KissMeData/006390/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	254418920	16020	16020	16020	16020	266
3	20231226	184600	254418920	16020	16020	16020	16020	0
4	20231226	184500	254418920	16020	16020	16020	16020	0
5	20231226	184400	254418920	16020	16020	16020	16020	0
6	20231226	184300	254418920	16020	16020	16020	16020	0
7	20231226	184200	254418920	16020	16020	16020	16020	0
8	20231226	184100	254418920	16020	16020	16020	16020	0
9	20231226	184000	254418920	16020	16020	16020	16020	0
10	20231226	183900	254418920	16020	16020	16020	16020	0
11	20231226	183800	254418920	16020	16020	16020	16020	0
12	20231226	183700	254418920	16020	16020	16020	16020	0
13	20231226	183600	254418920	16020	16020	16020	16020	0
14	20231226	183500	254418920	16020	16020	16020	16020	0
15	20231226	183400	254418920	16020	16020	16020	16020	0
16	20231226	183300	254418920	16020	16020	16020	16020	0
17	20231226	183200	254418920	16020	16020	16020	16020	0
18	20231226	183100	254418920	16020	16020	16020	16020	0
19	20231226	183000	254418920	16020	16020	16020	16020	0
20	20231226	182900	254418920	16020	16020	16020	16020	0
21	20231226	182800	254418920	16020	16020	16020	16020	0
22	20231226	182700	254418920	16020	16020	16020	16020	0
23	20231226	182600	254418920	16020	16020	16020	16020	0
24	20231226	182500	254418920	16020	16020	16020	16020	0
25	20231226	182400	254418920	16020	16020	16020	16020	0
26	20231226	182300	254418920	16020	16020	16020	16020	0
27	20231226	182200	254418920	16020	16020	16020	16020	0
28	20231226	182100	254418920	16020	16020	16020	16020	0
29	20231226	182000	254418920	16020	16020	16020	16020	0
30	20231226	181900	254418920	16020	16020	16020	16020	0
31	20231226	181800	254418920	16020	16020	16020	16020	0
32	20231226	181700	254418920	16020	16020	16020	16020	266
33	20231226	181600	254418920	16020	16020	16020	16020	0
34	20231226	181500	254418920	16020	16020	16020	16020	0
35	20231226	181400	254418920	16020	16020	16020	16020	0
36	20231226	181300	254418920	16020	16020	16020	16020	0
37	20231226	181200	254418920	16020	16020	16020	16020	0
38	20231226	181100	254418920	16020	16020	16020	16020	0
39	20231226	181000	254418920	16020	16020	16020	16020	0
40	20231226	180900	254418920	16020	16020	16020	16020	0
41	20231226	180800	254418920	16020	16020	16020	16020	0
42	20231226	180700	254418920	16020	16020	16020	16020	0
43	20231226	180600	254418920	16020	16020	16020	16020	0
44	20231226	180500	254418920	16020	16020	16020	16020	0
45	20231226	180400	254418920	16020	16020	16020	16020	0
46	20231226	180300	254418920	16020	16020	16020	16020	0
47	20231226	180200	254418920	16020	16020	16020	16020	0
48	20231226	180100	254418920	16020	16020	16020	16020	0
49	20231226	180000	254418920	16020	16020	16020	16020	0
50	20231226	175900	254418920	16020	16020	16020	16020	0
51	20231226	175800	254418920	16020	16020	16020	16020	0
52	20231226	175700	254418920	16020	16020	16020	16020	0
53	20231226	175600	254418920	16020	16020	16020	16020	0
54	20231226	175500	254418920	16020	16020	16020	16020	0
55	20231226	175400	254418920	16020	16020	16020	16020	0
56	20231226	175300	254418920	16020	16020	16020	16020	0
57	20231226	175200	254418920	16020	16020	16020	16020	0
58	20231226	175100	254418920	16020	16020	16020	16020	0
59	20231226	175000	254418920	16020	16020	16020	16020	0
60	20231226	174900	254418920	16020	16020	16020	16020	0
61	20231226	174800	254418920	16020	16020	16020	16020	0
62	20231226	174700	254418920	16020	16020	16020	16020	266
63	20231226	174600	254418920	16020	16020	16020	16020	0
64	20231226	174500	254418920	16020	16020	16020	16020	0
65	20231226	174400	254418920	16020	16020	16020	16020	0
66	20231226	174300	254418920	16020	16020	16020	16020	0
67	20231226	174200	254418920	16020	16020	16020	16020	0
68	20231226	174100	254418920	16020	16020	16020	16020	0
69	20231226	174000	254418920	16020	16020	16020	16020	0
70	20231226	173900	254418920	16020	16020	16020	16020	0
71	20231226	173800	254418920	16020	16020	16020	16020	0
72	20231226	173700	254418920	16020	16020	16020	16020	0
73	20231226	173600	254418920	16020	16020	16020	16020	0
74	20231226	173500	254418920	16020	16020	16020	16020	0
75	20231226	173400	254418920	16020	16020	16020	16020	0
76	20231226	173300	254418920	16020	16020	16020	16020	0
77	20231226	173200	254418920	16020	16020	16020	16020	0
78	20231226	173100	254418920	16020	16020	16020	16020	0
79	20231226	173000	254418920	16020	16020	16020	16020	0
80	20231226	172900	254418920	16020	16020	16020	16020	0
81	20231226	172800	254418920	16020	16020	16020	16020	0
82	20231226	172700	254418920	16020	16020	16020	16020	0
83	20231226	172600	254418920	16020	16020	16020	16020	0
84	20231226	172500	254418920	16020	16020	16020	16020	0
85	20231226	172400	254418920	16020	16020	16020	16020	0
86	20231226	172300	254418920	16020	16020	16020	16020	0
87	20231226	172200	254418920	16020	16020	16020	16020	0
88	20231226	172100	254418920	16020	16020	16020	16020	0
89	20231226	172000	254418920	16020	16020	16020	16020	0
90	20231226	171900	254418920	16020	16020	16020	16020	0
91	20231226	171800	254418920	16020	16020	16020	16020	0
92	20231226	171700	254418920	16020	16020	16020	16020	266
93	20231226	171600	254418920	16020	16020	16020	16020	0
94	20231226	171500	254418920	16020	16020	16020	16020	0
95	20231226	171400	254418920	16020	16020	16020	16020	0
96	20231226	171300	254418920	16020	16020	16020	16020	0
97	20231226	171200	254418920	16020	16020	16020	16020	0
98	20231226	171100	254418920	16020	16020	16020	16020	0
99	20231226	171000	254418920	16020	16020	16020	16020	0
100	20231226	170900	254418920	16020	16020	16020	16020	0
101	20231226	170800	254418920	16020	16020	16020	16020	0
102	20231226	170700	254418920	16020	16020	16020	16020	0
103	20231226	170600	254418920	16020	16020	16020	16020	0
104	20231226	170500	254418920	16020	16020	16020	16020	0
105	20231226	170400	254418920	16020	16020	16020	16020	0
106	20231226	170300	254418920	16020	16020	16020	16020	0
107	20231226	170200	254418920	16020	16020	16020	16020	0
108	20231226	170100	254418920	16020	16020	16020	16020	0
109	20231226	170000	254418920	16020	16020	16020	16020	0
110	20231226	165900	254418920	16020	16020	16020	16020	0
111	20231226	165800	254418920	16020	16020	16020	16020	0
112	20231226	165700	254418920	16020	16020	16020	16020	0
113	20231226	165600	254418920	16020	16020	16020	16020	0
114	20231226	165500	254418920	16020	16020	16020	16020	0
115	20231226	165400	254418920	16020	16020	16020	16020	0
116	20231226	165300	254418920	16020	16020	16020	16020	0
117	20231226	165200	254418920	16020	16020	16020	16020	0
118	20231226	165100	254418920	16020	16020	16020	16020	0
119	20231226	165000	254418920	16020	16020	16020	16020	0
120	20231226	164900	254418920	16020	16020	16020	16020	0
121	20231226	164800	254418920	16020	16020	16020	16020	0
122	20231226	164700	254418920	16020	16020	16020	16020	266
123	20231226	164600	254418920	16020	16020	16020	16020	0
124	20231226	164500	254418920	16020	16020	16020	16020	0
125	20231226	164400	254418920	16020	16020	16020	16020	0
126	20231226	164300	254418920	16020	16020	16020	16020	0
127	20231226	164200	254418920	16020	16020	16020	16020	0
128	20231226	164100	254418920	16020	16020	16020	16020	0
129	20231226	164000	254418920	16020	16020	16020	16020	0
130	20231226	163900	254418920	16020	16020	16020	16020	0
131	20231226	163800	254418920	16020	16020	16020	16020	0
132	20231226	163700	254418920	16020	16020	16020	16020	0
133	20231226	163600	254418920	16020	16020	16020	16020	0
134	20231226	163500	254418920	16020	16020	16020	16020	0
135	20231226	163400	254418920	16020	16020	16020	16020	0
136	20231226	163300	254418920	16020	16020	16020	16020	0
137	20231226	163200	254418920	16020	16020	16020	16020	0
138	20231226	163100	254418920	16020	16020	16020	16020	0
139	20231226	163000	254418920	16020	16020	16020	16020	0
140	20231226	162900	254418920	16020	16020	16020	16020	0
141	20231226	162800	254418920	16020	16020	16020	16020	0
142	20231226	162700	254418920	16020	16020	16020	16020	0
143	20231226	162600	254418920	16020	16020	16020	16020	0
144	20231226	162500	254418920	16020	16020	16020	16020	0
145	20231226	162400	254418920	16020	16020	16020	16020	0
146	20231226	162300	254418920	16020	16020	16020	16020	0
147	20231226	162200	254418920	16020	16020	16020	16020	0
148	20231226	162100	254418920	16020	16020	16020	16020	0
149	20231226	162000	254418920	16020	16020	16020	16020	0
150	20231226	161900	254418920	16020	16020	16020	16020	0
151	20231226	161800	254418920	16020	16020	16020	16020	0
152	20231226	161700	254418920	16020	16020	16020	16020	266
153	20231226	161600	254418920	16020	16020	16020	16020	0
154	20231226	161500	254418920	16020	16020	16020	16020	0
155	20231226	161400	254418920	16020	16020	16020	16020	0
156	20231226	161300	254418920	16020	16020	16020	16020	0
157	20231226	161200	254418920	16020	16020	16020	16020	0
158	20231226	161100	254418920	16020	16020	16020	16020	0
159	20231226	161000	254418920	16020	16020	16020	16020	0
160	20231226	160900	254418920	16020	16020	16020	16020	0
161	20231226	160800	254418920	16020	16020	16020	16020	0
162	20231226	160700	254418920	16020	16020	16020	16020	0
163	20231226	160600	254418920	16020	16020	16020	16020	0
164	20231226	160500	254418920	16020	16020	16020	16020	0
165	20231226	160400	254418920	16020	16020	16020	16020	0
166	20231226	160300	254418920	16020	16020	16020	16020	0
167	20231226	160200	254418920	16020	16020	16020	16020	0
168	20231226	160100	254418920	16020	16020	16020	16020	0
169	20231226	160000	254418920	16020	16020	16020	16020	0
170	20231226	155900	254418920	16020	16020	16020	16020	0
171	20231226	155800	254418920	16020	16020	16020	16020	0
172	20231226	155700	254418920	16020	16020	16020	16020	0
173	20231226	155600	254418920	16020	16020	16020	16020	0
174	20231226	155500	254418920	16020	16020	16020	16020	0
175	20231226	155400	254418920	16020	16020	16020	16020	0
176	20231226	155300	254418920	16020	16020	16020	16020	0
177	20231226	155200	254418920	16020	16020	16020	16020	0
178	20231226	155100	254418920	16020	16020	16020	16020	0
179	20231226	155000	254418920	16020	16020	16020	16020	0
180	20231226	154900	254418920	16020	16020	16020	16020	0
181	20231226	154800	254418920	16020	16020	16020	16020	0
182	20231226	154700	254418920	16020	16020	16020	16020	266
183	20231226	154600	254418920	16020	16020	16020	16020	0
184	20231226	154500	254418920	16020	16020	16020	16020	0
185	20231226	154400	254418920	16020	16020	16020	16020	0
186	20231226	154300	254418920	16020	16020	16020	16020	0
187	20231226	154200	254418920	16020	16020	16020	16020	0
188	20231226	154100	254418920	16020	16020	16020	16020	0
189	20231226	154000	254418920	16020	16020	16020	16020	0
190	20231226	153900	254418920	16020	16020	16020	16020	0
191	20231226	153800	254418920	16020	16020	16020	16020	0
192	20231226	153700	254418920	16020	16020	16020	16020	0
193	20231226	153600	254418920	16020	16020	16020	16020	0
194	20231226	153500	254418920	16020	16020	16020	16020	0
195	20231226	153400	254418920	16020	16020	16020	16020	0
196	20231226	153300	254418920	16020	16020	16020	16020	0
197	20231226	153200	254418920	16020	16020	16020	16020	0
198	20231226	153100	254418920	16020	16020	16020	16020	0
199	20231226	153000	254418920	16020	16020	16020	16020	266
200	20231226	152900	250157600	16020	16020	16020	16020	0
201	20231226	152800	250157600	16020	16020	16020	16020	0
202	20231226	152700	250157600	16020	16020	16020	16020	0
203	20231226	152600	250157600	16020	16020	16020	16020	0
204	20231226	152500	250157600	16020	16020	16020	16020	0
205	20231226	152400	250157600	16020	16020	16020	16020	0
206	20231226	152300	250157600	16020	16020	16020	16020	0
207	20231226	152200	250157600	16020	16020	16020	16020	0
208	20231226	152100	250157600	16020	16020	16020	16020	0
209	20231226	152000	250157600	16020	16020	16020	16020	0
210	20231226	151900	250157600	16020	16020	16020	16020	41
211	20231226	151800	249500780	16020	16020	16020	16020	20
212	20231226	151700	249180380	16020	16020	16020	16020	0
213	20231226	151600	249180380	16020	16020	16020	16020	28
214	20231226	151500	248731820	16020	16020	16020	16020	0
215	20231226	151400	248731820	16020	16020	16020	16020	29
216	20231226	151300	248267240	16020	16020	16020	16020	2
217	20231226	151200	248235200	16020	16000	16020	16000	1191
218	20231226	151100	229178970	16010	16010	16010	16010	19
219	20231226	151000	228874780	16020	16020	16020	16020	2
220	20231226	150900	228842740	16020	16020	16020	16020	17
221	20231226	150800	228570400	16020	16020	16020	16020	3
222	20231226	150700	228522340	16010	16010	16010	16010	0
223	20231226	150600	228522340	16010	16010	16010	16010	0
224	20231226	150500	228522340	16010	16010	16010	16010	3
225	20231226	150400	228474310	16010	16010	16010	16010	101
226	20231226	150300	226857300	16010	16010	16010	16010	0
227	20231226	150200	226857300	16010	16010	16010	16010	83
228	20231226	150100	225528470	16010	16010	16010	16010	30
229	20231226	150000	225048170	16000	16000	16000	16000	2
230	20231226	145900	225016170	16010	16010	16010	16010	0
231	20231226	145800	225016170	16010	16010	16010	16010	19
232	20231226	145700	224711980	16000	16000	16000	16000	0
233	20231226	145600	224711980	16000	16000	16000	16000	101
234	20231226	145500	223095980	16000	16010	16010	16000	32
235	20231226	145400	222583810	16000	16000	16000	16000	10
236	20231226	145300	222423810	16010	16010	16010	16010	0
237	20231226	145200	222423810	16010	16000	16010	16000	82
238	20231226	145100	221111400	16010	16010	16010	16010	21
239	20231226	145000	220775190	16010	16010	16010	16000	72
240	20231226	144900	219622670	16010	16010	16010	16010	100
241	20231226	144800	218021670	16010	16010	16010	16010	67
242	20231226	144700	216949000	16000	16000	16000	16000	218
243	20231226	144600	213461000	16010	16010	16010	16010	0
244	20231226	144500	213461000	16010	16010	16010	16010	5
245	20231226	144400	213380950	16010	16010	16010	16010	17
246	20231226	144300	213108780	16010	16010	16010	16010	0
247	20231226	144200	213108780	16010	16010	16010	16010	0
248	20231226	144100	213108780	16010	16010	16010	16010	17
249	20231226	144000	212836610	16000	16000	16000	16000	7
250	20231226	143900	212724610	16010	16010	16010	16010	0
251	20231226	143800	212724610	16010	16010	16010	16010	0
252	20231226	143700	212724610	16010	16010	16010	16010	17
253	20231226	143600	212452440	16000	16000	16000	16000	101
254	20231226	143500	210836440	16010	16010	16010	16010	0
255	20231226	143400	210836440	16010	16010	16010	16010	22
256	20231226	143300	210484220	16000	16000	16000	16000	0
257	20231226	143200	210484220	16000	16000	16000	16000	30
258	20231226	143100	210004220	16000	16000	16000	16000	50
259	20231226	143000	209204220	16010	16010	16010	16010	18
260	20231226	142900	208916040	16010	16010	16010	16010	0
261	20231226	142800	208916040	16010	16010	16010	16010	0
262	20231226	142700	208916040	16010	16010	16010	16010	17
263	20231226	142600	208643870	16010	16010	16010	16010	0
264	20231226	142500	208643870	16010	16010	16010	16010	0
265	20231226	142400	208643870	16010	16010	16010	16010	0
266	20231226	142300	208643870	16010	16010	16010	16010	17
267	20231226	142200	208371700	16010	16010	16010	16010	0
268	20231226	142100	208371700	16010	16010	16010	16010	0
269	20231226	142000	208371700	16010	16010	16010	16010	17
270	20231226	141900	208099530	16000	16000	16000	16000	0
271	20231226	141800	208099530	16000	16000	16000	16000	150
272	20231226	141700	205699530	16010	16010	16010	16010	0
273	20231226	141600	205699530	16010	16010	16010	16010	17
274	20231226	141500	205427360	16000	16000	16000	16000	70
275	20231226	141400	204307360	16000	16000	16000	16000	0
276	20231226	141300	204307360	16000	16010	16010	16000	37
277	20231226	141200	203715190	16000	16010	16010	16000	14
278	20231226	141100	203491150	16010	16010	16010	16010	0
279	20231226	141000	203491150	16010	16010	16010	16010	0
280	20231226	140900	203491150	16010	16010	16010	16010	17
281	20231226	140800	203218980	16000	16000	16000	16000	21
282	20231226	140700	202882980	16010	16010	16010	16010	0
283	20231226	140600	202882980	16010	16000	16010	16000	8
284	20231226	140500	202754970	15960	15960	15960	15960	0
285	20231226	140400	202754970	15960	15960	15960	15960	0
286	20231226	140300	202754970	15960	15960	15960	15960	0
287	20231226	140200	202754970	15960	15960	15960	15960	0
288	20231226	140100	202754970	15960	15960	15960	15960	0
289	20231226	140000	202754970	15960	15960	15960	15960	0
290	20231226	135900	202754970	15960	15960	15960	15960	0
291	20231226	135800	202754970	15960	15960	15960	15960	0
292	20231226	135700	202754970	15960	15960	15960	15960	0
293	20231226	135600	202754970	15960	15960	15960	15960	0
294	20231226	135500	202754970	15960	15960	15960	15960	0
295	20231226	135400	202754970	15960	15960	15960	15960	0
296	20231226	135300	202754970	15960	15960	15960	15960	0
297	20231226	135200	202754970	15960	15960	15960	15960	0
298	20231226	135100	202754970	15960	15960	15960	15960	0
299	20231226	135000	202754970	15960	15960	15960	15960	100
300	20231226	134900	201158970	15960	15960	15960	15960	34
301	20231226	134800	200616330	15950	15950	15950	15950	0
302	20231226	134700	200616330	15950	15950	15950	15950	0
303	20231226	134600	200616330	15950	15950	15950	15950	0
304	20231226	134500	200616330	15950	15950	15950	15950	0
305	20231226	134400	200616330	15950	15950	15950	15950	0
306	20231226	134300	200616330	15950	15950	15950	15950	0
307	20231226	134200	200616330	15950	15950	15950	15950	3
308	20231226	134100	200568480	15950	15950	15950	15950	84
309	20231226	134000	199228680	15950	16000	16000	15950	328
310	20231226	133900	193993680	16010	16010	16010	16010	0
311	20231226	133800	193993680	16010	16010	16010	16010	17
312	20231226	133700	193721510	16010	16010	16010	16010	0
313	20231226	133600	193721510	16010	16010	16010	16010	0
314	20231226	133500	193721510	16010	16010	16010	16010	17
315	20231226	133400	193449340	16020	16020	16020	16020	0
316	20231226	133300	193449340	16020	16020	16020	16020	0
317	20231226	133200	193449340	16020	16020	16020	16020	0
318	20231226	133100	193449340	16020	16020	16020	16020	6
319	20231226	133000	193353220	16020	16020	16020	16020	0
320	20231226	132900	193353220	16020	16020	16020	16020	0
321	20231226	132800	193353220	16020	16020	16020	16020	0
322	20231226	132700	193353220	16020	16020	16020	16020	150
323	20231226	132600	190950220	16020	16020	16020	16020	0
324	20231226	132500	190950220	16020	16020	16020	16020	1
325	20231226	132400	190934200	15960	15960	15960	15960	0
326	20231226	132300	190934200	15960	15960	15960	15960	0
327	20231226	132200	190934200	15960	15960	15960	15960	0
328	20231226	132100	190934200	15960	15960	15960	15960	0
329	20231226	132000	190934200	15960	15960	15960	15960	0
330	20231226	131900	190934200	15960	15980	15980	15960	660
331	20231226	131800	180398120	16020	16020	16020	16020	100
332	20231226	131700	178796120	15970	15970	15970	15970	0
333	20231226	131600	178796120	15970	15970	15970	15970	1
334	20231226	131500	178780150	15980	16020	16020	15980	1392
335	20231226	131400	156525010	16000	16000	16000	16000	0
336	20231226	131300	156525010	16000	16050	16050	16000	1100
337	20231226	131200	138913340	16070	16070	16070	16070	0
338	20231226	131100	138913340	16070	16070	16070	16070	1
339	20231226	131000	138897270	16060	16050	16060	16050	20
340	20231226	130900	138576210	16050	16050	16050	16050	1
341	20231226	130800	138560160	16050	16040	16050	16040	31
342	20231226	130700	138062870	16040	16030	16040	16020	112
343	20231226	130600	136267510	16020	16020	16020	16020	0
344	20231226	130500	136267510	16020	16020	16020	16020	11
345	20231226	130400	136091290	16020	16030	16030	16020	89
346	20231226	130300	134665480	16030	16030	16030	16030	20
347	20231226	130200	134344880	16030	16020	16030	16020	17
348	20231226	130100	134072430	16020	16020	16020	16020	0
349	20231226	130000	134072430	16020	16010	16020	16010	49
350	20231226	125900	133287460	16010	16010	16010	16010	1
351	20231226	125800	133271450	16010	16010	16010	16010	1
352	20231226	125700	133255440	16040	16040	16040	16040	0
353	20231226	125600	133255440	16040	16040	16040	16040	0
354	20231226	125500	133255440	16040	16040	16040	16040	0
355	20231226	125400	133255440	16040	16040	16040	16040	0
356	20231226	125300	133255440	16040	16040	16040	16040	0
357	20231226	125200	133255440	16040	16040	16040	16040	10
358	20231226	125100	133095040	16040	16010	16040	16010	136
359	20231226	125000	130915960	16000	16000	16000	16000	16
360	20231226	124900	130659960	16000	15990	16020	15990	407
361	20231226	124800	124147710	15990	15990	15990	15990	35
362	20231226	124700	123588060	16000	16000	16000	16000	0
363	20231226	124600	123588060	16000	16000	16000	16000	17
364	20231226	124500	123316060	15990	15990	15990	15990	0
365	20231226	124400	123316060	15990	15990	15990	15990	0
366	20231226	124300	123316060	15990	15990	15990	15990	0
367	20231226	124200	123316060	15990	15990	15990	15990	0
368	20231226	124100	123316060	15990	15990	15990	15990	7
369	20231226	124000	123204130	15980	15990	16000	15980	96
370	20231226	123900	121669210	15990	15990	15990	15990	20
371	20231226	123800	121349410	15990	15990	15990	15990	0
372	20231226	123700	121349410	15990	15990	15990	15990	0
373	20231226	123600	121349410	15990	15990	15990	15990	0
374	20231226	123500	121349410	15990	15990	15990	15990	17
375	20231226	123400	121077580	15990	15990	15990	15990	10
376	20231226	123300	120917680	15980	15980	15980	15980	0
377	20231226	123200	120917680	15980	15980	15980	15980	24
378	20231226	123100	120534160	15980	15980	15980	15980	0
379	20231226	123000	120534160	15980	15980	15980	15980	0
380	20231226	122900	120534160	15980	15980	15980	15980	35
381	20231226	122800	119974860	16000	16000	16000	16000	0
382	20231226	122700	119974860	16000	16000	16000	16000	0
383	20231226	122600	119974860	16000	16000	16000	16000	0
384	20231226	122500	119974860	16000	16000	16000	16000	0
385	20231226	122400	119974860	16000	16000	16000	16000	0
386	20231226	122300	119974860	16000	16000	16000	16000	2
387	20231226	122200	119942860	15960	15970	16000	15960	645
388	20231226	122100	109630710	15970	15970	15970	15970	17
389	20231226	122000	109359220	15970	15970	15970	15970	0
390	20231226	121900	109359220	15970	15970	15970	15970	0
391	20231226	121800	109359220	15970	15970	15970	15970	17
392	20231226	121700	109087730	15970	15970	15970	15970	0
393	20231226	121600	109087730	15970	15970	15970	15970	15
394	20231226	121500	108848180	15970	15970	15970	15970	0
395	20231226	121400	108848180	15970	15970	15970	15970	51
396	20231226	121300	108033710	15970	15970	15970	15970	6
397	20231226	121200	107937890	15980	15980	15980	15980	38
398	20231226	121100	107330650	15990	15990	15990	15990	0
399	20231226	121000	107330650	15990	15990	15990	15990	20
400	20231226	120900	107010850	15990	15990	15990	15990	12
401	20231226	120800	106818970	15990	15980	15990	15980	53
402	20231226	120700	105972010	15980	15980	15980	15980	17
403	20231226	120600	105700350	15980	15980	15980	15980	10
404	20231226	120500	105540550	15980	15980	15980	15980	5
405	20231226	120400	105460650	15980	15980	15980	15980	17
406	20231226	120300	105188990	15980	15980	15980	15980	6
407	20231226	120200	105093110	15990	15990	15990	15990	0
408	20231226	120100	105093110	15990	15970	15990	15970	122
409	20231226	120000	103143730	15970	15970	15970	15970	17
410	20231226	115900	102872240	15970	15970	15970	15970	0
411	20231226	115800	102872240	15970	15970	15970	15970	0
412	20231226	115700	102872240	15970	15970	15970	15970	17
413	20231226	115600	102600750	15970	15970	15970	15970	5
414	20231226	115500	102520900	15970	15970	15970	15970	0
415	20231226	115400	102520900	15970	15970	15970	15970	42
416	20231226	115300	101850160	15970	15970	15970	15970	0
417	20231226	115200	101850160	15970	15970	15970	15970	0
418	20231226	115100	101850160	15970	15970	15970	15970	0
419	20231226	115000	101850160	15970	15970	15970	15970	17
420	20231226	114900	101578670	15960	15970	15970	15960	206
421	20231226	114800	98290900	15960	15970	15970	15960	3
422	20231226	114700	98243010	15970	15970	15970	15970	17
423	20231226	114600	97971520	15970	15970	15970	15970	0
424	20231226	114500	97971520	15970	15970	15970	15970	17
425	20231226	114400	97700030	15970	15970	15970	15970	0
426	20231226	114300	97700030	15970	15970	15970	15970	0
427	20231226	114200	97700030	15970	15970	15970	15970	17
428	20231226	114100	97428540	15980	15980	15980	15980	0
429	20231226	114000	97428540	15980	15980	15980	15980	17
430	20231226	113900	97156880	15980	15980	15980	15980	0
431	20231226	113800	97156880	15980	15980	15980	15980	0
432	20231226	113700	97156880	15980	15980	15980	15980	0
433	20231226	113600	97156880	15980	15980	15980	15980	1
434	20231226	113500	97140900	15970	15980	15980	15970	250
435	20231226	113400	93148240	15980	15990	15990	15980	4
436	20231226	113300	93084290	15990	15990	15990	15990	3
437	20231226	113200	93036320	15990	15990	15990	15990	0
438	20231226	113100	93036320	15990	15980	15990	15980	135
439	20231226	113000	90879000	15980	15980	15980	15980	3
440	20231226	112900	90831060	15980	15980	15980	15980	17
441	20231226	112800	90559400	15980	15980	15980	15980	0
442	20231226	112700	90559400	15980	15980	15980	15980	0
443	20231226	112600	90559400	15980	15980	15980	15980	17
444	20231226	112500	90287740	15980	15970	15980	15970	4
445	20231226	112400	90223840	15980	15980	15980	15980	0
446	20231226	112300	90223840	15980	15980	15980	15980	3
447	20231226	112200	90175900	15970	15980	15980	15970	18
448	20231226	112100	89888270	15980	15980	15980	15980	26
449	20231226	112000	89472790	15980	15980	15980	15980	257
450	20231226	111900	85365930	15980	15980	15980	15980	38
451	20231226	111800	84758690	15980	15980	15980	15980	0
452	20231226	111700	84758690	15980	15980	15980	15980	3
453	20231226	111600	84710750	15980	15980	15980	15980	5
454	20231226	111500	84630850	15980	15980	15980	15970	21
455	20231226	111400	84295280	15980	15980	15980	15980	2
456	20231226	111300	84263320	15980	15980	15980	15980	2
457	20231226	111200	84231360	15980	15980	15980	15980	18
458	20231226	111100	83943720	15980	15980	15980	15980	4
459	20231226	111000	83879800	15980	15980	15980	15980	7
460	20231226	110900	83767940	15980	15980	15980	15980	26
461	20231226	110800	83352460	15970	15970	15970	15970	6
462	20231226	110700	83256640	15970	15970	15970	15970	5
463	20231226	110600	83176790	15970	15970	15970	15970	22
464	20231226	110500	82825450	15970	15960	15970	15960	27
465	20231226	110400	82394430	15960	15960	15960	15960	48
466	20231226	110300	81628350	15960	15960	15960	15960	0
467	20231226	110200	81628350	15960	15950	15960	15950	26
468	20231226	110100	81213640	15950	15950	15950	15950	17
469	20231226	110000	80942490	15950	15950	15950	15950	1
470	20231226	105900	80926540	15950	15950	15950	15950	2
471	20231226	105800	80894640	15950	15940	15950	15940	20
472	20231226	105700	80575670	15940	15940	15940	15940	45
473	20231226	105600	79858370	15950	15950	15950	15950	0
474	20231226	105500	79858370	15950	15950	15950	15950	0
475	20231226	105400	79858370	15950	15950	15950	15950	5
476	20231226	105300	79778620	15910	15910	15910	15910	0
477	20231226	105200	79778620	15910	15910	15910	15910	0
478	20231226	105100	79778620	15910	15910	15910	15910	0
479	20231226	105000	79778620	15910	15910	15910	15910	0
480	20231226	104900	79778620	15910	15910	15910	15910	0
481	20231226	104800	79778620	15910	15910	15910	15910	0
482	20231226	104700	79778620	15910	15910	15910	15910	0
483	20231226	104600	79778620	15910	15910	15910	15910	0
484	20231226	104500	79778620	15910	15910	15910	15910	10
485	20231226	104400	79619520	15960	15960	15960	15960	0
486	20231226	104300	79619520	15960	15950	15960	15950	4
487	20231226	104200	79555710	15950	15950	15950	15950	0
488	20231226	104100	79555710	15950	15950	15950	15950	0
489	20231226	104000	79555710	15950	15910	15950	15910	1050
490	20231226	103900	62833060	15910	15910	15910	15910	1
491	20231226	103800	62817150	15910	15860	15910	15860	235
492	20231226	103700	59083920	15890	15890	15890	15890	0
493	20231226	103600	59083920	15890	15890	15890	15890	0
494	20231226	103500	59083920	15890	15890	15890	15890	0
495	20231226	103400	59083920	15890	15890	15890	15890	0
496	20231226	103300	59083920	15890	15890	15890	15890	200
497	20231226	103200	55905920	15860	15900	15900	15860	1250
498	20231226	103100	36069820	15910	15910	15910	15910	0
499	20231226	103000	36069820	15910	15910	15910	15910	18
500	20231226	102900	35783440	15910	15910	15910	15910	0
501	20231226	102800	35783440	15910	15910	15910	15910	1
502	20231226	102700	35767530	15910	15910	15910	15910	13
503	20231226	102600	35560700	15910	15910	15910	15910	6
504	20231226	102500	35465240	15910	15920	15920	15910	104
505	20231226	102400	33810500	15920	15920	15920	15920	2
506	20231226	102300	33778660	15920	15920	15920	15920	17
507	20231226	102200	33508020	15920	15920	15920	15920	1
508	20231226	102100	33492100	15920	15920	15920	15920	1
509	20231226	102000	33476180	15920	15920	15920	15920	1
510	20231226	101900	33460260	15920	15910	15920	15910	40
511	20231226	101800	32823680	15910	15910	15910	15910	4
512	20231226	101700	32760040	15910	15910	15910	15910	1
513	20231226	101600	32744130	15910	15910	15910	15910	0
514	20231226	101500	32744130	15910	15910	15910	15910	1
515	20231226	101400	32728220	15910	15910	15910	15910	2
516	20231226	101300	32696400	15910	15910	15910	15910	1
517	20231226	101200	32680490	15910	15910	15910	15910	31
518	20231226	101100	32187280	15910	15880	15910	15880	5
519	20231226	101000	32107850	15910	15910	15910	15880	30
520	20231226	100900	31630850	15910	15910	15910	15910	0
521	20231226	100800	31630850	15910	15910	15910	15910	1
522	20231226	100700	31614940	15910	15910	15910	15910	1
523	20231226	100600	31599030	15870	15920	15920	15870	126
524	20231226	100500	29597240	15920	15920	15920	15920	1
525	20231226	100400	29581320	15890	15900	15900	15890	38
526	20231226	100300	28977330	15920	15920	15920	15920	1
527	20231226	100200	28961410	15920	15920	15920	15920	1
528	20231226	100100	28945490	15920	15920	15920	15920	0
529	20231226	100000	28945490	15920	15920	15920	15920	1
530	20231226	095900	28929570	15910	15920	15920	15910	68
531	20231226	095800	27847510	15910	15920	15920	15910	2
532	20231226	095700	27815680	15920	15920	15920	15920	0
533	20231226	095600	27815680	15920	15920	15920	15920	1
534	20231226	095500	27799760	15920	15920	15920	15920	18
535	20231226	095400	27513200	15920	15910	15920	15910	2
536	20231226	095300	27481370	15910	15910	15910	15910	1
537	20231226	095200	27465460	15920	15920	15920	15920	88
538	20231226	095100	26064500	15920	15920	15920	15920	1
539	20231226	095000	26048580	15920	15920	15920	15920	22
540	20231226	094900	25698340	15910	15910	15910	15910	12
541	20231226	094800	25507420	15890	15890	15890	15890	0
542	20231226	094700	25507420	15890	15890	15890	15890	8
543	20231226	094600	25380300	15910	15910	15910	15910	64
544	20231226	094500	24362060	15920	15920	15920	15920	48
545	20231226	094400	23597900	15920	15920	15920	15920	16
546	20231226	094300	23343180	15920	15920	15920	15920	21
547	20231226	094200	23008860	15900	15920	15920	15900	23
548	20231226	094100	22642920	15920	15920	15920	15920	7
549	20231226	094000	22531480	15900	15900	15900	15900	0
550	20231226	093900	22531480	15900	15900	15900	15900	0
551	20231226	093800	22531480	15900	15900	15900	15900	0
552	20231226	093700	22531480	15900	15900	15900	15900	0
553	20231226	093600	22531480	15900	15850	15900	15850	13
554	20231226	093500	22325380	15850	15890	15920	15850	261
555	20231226	093400	18188250	15890	15890	15890	15890	0
556	20231226	093300	18188250	15890	15890	15890	15890	1
557	20231226	093200	18172360	15880	15880	15880	15880	0
558	20231226	093100	18172360	15880	15880	15880	15880	1
559	20231226	093000	18156480	15850	15850	15850	15850	0
560	20231226	092900	18156480	15850	15850	15850	15850	0
561	20231226	092800	18156480	15850	15850	15850	15850	35
562	20231226	092700	17601730	15850	15850	15850	15850	0
563	20231226	092600	17601730	15850	15850	15850	15850	10
564	20231226	092500	17443230	15830	15830	15830	15830	0
565	20231226	092400	17443230	15830	15830	15830	15830	0
566	20231226	092300	17443230	15830	15850	15850	15830	51
567	20231226	092200	16634900	15830	15830	15830	15830	6
568	20231226	092100	16539920	15820	15820	15820	15820	0
569	20231226	092000	16539920	15820	15820	15820	15820	0
570	20231226	091900	16539920	15820	15820	15820	15820	0
571	20231226	091800	16539920	15820	15820	15820	15820	0
572	20231226	091700	16539920	15820	15820	15820	15820	22
573	20231226	091600	16191880	15820	15820	15820	15820	0
574	20231226	091500	16191880	15820	15820	15820	15820	0
575	20231226	091400	16191880	15820	15820	15820	15820	263
576	20231226	091300	12031220	15850	15850	15850	15850	0
577	20231226	091200	12031220	15850	15850	15850	15850	0
578	20231226	091100	12031220	15850	15880	15880	15850	342
579	20231226	091000	6610190	15830	15830	15830	15830	0
580	20231226	090900	6610190	15830	15830	15830	15830	20
581	20231226	090800	6293590	15820	15850	15850	15820	164
582	20231226	090700	3695340	15920	15920	15920	15920	0
583	20231226	090600	3695340	15920	15920	15920	15920	0
584	20231226	090500	3695340	15920	15920	15920	15920	0
585	20231226	090400	3695340	15920	15920	15920	15920	0
586	20231226	090300	3695340	15920	15920	15920	15920	0
587	20231226	090200	3695340	15920	15920	15920	15920	0
588	20231226	090100	3695340	15920	15920	15920	15920	42
589	20231226	090000	3026700	15930	15930	15930	15930	190