	15550	0
69	20231214	174000	150131180	15550	15550	15550	15550	0
70	20231214	173900	150131180	15550	15550	15550	15550	0
71	20231214	173800	150131180	15550	15550	15550	15550	0
72	20231214	173700	150131180	15550	15550	15550	15550	0
73	20231214	173600	150131180	15550	15550	15550	15550	0
74	20231214	173500	150131180	15550	15550	15550	15550	0
75	20231214	173400	150131180	15550	15550	15550	15550	0
76	20231214	173300	150131180	15550	15550	15550	15550	0
77	20231214	173200	150131180	15550	15550	15550	15550	0
78	20231214	173100	150131180	15550	15550	15550	15550	0
79	20231214	173000	150131180	15550	15550	15550	15550	0
80	20231214	172900	150131180	15550	15550	15550	15550	0
81	20231214	172800	150131180	15550	15550	15550	15550	0
82	20231214	172700	150131180	15550	15550	15550	15550	0
83	20231214	172600	150131180	15550	15550	15550	15550	0
84	20231214	172500	150131180	15550	15550	15550	15550	0
85	20231214	172400	150131180	15550	15550	15550	15550	0
86	20231214	172300	150131180	15550	15550	15550	15550	0
87	20231214	172200	150131180	15550	15550	15550	15550	0
88	20231214	172100	150131180	15550	15550	15550	15550	0
89	20231214	172000	150131180	15550	15550	15550	15550	0
90	20231214	171900	150131180	15550	15550	15550	15550	0
91	20231214	171800	150131180	15550	15550	15550	15550	0
92	20231214	171700	150131180	15550	15550	15550	15550	146
93	20231214	171600	150131180	15550	15550	15550	15550	0
94	20231214	171500	150131180	15550	15550	15550	15550	0
95	20231214	171400	150131180	15550	15550	15550	15550	0
96	20231214	171300	150131180	15550	15550	15550	15550	0
97	20231214	171200	150131180	15550	15550	15550	15550	0
98	20231214	171100	150131180	15550	15550	15550	15550	0
99	20231214	171000	150131180	15550	15550	15550	15550	0
100	20231214	170900	150131180	15550	15550	15550	15550	0
101	20231214	170800	150131180	15550	15550	15550	15550	0
102	20231214	170700	150131180	15550	15550	15550	15550	0
103	20231214	170600	150131180	15550	15550	15550	15550	0
104	20231214	170500	150131180	15550	15550	15550	15550	0
105	20231214	170400	150131180	15550	15550	15550	15550	0
106	20231214	170300	150131180	15550	15550	15550	15550	0
107	20231214	170200	150131180	15550	15550	15550	15550	0
108	20231214	170100	150131180	15550	15550	15550	15550	0
109	20231214	170000	150131180	15550	15550	15550	15550	0
110	20231214	165900	150131180	15550	15550	15550	15550	0
111	20231214	165800	150131180	15550	15550	15550	15550	0
112	20231214	165700	150131180	15550	15550	15550	15550	0
113	20231214	165600	150131180	15550	15550	15550	15550	0
114	20231214	165500	150131180	15550	15550	15550	15550	0
115	20231214	165400	150131180	15550	15550	15550	15550	0
116	20231214	165300	150131180	15550	15550	15550	15550	0
117	20231214	165200	150131180	15550	15550	15550	15550	0
118	20231214	165100	150131180	15550	15550	15550	15550	0
119	20231214	165000	150131180	15550	15550	15550	15550	0
120	20231214	164900	150131180	15550	15550	15550	15550	0
121	20231214	164800	150131180	15550	15550	15550	15550	0
122	20231214	164700	150131180	15550	15550	15550	15550	146
123	20231214	164600	150131180	15550	15550	15550	15550	0
124	20231214	164500	150131180	15550	15550	15550	15550	0
125	20231214	164400	150131180	15550	15550	15550	15550	0
126	20231214	164300	150131180	15550	15550	15550	15550	0
127	20231214	164200	150131180	15550	15550	15550	15550	0
128	20231214	164100	150131180	15550	15550	15550	15550	0
129	20231214	164000	150131180	15550	15550	15550	15550	0
130	20231214	163900	150131180	15550	15550	15550	15550	0
131	20231214	163800	150131180	15550	15550	15550	15550	0
132	20231214	163700	150131180	15550	15550	15550	15550	0
133	20231214	163600	150131180	15550	15550	15550	15550	0
134	20231214	163500	150131180	15550	15550	15550	15550	0
135	20231214	163400	150131180	15550	15550	15550	15550	0
136	20231214	163300	150131180	15550	15550	15550	15550	0
137	20231214	163200	150131180	15550	15550	15550	15550	0
138	20231214	163100	150131180	15550	15550	15550	15550	0
139	20231214	163000	150131180	15550	15550	15550	15550	0
140	20231214	162900	150131180	15550	15550	15550	15550	0
141	20231214	162800	150131180	15550	15550	15550	15550	0
142	20231214	162700	150131180	15550	15550	15550	15550	0
143	20231214	162600	150131180	15550	15550	15550	15550	0
144	20231214	162500	150131180	15550	15550	15550	15550	0
145	20231214	162400	150131180	15550	15550	15550	15550	0
146	20231214	162300	150131180	15550	15550	15550	15550	0
147	20231214	162200	150131180	15550	15550	15550	15550	0
148	20231214	162100	150131180	15550	15550	15550	15550	0
149	20231214	162000	150131180	15550	15550	15550	15550	0
150	20231214	161900	150131180	15550	15550	15550	15550	0
151	20231214	161800	150131180	15550	15550	15550	15550	0
152	20231214	161700	150131180	15550	15550	15550	15550	146
153	20231214	161600	150131180	15550	15550	15550	15550	0
154	20231214	161500	150131180	15550	15550	15550	15550	0
155	20231214	161400	150131180	15550	15550	15550	15550	0
156	20231214	161300	150131180	15550	15550	15550	15550	0
157	20231214	161200	150131180	15550	15550	15550	15550	0
158	20231214	161100	150131180	15550	15550	15550	15550	0
159	20231214	161000	150131180	15550	15550	15550	15550	0
160	20231214	160900	150131180	15550	15550	15550	15550	0
161	20231214	160800	150131180	15550	15550	15550	15550	0
162	20231214	160700	150131180	15550	15550	15550	15550	0
163	20231214	160600	150131180	15550	15550	15550	15550	0
164	20231214	160500	150131180	15550	15550	15550	15550	0
165	20231214	160400	150131180	15550	15550	15550	15550	0
166	20231214	160300	150131180	15550	15550	15550	15550	0
167	20231214	160200	150131180	15550	15550	15550	15550	0
168	20231214	160100	150131180	15550	15550	15550	15550	0
169	20231214	160000	150131180	15550	15550	15550	15550	0
170	20231214	155900	150131180	15550	15550	15550	15550	0
171	20231214	155800	150131180	15550	15550	15550	15550	0
172	20231214	155700	150131180	15550	15550	15550	15550	0
173	20231214	155600	150131180	15550	15550	15550	15550	0
174	20231214	155500	150131180	15550	15550	15550	15550	0
175	20231214	155400	150131180	15550	15550	15550	15550	0
176	20231214	155300	150131180	15550	15550	15550	15550	0
177	20231214	155200	150131180	15550	15550	15550	15550	0
178	20231214	155100	150131180	15550	15550	15550	15550	0
179	20231214	155000	150131180	15550	15550	15550	15550	0
180	20231214	154900	150131180	15550	15550	15550	15550	0
181	20231214	154800	150131180	15550	15550	15550	15550	0
182	20231214	154700	150131180	15550	15550	15550	15550	146
183	20231214	154600	150131180	15550	15550	15550	15550	0
184	20231214	154500	150131180	15550	15550	15550	15550	0
185	20231214	154400	150131180	15550	15550	15550	15550	0
186	20231214	154300	150131180	15550	15550	15550	15550	0
187	20231214	154200	150131180	15550	15550	15550	15550	0
188	20231214	154100	150131180	15550	15550	15550	15550	0
189	20231214	154000	150131180	15550	15550	15550	15550	0
190	20231214	153900	150131180	15550	15550	15550	15550	0
191	20231214	153800	150131180	15550	15550	15550	15550	0
192	20231214	153700	150131180	15550	15550	15550	15550	0
193	20231214	153600	150131180	15550	15550	15550	15550	0
194	20231214	153500	150131180	15550	15550	15550	15550	0
195	20231214	153400	150131180	15550	15550	15550	15550	0
196	20231214	153300	150131180	15550	15550	15550	15550	0
197	20231214	153200	150131180	15550	15550	15550	15550	0
198	20231214	153100	150131180	15550	15550	15550	15550	0
199	20231214	153000	150131180	15550	15550	15550	15550	146
200	20231214	152900	147860880	15630	15630	15630	15630	0
201	20231214	152800	147860880	15630	15630	15630	15630	0
202	20231214	152700	147860880	15630	15630	15630	15630	0
203	20231214	152600	147860880	15630	15630	15630	15630	0
204	20231214	152500	147860880	15630	15630	15630	15630	0
205	20231214	152400	147860880	15630	15630	15630	15630	0
206	20231214	152300	147860880	15630	15630	15630	15630	0
207	20231214	152200	147860880	15630	15630	15630	15630	0
208	20231214	152100	147860880	15630	15630	15630	15630	0
209	20231214	152000	147860880	15630	15630	15630	15630	0
210	20231214	151900	147860880	15630	15630	15630	15630	2
211	20231214	151800	147829620	15610	15610	15610	15610	0
212	20231214	151700	147829620	15610	15620	15620	15610	5
213	20231214	151600	147751550	15620	15620	15620	15620	2
214	20231214	151500	147720310	15600	15630	15630	15600	105
215	20231214	151400	146079280	15600	15600	15600	15600	2
216	20231214	151300	146048080	15590	15590	15590	15590	2
217	20231214	151200	146016900	15630	15630	15630	15590	419
218	20231214	151100	139470620	15630	15630	15630	15630	2
219	20231214	151000	139439360	15630	15670	15670	15630	103
220	20231214	150900	137825470	15630	15630	15630	15630	2
221	20231214	150800	137794210	15630	15630	15630	15630	36
222	20231214	150700	137231530	15630	15630	15630	15630	103
223	20231214	150600	135621640	15630	15630	15630	15630	3
224	20231214	150500	135574750	15590	15590	15590	15590	3
225	20231214	150400	135527980	15600	15600	15600	15590	109
226	20231214	150300	133827600	15600	15600	15600	15600	95
227	20231214	150200	132345600	15600	15600	15600	15600	5
228	20231214	150100	132267600	15600	15600	15600	15600	3
229	20231214	150000	132220800	15610	15680	15680	15610	102
230	20231214	145900	130621510	15610	15610	15610	15610	2
231	20231214	145800	130590290	15600	15600	15600	15600	2
232	20231214	145700	130559090	15660	15680	15680	15660	122
233	20231214	145600	128648150	15680	15680	15680	15680	4
234	20231214	145500	128585430	15680	15560	15680	15560	92
235	20231214	145400	127143230	15560	15560	15560	15560	2
236	20231214	145300	127112110	15610	15550	15610	15550	103
237	20231214	145200	125504400	15550	15550	15550	15550	3
238	20231214	145100	125457750	15610	15600	15610	15600	102
239	20231214	145000	123865550	15660	15660	15660	15660	0
240	20231214	144900	123865550	15660	15690	15690	15660	347
241	20231214	144800	118428500	15610	15610	15610	15610	2
242	20231214	144700	118397280	15600	15660	15660	15600	120
243	20231214	144600	116519220	15600	15600	15600	15600	3
244	20231214	144500	116472420	15600	15660	15660	15600	103
245	20231214	144400	114859560	15610	15610	15610	15610	3
246	20231214	144300	114812730	15610	15610	15610	15610	2
247	20231214	144200	114781510	15700	15610	15700	15610	103
248	20231214	144100	113164620	15610	15610	15610	15610	3
249	20231214	144000	113117790	15660	15600	15660	15600	103
250	20231214	143900	111504930	15600	15700	15700	15600	14
251	20231214	143800	111285430	15700	15700	15700	15700	90
252	20231214	143700	109872430	15650	15650	15650	15650	2
253	20231214	143600	109841130	15650	15700	15700	15650	190
254	20231214	143500	106858280	15650	15650	15650	15650	2
255	20231214	143400	106826980	15650	15690	15690	15650	104
256	20231214	143300	105195340	15650	15650	15650	15650	2
257	20231214	143200	105164040	15650	15690	15690	15650	102
258	20231214	143100	103563740	15650	15650	15650	15650	3
259	20231214	143000	103516790	15650	15650	15660	15650	4
260	20231214	142900	103454180	15660	15680	15680	15660	15
261	20231214	142800	103219130	15690	15710	15710	15690	14
262	20231214	142700	102999250	15710	15710	15710	15690	103
263	20231214	142600	101381240	15720	15720	15720	15720	4
264	20231214	142500	101318360	15730	15720	15730	15710	215
265	20231214	142400	97938680	15710	15710	15710	15710	0
266	20231214	142300	97938680	15710	15710	15710	15710	35
267	20231214	142200	97388830	15730	15730	15730	15730	2
268	20231214	142100	97357370	15730	15710	15730	15710	107
269	20231214	142000	95674380	15710	15710	15710	15710	0
270	20231214	141900	95674380	15710	15710	15710	15710	68
271	20231214	141800	94606100	15720	15690	15720	15690	22
272	20231214	141700	94260480	15730	15740	15740	15730	180
273	20231214	141600	91428050	15730	15730	15730	15730	29
274	20231214	141500	90971880	15730	15710	15730	15710	569
275	20231214	141400	82030770	15700	15700	15700	15700	31
276	20231214	141300	81544070	15690	15690	15690	15690	0
277	20231214	141200	81544070	15690	15690	15690	15690	50
278	20231214	141100	80759570	15680	15680	15680	15680	0
279	20231214	141000	80759570	15680	15690	15690	15680	201
280	20231214	140900	77607310	15690	15690	15690	15690	0
281	20231214	140800	77607310	15690	15690	15690	15690	53
282	20231214	140700	76775740	15680	15680	15680	15680	2
283	20231214	140600	76744380	15680	15680	15680	15680	23
284	20231214	140500	76383740	15670	15670	15670	15670	12
285	20231214	140400	76195700	15670	15670	15670	15670	89
286	20231214	140300	74801070	15660	15660	15660	15660	0
287	20231214	140200	74801070	15660	15660	15660	15660	74
288	20231214	140100	73642230	15650	15650	15650	15650	0
289	20231214	140000	73642230	15650	15650	15650	15650	5
290	20231214	135900	73563980	15650	15650	15650	15650	0
291	20231214	135800	73563980	15650	15650	15650	15650	19
292	20231214	135700	73266630	15650	15650	15650	15650	83
293	20231214	135600	71967680	15650	15650	15650	15650	60
294	20231214	135500	71028680	15640	15640	15640	15640	29
295	20231214	135400	70575120	15630	15630	15630	15630	0
296	20231214	135300	70575120	15630	15630	15630	15630	89
297	20231214	135200	69184050	15620	15620	15620	15620	1
298	20231214	135100	69168430	15620	15620	15620	15620	5
299	20231214	135000	69090330	15610	15610	15610	15610	0
300	20231214	134900	69090330	15610	15610	15610	15610	2
301	20231214	134800	69059110	15600	15600	15600	15600	2
302	20231214	134700	69027910	15600	15600	15600	15600	9
303	20231214	134600	68887510	15610	15610	15610	15610	0
304	20231214	134500	68887510	15610	15610	15610	15610	101
305	20231214	134400	67310900	15630	15630	15630	15630	0
306	20231214	134300	67310900	15630	15600	15630	15600	87
307	20231214	134200	65952410	15590	15590	15590	15590	13
308	20231214	134100	65749740	15590	15590	15590	15590	178
309	20231214	134000	62974720	15580	15580	15580	15580	39
310	20231214	133900	62367100	15580	15580	15580	15580	1
311	20231214	133800	62351520	15570	15570	15570	15570	10
312	20231214	133700	62195820	15570	15570	15570	15570	0
313	20231214	133600	62195820	15570	15570	15570	15570	101
314	20231214	133500	60623250	15570	15570	15570	15570	0
315	20231214	133400	60623250	15570	15570	15570	15570	100
316	20231214	133300	59066250	15570	15570	15570	15570	0
317	20231214	133200	59066250	15570	15570	15570	15570	101
318	20231214	133100	57493680	15560	15560	15560	15560	0
319	20231214	133000	57493680	15560	15560	15560	15560	77
320	20231214	132900	56295560	15560	15560	15560	15560	0
321	20231214	132800	56295560	15560	15560	15560	15560	0
322	20231214	132700	56295560	15560	15560	15560	15560	0
323	20231214	132600	56295560	15560	15560	15560	15560	0
324	20231214	132500	56295560	15560	15560	15560	15560	0
325	20231214	132400	56295560	15560	15560	15560	15560	0
326	20231214	132300	56295560	15560	15560	15560	15560	0
327	20231214	132200	56295560	15560	15560	15560	15560	0
328	20231214	132100	56295560	15560	15560	15560	15560	0
329	20231214	132000	56295560	15560	15560	15560	15560	0
330	20231214	131900	56295560	15560	15560	15560	15560	0
331	20231214	131800	56295560	15560	15560	15560	15560	0
332	20231214	131700	56295560	15560	15560	15560	15560	0
333	20231214	131600	56295560	15560	15560	15560	15560	23
334	20231214	131500	55937680	15570	15570	15570	15570	0
335	20231214	131400	55937680	15570	15570	15570	15570	0
336	20231214	131300	55937680	15570	15570	15570	15570	0
337	20231214	131200	55937680	15570	15570	15570	15570	0
338	20231214	131100	55937680	15570	15570	15570	15570	0
339	20231214	131000	55937680	15570	15570	15570	15570	1
340	20231214	130900	55922110	15560	15560	15560	15560	0
341	20231214	130800	55922110	15560	15560	15560	15560	1
342	20231214	130700	55906550	15530	15530	15530	15530	0
343	20231214	130600	55906550	15530	15530	15530	15530	0
344	20231214	130500	55906550	15530	15530	15530	15530	0
345	20231214	130400	55906550	15530	15530	15530	15530	133
346	20231214	130300	53841060	15530	15530	15530	15530	0
347	20231214	130200	53841060	15530	15530	15530	15530	0
348	20231214	130100	53841060	15530	15530	15530	15530	0
349	20231214	130000	53841060	15530	15530	15530	15530	0
350	20231214	125900	53841060	15530	15530	15530	15530	0
351	20231214	125800	53841060	15530	15530	15530	15530	0
352	20231214	125700	53841060	15530	15530	15530	15530	243
353	20231214	125600	50067270	15530	15530	15530	15530	0
354	20231214	125500	50067270	15530	15530	15530	15530	0
355	20231214	125400	50067270	15530	15530	15530	15530	0
356	20231214	125300	50067270	15530	15530	15530	15530	0
357	20231214	125200	50067270	15530	15530	15530	15530	0
358	20231214	125100	50067270	15530	15530	15530	15530	0
359	20231214	125000	50067270	15530	15530	15530	15530	0
360	20231214	124900	50067270	15530	15530	15530	15530	0
361	20231214	124800	50067270	15530	15530	15530	15530	0
362	20231214	124700	50067270	15530	15530	15530	15530	0
363	20231214	124600	50067270	15530	15530	15530	15530	0
364	20231214	124500	50067270	15530	15530	15530	15530	0
365	20231214	124400	50067270	15530	15530	15530	15530	0
366	20231214	124300	50067270	15530	15530	15530	15530	0
367	20231214	124200	50067270	15530	15530	15530	15530	0
368	20231214	124100	50067270	15530	15530	15530	15530	0
369	20231214	124000	50067270	15530	15530	15530	15530	0
370	20231214	123900	50067270	15530	15530	15530	15530	0
371	20231214	123800	50067270	15530	15530	15530	15530	0
372	20231214	123700	50067270	15530	15530	15530	15530	0
373	20231214	123600	50067270	15530	15530	15530	15530	0
374	20231214	123500	50067270	15530	15530	15530	15530	0
375	20231214	123400	50067270	15530	15530	15530	15530	0
376	20231214	123300	50067270	15530	15530	15530	15530	1
377	20231214	123200	50051740	15540	15540	15540	15540	0
378	20231214	123100	50051740	15540	15540	15540	15540	0
379	20231214	123000	50051740	15540	15540	15540	15540	0
380	20231214	122900	50051740	15540	15540	15540	15540	0
381	20231214	122800	50051740	15540	15540	15540	15540	0
382	20231214	122700	50051740	15540	15540	15540	15540	1
383	20231214	122600	50036200	15480	15480	15480	15480	0
384	20231214	122500	50036200	15480	15530	15530	15480	361
385	20231214	122400	44436410	15570	15570	15570	15570	0
386	20231214	122300	44436410	15570	15570	15570	15570	1
387	20231214	122200	44420840	15570	15570	15570	15570	0
388	20231214	122100	44420840	15570	15570	15570	15570	0
389	20231214	122000	44420840	15570	15570	15570	15570	23
390	20231214	121900	44062730	15570	15570	15570	15570	0
391	20231214	121800	44062730	15570	15570	15570	15570	0
392	20231214	121700	44062730	15570	15570	15570	15570	0
393	20231214	121600	44062730	15570	15570	15570	15570	0
394	20231214	121500	44062730	15570	15570	15570	15570	0
395	20231214	121400	44062730	15570	15570	15570	15570	0
396	20231214	121300	44062730	15570	15570	15570	15570	8
397	20231214	121200	43938170	15570	15570	15570	15570	0
398	20231214	121100	43938170	15570	15570	15570	15570	0
399	20231214	121000	43938170	15570	15570	15570	15570	0
400	20231214	120900	43938170	15570	15570	15570	15570	0
401	20231214	120800	43938170	15570	15570	15570	15570	2
402	20231214	120700	43907030	15570	15570	15570	15570	0
403	20231214	120600	43907030	15570	15570	15570	15570	0
404	20231214	120500	43907030	15570	15560	15570	15560	3
405	20231214	120400	43860340	15560	15560	15560	15560	0
406	20231214	120300	43860340	15560	15560	15560	15560	1
407	20231214	120200	43844780	15560	15560	15560	15560	0
408	20231214	120100	43844780	15560	15560	15560	15560	0
409	20231214	120000	43844780	15560	15560	15560	15560	0
410	20231214	115900	43844780	15560	15560	15560	15560	0
411	20231214	115800	43844780	15560	15560	15560	15560	0
412	20231214	115700	43844780	15560	15560	15560	15560	0
413	20231214	115600	43844780	15560	15560	15560	15560	2
414	20231214	115500	43813660	15500	15500	15500	15500	1
415	20231214	115400	43798160	15500	15500	15500	15500	3
416	20231214	115300	43751660	15500	15490	15500	15490	170
417	20231214	115200	41116670	15500	15500	15500	15500	30
418	20231214	115100	40651670	15500	15500	15500	15500	17
419	20231214	115000	40388170	15500	15500	15500	15500	0
420	20231214	114900	40388170	15500	15500	15500	15500	1
421	20231214	114800	40372670	15500	15540	15540	15500	390
422	20231214	114700	34315550	15550	15550	15550	15550	111
423	20231214	114600	32589500	15550	15550	15550	15550	20
424	20231214	114500	32278500	15550	15570	15570	15550	342
425	20231214	114400	26957230	15580	15580	15580	15580	0
426	20231214	114300	26957230	15580	15580	15580	15580	0
427	20231214	114200	26957230	15580	15580	15580	15580	81
428	20231214	114100	25695250	15580	15580	15580	15580	0
429	20231214	114000	25695250	15580	15580	15580	15580	0
430	20231214	113900	25695250	15580	15580	15580	15580	0
431	20231214	113800	25695250	15580	15580	15580	15580	0
432	20231214	113700	25695250	15580	15580	15580	15580	0
433	20231214	113600	25695250	15580	15580	15580	15580	0
434	20231214	113500	25695250	15580	15580	15580	15580	48
435	20231214	113400	24947410	15580	15580	15580	15580	0
436	20231214	113300	24947410	15580	15580	15580	15580	20
437	20231214	113200	24635810	15590	15590	15590	15590	0
438	20231214	113100	24635810	15590	15590	15590	15590	1
439	20231214	113000	24620220	15590	15580	15590	15580	11
440	20231214	112900	24448830	15590	15590	15590	15590	1
441	20231214	112800	24433240	15590	15590	15590	15590	0
442	20231214	112700	24433240	15590	15590	15590	15590	0
443	20231214	112600	24433240	15590	15590	15590	15590	0
444	20231214	112500	24433240	15590	15590	15590	15590	0
445	20231214	112400	24433240	15590	15590	15590	15590	0
446	20231214	112300	24433240	15590	15590	15590	15590	4
447	20231214	112200	24370880	15600	15590	15600	15590	43
448	20231214	112100	23700500	15600	15600	15600	15600	35
449	20231214	112000	23154500	15600	15600	15600	15600	0
450	20231214	111900	23154500	15600	15600	15600	15600	0
451	20231214	111800	23154500	15600	15600	15600	15600	0
452	20231214	111700	23154500	15600	15600	15600	15600	0
453	20231214	111600	23154500	15600	15600	15600	15600	40
454	20231214	111500	22530500	15600	15600	15600	15600	0
455	20231214	111400	22530500	15600	15600	15600	15600	23
456	20231214	111300	22171700	15620	15620	15620	15620	0
457	20231214	111200	22171700	15620	15620	15620	15620	0
458	20231214	111100	22171700	15620	15620	15620	15620	0
459	20231214	111000	22171700	15620	15620	15620	15620	0
460	20231214	110900	22171700	15620	15620	15620	15620	2
461	20231214	110800	22140460	15620	15620	15620	15620	0
462	20231214	110700	22140460	15620	15620	15620	15620	10
463	20231214	110600	21984260	15620	15610	15620	15610	2
464	20231214	110500	21953030	15610	15610	15610	15610	0
465	20231214	110400	21953030	15610	15610	15610	15610	0
466	20231214	110300	21953030	15610	15610	15610	15610	0
467	20231214	110200	21953030	15610	15610	15610	15610	0
468	20231214	110100	21953030	15610	15610	15610	15610	0
469	20231214	110000	21953030	15610	15600	15610	15600	192
470	20231214	105900	18956430	15600	15600	15600	15600	0
471	20231214	105800	18956430	15600	15600	15600	15600	0
472	20231214	105700	18956430	15600	15600	15600	15600	0
473	20231214	105600	18956430	15600	15600	15600	15600	20
474	20231214	105500	18644430	15600	15600	15600	15600	27
475	20231214	105400	18223230	15600	15600	15600	15600	0
476	20231214	105300	18223230	15600	15600	15600	15600	0
477	20231214	105200	18223230	15600	15600	15600	15600	0
478	20231214	105100	18223230	15600	15600	15600	15600	0
479	20231214	105000	18223230	15600	15600	15600	15600	0
480	20231214	104900	18223230	15600	15600	15600	15600	23
481	20231214	104800	17864430	15600	15600	15600	15600	0
482	20231214	104700	17864430	15600	15600	15600	15600	0
483	20231214	104600	17864430	15600	15600	15600	15600	0
484	20231214	104500	17864430	15600	15600	15600	15600	0
485	20231214	104400	17864430	15600	15600	15600	15600	0
486	20231214	104300	17864430	15600	15600	15600	15600	0
487	20231214	104200	17864430	15600	15600	15600	15600	0
488	20231214	104100	17864430	15600	15600	15600	15600	0
489	20231214	104000	17864430	15600	15600	15600	15600	0
490	20231214	103900	17864430	15600	15600	15600	15600	2
491	20231214	103800	17833230	15600	15600	15600	15600	0
492	20231214	103700	17833230	15600	15600	15600	15600	0
493	20231214	103600	17833230	15600	15600	15600	15600	0
494	20231214	103500	17833230	15600	15600	15600	15600	10
495	20231214	103400	17677230	15590	15590	15590	15590	0
496	20231214	103300	17677230	15590	15600	15600	15590	128
497	20231214	103200	15680630	15600	15600	15600	15600	0
498	20231214	103100	15680630	15600	15600	15600	15600	0
499	20231214	103000	15680630	15600	15600	15600	15600	0
500	20231214	102900	15680630	15600	15600	15600	15600	0
501	20231214	102800	15680630	15600	15600	15600	15600	0
502	20231214	102700	15680630	15600	15600	15600	15600	0
503	20231214	102600	15680630	15600	15600	15600	15600	0
504	20231214	102500	15680630	15600	15600	15600	15600	0
505	20231214	102400	15680630	15600	15600	15600	15600	0
506	20231214	102300	15680630	15600	15600	15600	15600	0
507	20231214	102200	15680630	15600	15600	15600	15600	0
508	20231214	102100	15680630	15600	15600	15600	15600	0
509	20231214	102000	15680630	15600	15600	15600	15600	0
510	20231214	101900	15680630	15600	15600	15600	15600	0
511	20231214	101800	15680630	15600	15600	15600	15600	0
512	20231214	101700	15680630	15600	15600	15600	15600	0
513	20231214	101600	15680630	15600	15600	15600	15600	0
514	20231214	101500	15680630	15600	15600	15600	15600	0
515	20231214	101400	15680630	15600	15600	15600	15600	0
516	20231214	101300	15680630	15600	15600	15600	15600	0
517	20231214	101200	15680630	15600	15600	15600	15600	0
518	20231214	101100	15680630	15600	15600	15600	15600	7
519	20231214	101000	15571430	15600	15600	15600	15600	0
520	20231214	100900	15571430	15600	15600	15600	15600	119
521	20231214	100800	13715030	15600	15600	15600	15600	0
522	20231214	100700	13715030	15600	15600	15600	15600	0
523	20231214	100600	13715030	15600	15600	15600	15600	0
524	20231214	100500	13715030	15600	15600	15600	15600	0
525	20231214	100400	13715030	15600	15600	15600	15600	0
526	20231214	100300	13715030	15600	15600	15600	15600	0
527	20231214	100200	13715030	15600	15600	15600	15600	1
528	20231214	100100	13699430	15610	15610	15610	15610	0
529	20231214	100000	13699430	15610	15610	15610	15610	0
530	20231214	095900	13699430	15610	15610	15610	15610	0
531	20231214	095800	13699430	15610	15610	15610	15610	0
532	20231214	095700	13699430	15610	15610	15610	15610	10
533	20231214	095600	13543330	15610	15610	15610	15610	0
534	20231214	095500	13543330	15610	15610	15610	15610	0
535	20231214	095400	13543330	15610	15610	15610	15610	10
536	20231214	095300	13387230	15600	15600	15600	15600	20
537	20231214	095200	13075230	15600	15600	15600	15600	20
538	20231214	095100	12763230	15610	15610	15610	15610	10
539	20231214	095000	12607130	15610	15610	15610	15610	161
540	20231214	094900	10093920	15620	15630	15630	15620	19
541	20231214	094800	9797130	15620	15620	15620	15620	0
542	20231214	094700	9797130	15620	15620	15620	15620	0
543	20231214	094600	9797130	15620	15620	15620	15620	0
544	20231214	094500	9797130	15620	15620	15620	15620	0
545	20231214	094400	9797130	15620	15620	15620	15620	0
546	20231214	094300	9797130	15620	15620	15620	15620	0
547	20231214	094200	9797130	15620	15620	15620	15620	0
548	20231214	094100	9797130	15620	15620	15620	15620	0
549	20231214	094000	9797130	15620	15620	15620	15620	0
550	20231214	093900	9797130	15620	15620	15620	15620	0
551	20231214	093800	9797130	15620	15640	15640	15620	80
552	20231214	093700	8547200	15640	15640	15640	15640	0
553	20231214	093600	8547200	15640	15640	15640	15640	0
554	20231214	093500	8547200	15640	15640	15640	15640	9
555	20231214	093400	8406440	15660	15660	15660	15660	0
556	20231214	093300	8406440	15660	15660	15660	15660	1
557	20231214	093200	8390780	15640	15640	15640	15640	14
558	20231214	093100	8171820	15630	15630	15630	15630	0
559	20231214	093000	8171820	15630	15630	15630	15630	0
560	20231214	092900	8171820	15630	15630	15630	15630	0
561	20231214	092800	8171820	15630	15630	15630	15630	27
562	20231214	092700	7749810	15640	15650	15650	15640	53
563	20231214	092600	6920860	15650	15650	15650	15650	82
564	20231214	092500	5637560	15660	15660	15660	15660	21
565	20231214	092400	5308700	15670	15680	15680	15670	15
566	20231214	092300	5073640	15680	15680	15680	15680	4
567	20231214	092200	5010920	15680	15680	15680	15680	13
568	20231214	092100	4807080	15690	15690	15690	15690	0
569	20231214	092000	4807080	15690	15690	15690	15690	0
570	20231214	091900	4807080	15690	15690	15690	15690	9
571	20231214	091800	4665870	15690	15690	15690	15690	9
572	20231214	091700	4524660	15670	15670	15670	15670	0
573	20231214	091600	4524660	15670	15670	15670	15670	0
574	20231214	091500	4524660	15670	15670	15670	15670	0
575	20231214	091400	4524660	15670	15670	15670	15670	1
576	20231214	091300	4508990	15700	15700	15700	15700	50
577	20231214	091200	3723990	15700	15700	15700	15700	1
578	20231214	091100	3708290	15650	15650	15650	15650	0
579	20231214	091000	3708290	15650	15650	15650	15650	0
580	20231214	090900	3708290	15650	15650	15650	15650	60
581	20231214	090800	2769290	15650	15650	15650	15650	101
582	20231214	090700	1188640	15620	15620	15620	15620	10
583	20231214	090600	1032440	15610	15610	15610	15610	0
584	20231214	090500	1032440	15610	15610	15610	15610	11
585	20231214	090400	860730	15610	15610	15610	15610	0
586	20231214	090300	860730	15610	15550	15610	15550	21
587	20231214	090200	534120	15700	15700	15700	15700	2
588	20231214	090100	502720	15710	15710	15710	15710	0
589	20231214	090000	502720	15710	15710	15710	15710	32