KissMeData/006390/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184700	34203980	15620	15620	15620	15620	34
3	20231201	184600	34203980	15620	15620	15620	15620	0
4	20231201	184500	34203980	15620	15620	15620	15620	0
5	20231201	184400	34203980	15620	15620	15620	15620	0
6	20231201	184300	34203980	15620	15620	15620	15620	0
7	20231201	184200	34203980	15620	15620	15620	15620	0
8	20231201	184100	34203980	15620	15620	15620	15620	0
9	20231201	184000	34203980	15620	15620	15620	15620	0
10	20231201	183900	34203980	15620	15620	15620	15620	0
11	20231201	183800	34203980	15620	15620	15620	15620	0
12	20231201	183700	34203980	15620	15620	15620	15620	0
13	20231201	183600	34203980	15620	15620	15620	15620	0
14	20231201	183500	34203980	15620	15620	15620	15620	0
15	20231201	183400	34203980	15620	15620	15620	15620	0
16	20231201	183300	34203980	15620	15620	15620	15620	0
17	20231201	183200	34203980	15620	15620	15620	15620	0
18	20231201	183100	34203980	15620	15620	15620	15620	0
19	20231201	183000	34203980	15620	15620	15620	15620	0
20	20231201	182900	34203980	15620	15620	15620	15620	0
21	20231201	182800	34203980	15620	15620	15620	15620	0
22	20231201	182700	34203980	15620	15620	15620	15620	0
23	20231201	182600	34203980	15620	15620	15620	15620	0
24	20231201	182500	34203980	15620	15620	15620	15620	0
25	20231201	182400	34203980	15620	15620	15620	15620	0
26	20231201	182300	34203980	15620	15620	15620	15620	0
27	20231201	182200	34203980	15620	15620	15620	15620	0
28	20231201	182100	34203980	15620	15620	15620	15620	0
29	20231201	182000	34203980	15620	15620	15620	15620	0
30	20231201	181900	34203980	15620	15620	15620	15620	0
31	20231201	181800	34203980	15620	15620	15620	15620	0
32	20231201	181700	34203980	15620	15620	15620	15620	34
33	20231201	181600	34203980	15620	15620	15620	15620	0
34	20231201	181500	34203980	15620	15620	15620	15620	0
35	20231201	181400	34203980	15620	15620	15620	15620	0
36	20231201	181300	34203980	15620	15620	15620	15620	0
37	20231201	181200	34203980	15620	15620	15620	15620	0
38	20231201	181100	34203980	15620	15620	15620	15620	0
39	20231201	181000	34203980	15620	15620	15620	15620	0
40	20231201	180900	34203980	15620	15620	15620	15620	0
41	20231201	180800	34203980	15620	15620	15620	15620	0
42	20231201	180700	34203980	15620	15620	15620	15620	0
43	20231201	180600	34203980	15620	15620	15620	15620	0
44	20231201	180500	34203980	15620	15620	15620	15620	0
45	20231201	180400	34203980	15620	15620	15620	15620	0
46	20231201	180300	34203980	15620	15620	15620	15620	0
47	20231201	180200	34203980	15620	15620	15620	15620	0
48	20231201	180100	34203980	15620	15620	15620	15620	0
49	20231201	180000	34203980	15620	15620	15620	15620	0
50	20231201	175900	34203980	15620	15620	15620	15620	0
51	20231201	175800	34203980	15620	15620	15620	15620	0
52	20231201	175700	34203980	15620	15620	15620	15620	0
53	20231201	175600	34203980	15620	15620	15620	15620	0
54	20231201	175500	34203980	15620	15620	15620	15620	0
55	20231201	175400	34203980	15620	15620	15620	15620	0
56	20231201	175300	34203980	15620	15620	15620	15620	0
57	20231201	175200	34203980	15620	15620	15620	15620	0
58	20231201	175100	34203980	15620	15620	15620	15620	0
59	20231201	175000	34203980	15620	15620	15620	15620	0
60	20231201	174900	34203980	15620	15620	15620	15620	0
61	20231201	174800	34203980	15620	15620	15620	15620	0
62	20231201	174700	34203980	15620	15620	15620	15620	34
63	20231201	174600	34203980	15620	15620	15620	15620	0
64	20231201	174500	34203980	15620	15620	15620	15620	0
65	20231201	174400	34203980	15620	15620	15620	15620	0
66	20231201	174300	34203980	15620	15620	15620	15620	0
67	20231201	174200	34203980	15620	15620	15620	15620	0
68	20231201	174100	34203980	15620	15620	15620	15620	0
69	20231201	174000	34203980	15620	15620	15620	15620	0
70	20231201	173900	34203980	15620	15620	15620	15620	0
71	20231201	173800	34203980	15620	15620	15620	15620	0
72	20231201	173700	34203980	15620	15620	15620	15620	0
73	20231201	173600	34203980	15620	15620	15620	15620	0
74	20231201	173500	34203980	15620	15620	15620	15620	0
75	20231201	173400	34203980	15620	15620	15620	15620	0
76	20231201	173300	34203980	15620	15620	15620	15620	0
77	20231201	173200	34203980	15620	15620	15620	15620	0
78	20231201	173100	34203980	15620	15620	15620	15620	0
79	20231201	173000	34203980	15620	15620	15620	15620	0
80	20231201	172900	34203980	15620	15620	15620	15620	0
81	20231201	172800	34203980	15620	15620	15620	15620	0
82	20231201	172700	34203980	15620	15620	15620	15620	0
83	20231201	172600	34203980	15620	15620	15620	15620	0
84	20231201	172500	34203980	15620	15620	15620	15620	0
85	20231201	172400	34203980	15620	15620	15620	15620	0
86	20231201	172300	34203980	15620	15620	15620	15620	0
87	20231201	172200	34203980	15620	15620	15620	15620	0
88	20231201	172100	34203980	15620	15620	15620	15620	0
89	20231201	172000	34203980	15620	15620	15620	15620	0
90	20231201	171900	34203980	15620	15620	15620	15620	0
91	20231201	171800	34203980	15620	15620	15620	15620	0
92	20231201	171700	34203980	15620	15620	15620	15620	34
93	20231201	171600	34203980	15620	15620	15620	15620	0
94	20231201	171500	34203980	15620	15620	15620	15620	0
95	20231201	171400	34203980	15620	15620	15620	15620	0
96	20231201	171300	34203980	15620	15620	15620	15620	0
97	20231201	171200	34203980	15620	15620	15620	15620	0
98	20231201	171100	34203980	15620	15620	15620	15620	0
99	20231201	171000	34203980	15620	15620	15620	15620	0
100	20231201	170900	34203980	15620	15620	15620	15620	0
101	20231201	170800	34203980	15620	15620	15620	15620	0
102	20231201	170700	34203980	15620	15620	15620	15620	0
103	20231201	170600	34203980	15620	15620	15620	15620	0
104	20231201	170500	34203980	15620	15620	15620	15620	0
105	20231201	170400	34203980	15620	15620	15620	15620	0
106	20231201	170300	34203980	15620	15620	15620	15620	0
107	20231201	170200	34203980	15620	15620	15620	15620	0
108	20231201	170100	34203980	15620	15620	15620	15620	0
109	20231201	170000	34203980	15620	15620	15620	15620	0
110	20231201	165900	34203980	15620	15620	15620	15620	0
111	20231201	165800	34203980	15620	15620	15620	15620	0
112	20231201	165700	34203980	15620	15620	15620	15620	0
113	20231201	165600	34203980	15620	15620	15620	15620	0
114	20231201	165500	34203980	15620	15620	15620	15620	0
115	20231201	165400	34203980	15620	15620	15620	15620	0
116	20231201	165300	34203980	15620	15620	15620	15620	0
117	20231201	165200	34203980	15620	15620	15620	15620	0
118	20231201	165100	34203980	15620	15620	15620	15620	0
119	20231201	165000	34203980	15620	15620	15620	15620	0
120	20231201	164900	34203980	15620	15620	15620	15620	0
121	20231201	164800	34203980	15620	15620	15620	15620	0
122	20231201	164700	34203980	15620	15620	15620	15620	34
123	20231201	164600	34203980	15620	15620	15620	15620	0
124	20231201	164500	34203980	15620	15620	15620	15620	0
125	20231201	164400	34203980	15620	15620	15620	15620	0
126	20231201	164300	34203980	15620	15620	15620	15620	0
127	20231201	164200	34203980	15620	15620	15620	15620	0
128	20231201	164100	34203980	15620	15620	15620	15620	0
129	20231201	164000	34203980	15620	15620	15620	15620	0
130	20231201	163900	34203980	15620	15620	15620	15620	0
131	20231201	163800	34203980	15620	15620	15620	15620	0
132	20231201	163700	34203980	15620	15620	15620	15620	0
133	20231201	163600	34203980	15620	15620	15620	15620	0
134	20231201	163500	34203980	15620	15620	15620	15620	0
135	20231201	163400	34203980	15620	15620	15620	15620	0
136	20231201	163300	34203980	15620	15620	15620	15620	0
137	20231201	163200	34203980	15620	15620	15620	15620	0
138	20231201	163100	34203980	15620	15620	15620	15620	0
139	20231201	163000	34203980	15620	15620	15620	15620	0
140	20231201	162900	34203980	15620	15620	15620	15620	0
141	20231201	162800	34203980	15620	15620	15620	15620	0
142	20231201	162700	34203980	15620	15620	15620	15620	0
143	20231201	162600	34203980	15620	15620	15620	15620	0
144	20231201	162500	34203980	15620	15620	15620	15620	0
145	20231201	162400	34203980	15620	15620	15620	15620	0
146	20231201	162300	34203980	15620	15620	15620	15620	0
147	20231201	162200	34203980	15620	15620	15620	15620	0
148	20231201	162100	34203980	15620	15620	15620	15620	0
149	20231201	162000	34203980	15620	15620	15620	15620	0
150	20231201	161900	34203980	15620	15620	15620	15620	0
151	20231201	161800	34203980	15620	15620	15620	15620	0
152	20231201	161700	34203980	15620	15620	15620	15620	34
153	20231201	161600	34203980	15620	15620	15620	15620	0
154	20231201	161500	34203980	15620	15620	15620	15620	0
155	20231201	161400	34203980	15620	15620	15620	15620	0
156	20231201	161300	34203980	15620	15620	15620	15620	0
157	20231201	161200	34203980	15620	15620	15620	15620	0
158	20231201	161100	34203980	15620	15620	15620	15620	0
159	20231201	161000	34203980	15620	15620	15620	15620	0
160	20231201	160900	34203980	15620	15620	15620	15620	0
161	20231201	160800	34203980	15620	15620	15620	15620	0
162	20231201	160700	34203980	15620	15620	15620	15620	0
163	20231201	160600	34203980	15620	15620	15620	15620	0
164	20231201	160500	34203980	15620	15620	15620	15620	0
165	20231201	160400	34203980	15620	15620	15620	15620	0
166	20231201	160300	34203980	15620	15620	15620	15620	0
167	20231201	160200	34203980	15620	15620	15620	15620	0
168	20231201	160100	34203980	15620	15620	15620	15620	0
169	20231201	160000	34203980	15620	15620	15620	15620	0
170	20231201	155900	34203980	15620	15620	15620	15620	0
171	20231201	155800	34203980	15620	15620	15620	15620	0
172	20231201	155700	34203980	15620	15620	15620	15620	0
173	20231201	155600	34203980	15620	15620	15620	15620	0
174	20231201	155500	34203980	15620	15620	15620	15620	0
175	20231201	155400	34203980	15620	15620	15620	15620	0
176	20231201	155300	34203980	15620	15620	15620	15620	0
177	20231201	155200	34203980	15620	15620	15620	15620	0
178	20231201	155100	34203980	15620	15620	15620	15620	0
179	20231201	155000	34203980	15620	15620	15620	15620	0
180	20231201	154900	34203980	15620	15620	15620	15620	0
181	20231201	154800	34203980	15620	15620	15620	15620	0
182	20231201	154700	34203980	15620	15620	15620	15620	34
183	20231201	154600	34203980	15620	15620	15620	15620	0
184	20231201	154500	34203980	15620	15620	15620	15620	0
185	20231201	154400	34203980	15620	15620	15620	15620	0
186	20231201	154300	34203980	15620	15620	15620	15620	0
187	20231201	154200	34203980	15620	15620	15620	15620	0
188	20231201	154100	34203980	15620	15620	15620	15620	0
189	20231201	154000	34203980	15620	15620	15620	15620	0
190	20231201	153900	34203980	15620	15620	15620	15620	0
191	20231201	153800	34203980	15620	15620	15620	15620	0
192	20231201	153700	34203980	15620	15620	15620	15620	0
193	20231201	153600	34203980	15620	15620	15620	15620	0
194	20231201	153500	34203980	15620	15620	15620	15620	0
195	20231201	153400	34203980	15620	15620	15620	15620	0
196	20231201	153300	34203980	15620	15620	15620	15620	0
197	20231201	153200	34203980	15620	15620	15620	15620	0
198	20231201	153100	34203980	15620	15620	15620	15620	0
199	20231201	153000	34203980	15620	15620	15620	15620	34
200	20231201	152900	33672900	15620	15620	15620	15620	0
201	20231201	152800	33672900	15620	15620	15620	15620	0
202	20231201	152700	33672900	15620	15620	15620	15620	0
203	20231201	152600	33672900	15620	15620	15620	15620	0
204	20231201	152500	33672900	15620	15620	15620	15620	0
205	20231201	152400	33672900	15620	15620	15620	15620	0
206	20231201	152300	33672900	15620	15620	15620	15620	0
207	20231201	152200	33672900	15620	15620	15620	15620	0
208	20231201	152100	33672900	15620	15620	15620	15620	0
209	20231201	152000	33672900	15620	15620	15620	15620	0
210	20231201	151900	33672900	15620	15610	15620	15610	7
211	20231201	151800	33563610	15610	15610	15620	15610	71
212	20231201	151700	32455280	15610	15610	15610	15610	12
213	20231201	151600	32267960	15610	15610	15610	15610	10
214	20231201	151500	32111860	15610	15610	15610	15610	10
215	20231201	151400	31955760	15600	15600	15600	15600	4
216	20231201	151300	31893360	15600	15600	15600	15600	0
217	20231201	151200	31893360	15600	15600	15600	15600	1
218	20231201	151100	31877760	15600	15600	15600	15600	0
219	20231201	151000	31877760	15600	15600	15600	15600	0
220	20231201	150900	31877760	15600	15600	15600	15600	0
221	20231201	150800	31877760	15600	15600	15600	15600	8
222	20231201	150700	31752960	15600	15600	15600	15600	22
223	20231201	150600	31409760	15600	15600	15600	15600	0
224	20231201	150500	31409760	15600	15600	15600	15600	2
225	20231201	150400	31378560	15600	15600	15600	15600	0
226	20231201	150300	31378560	15600	15600	15600	15600	0
227	20231201	150200	31378560	15600	15600	15600	15600	0
228	20231201	150100	31378560	15600	15590	15600	15590	5
229	20231201	150000	31300600	15600	15600	15600	15600	0
230	20231201	145900	31300600	15600	15600	15600	15600	0
231	20231201	145800	31300600	15600	15600	15600	15600	11
232	20231201	145700	31129000	15600	15600	15600	15600	22
233	20231201	145600	30785800	15610	15610	15610	15610	0
234	20231201	145500	30785800	15610	15610	15610	15610	0
235	20231201	145400	30785800	15610	15610	15610	15610	1
236	20231201	145300	30770190	15610	15610	15610	15610	0
237	20231201	145200	30770190	15610	15610	15610	15610	1
238	20231201	145100	30754580	15610	15610	15610	15610	2
239	20231201	145000	30723360	15610	15610	15610	15610	0
240	20231201	144900	30723360	15610	15610	15610	15610	0
241	20231201	144800	30723360	15610	15610	15610	15610	0
242	20231201	144700	30723360	15610	15610	15610	15610	0
243	20231201	144600	30723360	15610	15610	15610	15610	1
244	20231201	144500	30707750	15610	15610	15610	15610	0
245	20231201	144400	30707750	15610	15610	15610	15610	1
246	20231201	144300	30692140	15610	15610	15610	15610	0
247	20231201	144200	30692140	15610	15610	15610	15610	1
248	20231201	144100	30676530	15610	15610	15610	15610	0
249	20231201	144000	30676530	15610	15610	15610	15610	1
250	20231201	143900	30660920	15610	15610	15610	15610	31
251	20231201	143800	30177010	15610	15610	15610	15610	0
252	20231201	143700	30177010	15610	15610	15610	15610	1
253	20231201	143600	30161400	15610	15610	15610	15610	0
254	20231201	143500	30161400	15610	15610	15610	15610	1
255	20231201	143400	30145790	15600	15600	15600	15600	0
256	20231201	143300	30145790	15600	15600	15600	15600	0
257	20231201	143200	30145790	15600	15600	15600	15600	0
258	20231201	143100	30145790	15600	15600	15600	15600	0
259	20231201	143000	30145790	15600	15600	15600	15600	0
260	20231201	142900	30145790	15600	15600	15600	15600	0
261	20231201	142800	30145790	15600	15600	15600	15600	24
262	20231201	142700	29771390	15620	15620	15620	15620	0
263	20231201	142600	29771390	15620	15620	15620	15620	0
264	20231201	142500	29771390	15620	15620	15620	15620	0
265	20231201	142400	29771390	15620	15620	15620	15620	0
266	20231201	142300	29771390	15620	15600	15620	15600	22
267	20231201	142200	29428150	15610	15610	15610	15610	0
268	20231201	142100	29428150	15610	15610	15610	15610	1
269	20231201	142000	29412540	15610	15610	15610	15610	0
270	20231201	141900	29412540	15610	15610	15610	15610	1
271	20231201	141800	29396930	15610	15610	15610	15610	1
272	20231201	141700	29381320	15620	15620	15620	15610	293
273	20231201	141600	24804750	15620	15620	15620	15620	2
274	20231201	141500	24773510	15620	15620	15620	15620	0
275	20231201	141400	24773510	15620	15620	15620	15620	83
276	20231201	141300	23477050	15620	15620	15620	15620	0
277	20231201	141200	23477050	15620	15620	15620	15620	0
278	20231201	141100	23477050	15620	15620	15620	15620	1
279	20231201	141000	23461430	15620	15620	15620	15620	0
280	20231201	140900	23461430	15620	15620	15620	15620	0
281	20231201	140800	23461430	15620	15620	15620	15620	20
282	20231201	140700	23149030	15620	15620	15620	15620	0
283	20231201	140600	23149030	15620	15620	15620	15620	0
284	20231201	140500	23149030	15620	15620	15620	15620	1
285	20231201	140400	23133410	15620	15620	15620	15620	0
286	20231201	140300	23133410	15620	15620	15620	15620	1
287	20231201	140200	23117790	15620	15620	15620	15620	1
288	20231201	140100	23102170	15620	15620	15620	15620	0
289	20231201	140000	23102170	15620	15620	15620	15620	0
290	20231201	135900	23102170	15620	15620	15620	15620	1
291	20231201	135800	23086550	15620	15620	15620	15620	0
292	20231201	135700	23086550	15620	15620	15620	15620	0
293	20231201	135600	23086550	15620	15600	15620	15600	16
294	20231201	135500	22836910	15600	15600	15600	15600	0
295	20231201	135400	22836910	15600	15600	15600	15600	0
296	20231201	135300	22836910	15600	15600	15600	15600	1
297	20231201	135200	22821310	15600	15600	15600	15600	1
298	20231201	135100	22805710	15600	15600	15600	15600	0
299	20231201	135000	22805710	15600	15600	15600	15600	37
300	20231201	134900	22228510	15600	15600	15600	15600	33
301	20231201	134800	21713710	15600	15600	15600	15600	0
302	20231201	134700	21713710	15600	15600	15600	15600	1
303	20231201	134600	21698110	15600	15600	15600	15600	0
304	20231201	134500	21698110	15600	15600	15600	15600	0
305	20231201	134400	21698110	15600	15600	15600	15600	1
306	20231201	134300	21682510	15600	15600	15600	15600	0
307	20231201	134200	21682510	15600	15600	15600	15600	5
308	20231201	134100	21604510	15600	15600	15600	15600	0
309	20231201	134000	21604510	15600	15600	15600	15600	0
310	20231201	133900	21604510	15600	15600	15600	15600	1
311	20231201	133800	21588910	15600	15600	15600	15600	0
312	20231201	133700	21588910	15600	15600	15600	15600	0
313	20231201	133600	21588910	15600	15600	15600	15600	0
314	20231201	133500	21588910	15600	15600	15600	15600	29
315	20231201	133400	21136510	15600	15600	15600	15600	0
316	20231201	133300	21136510	15600	15600	15600	15600	0
317	20231201	133200	21136510	15600	15600	15600	15600	1
318	20231201	133100	21120910	15600	15600	15600	15600	0
319	20231201	133000	21120910	15600	15600	15600	15600	0
320	20231201	132900	21120910	15600	15600	15600	15600	2
321	20231201	132800	21089710	15600	15600	15600	15600	0
322	20231201	132700	21089710	15600	15600	15600	15600	0
323	20231201	132600	21089710	15600	15600	15600	15600	0
324	20231201	132500	21089710	15600	15600	15600	15600	0
325	20231201	132400	21089710	15600	15590	15600	15590	30
326	20231201	132300	20621980	15600	15600	15600	15600	1
327	20231201	132200	20606380	15600	15600	15600	15600	0
328	20231201	132100	20606380	15600	15600	15600	15600	0
329	20231201	132000	20606380	15600	15600	15600	15600	0
330	20231201	131900	20606380	15600	15600	15600	15600	0
331	20231201	131800	20606380	15600	15600	15600	15600	0
332	20231201	131700	20606380	15600	15600	15600	15600	0
333	20231201	131600	20606380	15600	15600	15600	15600	0
334	20231201	131500	20606380	15600	15600	15600	15600	0
335	20231201	131400	20606380	15600	15600	15600	15600	1
336	20231201	131300	20590780	15600	15600	15600	15600	0
337	20231201	131200	20590780	15600	15590	15600	15590	56
338	20231201	131100	19717680	15600	15600	15600	15600	0
339	20231201	131000	19717680	15600	15600	15600	15600	0
340	20231201	130900	19717680	15600	15600	15600	15600	0
341	20231201	130800	19717680	15600	15600	15600	15600	0
342	20231201	130700	19717680	15600	15610	15610	15600	13
343	20231201	130600	19514870	15620	15620	15620	15620	0
344	20231201	130500	19514870	15620	15620	15620	15620	0
345	20231201	130400	19514870	15620	15620	15620	15620	0
346	20231201	130300	19514870	15620	15620	15620	15620	0
347	20231201	130200	19514870	15620	15620	15620	15620	0
348	20231201	130100	19514870	15620	15610	15620	15610	5
349	20231201	130000	19436810	15610	15620	15620	15610	21
350	20231201	125900	19108920	15620	15620	15620	15620	0
351	20231201	125800	19108920	15620	15620	15620	15620	0
352	20231201	125700	19108920	15620	15620	15620	15620	1
353	20231201	125600	19093300	15620	15620	15620	15620	0
354	20231201	125500	19093300	15620	15620	15620	15620	0
355	20231201	125400	19093300	15620	15620	15620	15620	0
356	20231201	125300	19093300	15620	15620	15620	15620	1
357	20231201	125200	19077680	15620	15620	15620	15620	0
358	20231201	125100	19077680	15620	15620	15620	15620	0
359	20231201	125000	19077680	15620	15620	15620	15620	1
360	20231201	124900	19062060	15620	15620	15620	15620	0
361	20231201	124800	19062060	15620	15620	15620	15620	10
362	20231201	124700	18905860	15620	15600	15620	15600	6
363	20231201	124600	18812240	15600	15600	15600	15600	1
364	20231201	124500	18796640	15600	15600	15600	15600	0
365	20231201	124400	18796640	15600	15600	15600	15600	0
366	20231201	124300	18796640	15600	15600	15600	15600	0
367	20231201	124200	18796640	15600	15600	15600	15600	2
368	20231201	124100	18765440	15600	15600	15600	15600	1
369	20231201	124000	18749840	15600	15600	15600	15600	0
370	20231201	123900	18749840	15600	15600	15600	15600	0
371	20231201	123800	18749840	15600	15600	15600	15600	0
372	20231201	123700	18749840	15600	15600	15600	15600	0
373	20231201	123600	18749840	15600	15600	15600	15600	0
374	20231201	123500	18749840	15600	15600	15600	15600	1
375	20231201	123400	18734240	15600	15600	15600	15600	0
376	20231201	123300	18734240	15600	15600	15600	15600	0
377	20231201	123200	18734240	15600	15600	15600	15600	0
378	20231201	123100	18734240	15600	15600	15600	15600	1
379	20231201	123000	18718640	15600	15600	15600	15600	0
380	20231201	122900	18718640	15600	15600	15600	15600	0
381	20231201	122800	18718640	15600	15600	15600	15600	0
382	20231201	122700	18718640	15600	15600	15600	15600	0
383	20231201	122600	18718640	15600	15600	15600	15600	0
384	20231201	122500	18718640	15600	15600	15600	15600	0
385	20231201	122400	18718640	15600	15600	15600	15600	2
386	20231201	122300	18687440	15600	15600	15600	15600	0
387	20231201	122200	18687440	15600	15600	15600	15600	0
388	20231201	122100	18687440	15600	15600	15600	15600	0
389	20231201	122000	18687440	15600	15600	15600	15600	11
390	20231201	121900	18515840	15600	15600	15600	15600	0
391	20231201	121800	18515840	15600	15600	15600	15600	0
392	20231201	121700	18515840	15600	15600	15600	15600	1
393	20231201	121600	18500240	15600	15600	15600	15600	0
394	20231201	121500	18500240	15600	15600	15600	15600	0
395	20231201	121400	18500240	15600	15600	15600	15600	0
396	20231201	121300	18500240	15600	15600	15600	15600	0
397	20231201	121200	18500240	15600	15600	15600	15600	0
398	20231201	121100	18500240	15600	15600	15600	15600	1
399	20231201	121000	18484640	15600	15600	15600	15600	0
400	20231201	120900	18484640	15600	15600	15600	15600	2
401	20231201	120800	18453440	15600	15600	15600	15600	0
402	20231201	120700	18453440	15600	15600	15600	15600	0
403	20231201	120600	18453440	15600	15600	15600	15600	0
404	20231201	120500	18453440	15600	15600	15600	15600	8
405	20231201	120400	18328640	15600	15600	15600	15600	0
406	20231201	120300	18328640	15600	15600	15600	15600	0
407	20231201	120200	18328640	15600	15600	15600	15600	0
408	20231201	120100	18328640	15600	15600	15600	15600	0
409	20231201	120000	18328640	15600	15600	15600	15600	0
410	20231201	115900	18328640	15600	15600	15600	15600	0
411	20231201	115800	18328640	15600	15600	15600	15600	0
412	20231201	115700	18328640	15600	15600	15600	15600	0
413	20231201	115600	18328640	15600	15600	15600	15600	12
414	20231201	115500	18141440	15600	15600	15600	15600	0
415	20231201	115400	18141440	15600	15600	15600	15600	0
416	20231201	115300	18141440	15600	15600	15600	15600	0
417	20231201	115200	18141440	15600	15600	15600	15600	0
418	20231201	115100	18141440	15600	15600	15600	15600	1
419	20231201	115000	18125840	15600	15600	15600	15600	0
420	20231201	114900	18125840	15600	15600	15600	15600	0
421	20231201	114800	18125840	15600	15600	15600	15600	1
422	20231201	114700	18110240	15600	15600	15600	15600	3
423	20231201	114600	18063440	15600	15600	15600	15600	0
424	20231201	114500	18063440	15600	15600	15600	15600	0
425	20231201	114400	18063440	15600	15600	15600	15600	1
426	20231201	114300	18047840	15600	15600	15600	15600	0
427	20231201	114200	18047840	15600	15600	15600	15600	0
428	20231201	114100	18047840	15600	15600	15600	15600	2
429	20231201	114000	18016640	15600	15600	15600	15600	1
430	20231201	113900	18001040	15600	15600	15600	15600	3
431	20231201	113800	17954240	15600	15600	15600	15600	1
432	20231201	113700	17938640	15600	15600	15600	15600	2
433	20231201	113600	17907440	15600	15600	15600	15600	1
434	20231201	113500	17891840	15600	15600	15600	15600	3
435	20231201	113400	17845040	15600	15600	15600	15600	1
436	20231201	113300	17829440	15600	15600	15600	15600	12
437	20231201	113200	17642240	15600	15600	15600	15600	3
438	20231201	113100	17595440	15600	15600	15600	15600	1
439	20231201	113000	17579840	15600	15600	15600	15600	1
440	20231201	112900	17564240	15600	15600	15600	15600	1
441	20231201	112800	17548640	15600	15600	15600	15600	10
442	20231201	112700	17392640	15600	15600	15600	15600	2
443	20231201	112600	17361440	15600	15600	15600	15600	1
444	20231201	112500	17345840	15600	15600	15600	15600	0
445	20231201	112400	17345840	15600	15600	15600	15600	1
446	20231201	112300	17330240	15600	15600	15600	15600	476
447	20231201	112200	9904640	15600	15600	15600	15600	0
448	20231201	112100	9904640	15600	15600	15600	15600	0
449	20231201	112000	9904640	15600	15600	15600	15600	0
450	20231201	111900	9904640	15600	15590	15600	15590	34
451	20231201	111800	9374540	15600	15600	15600	15600	0
452	20231201	111700	9374540	15600	15600	15600	15600	0
453	20231201	111600	9374540	15600	15600	15600	15600	0
454	20231201	111500	9374540	15600	15600	15600	15600	1
455	20231201	111400	9358940	15600	15600	15600	15600	0
456	20231201	111300	9358940	15600	15600	15600	15600	0
457	20231201	111200	9358940	15600	15600	15600	15600	2
458	20231201	111100	9327740	15600	15600	15600	15600	0
459	20231201	111000	9327740	15600	15600	15600	15600	0
460	20231201	110900	9327740	15600	15600	15600	15600	1
461	20231201	110800	9312140	15600	15600	15600	15600	1
462	20231201	110700	9296540	15600	15590	15600	15590	59
463	20231201	110600	8376660	15600	15600	15600	15600	0
464	20231201	110500	8376660	15600	15600	15600	15600	0
465	20231201	110400	8376660	15600	15590	15600	15590	24
466	20231201	110300	8002460	15600	15600	15600	15600	3
467	20231201	110200	7955660	15600	15600	15600	15600	0
468	20231201	110100	7955660	15600	15600	15600	15600	0
469	20231201	110000	7955660	15600	15600	15600	15600	0
470	20231201	105900	7955660	15600	15600	15600	15600	0
471	20231201	105800	7955660	15600	15600	15600	15600	0
472	20231201	105700	7955660	15600	15600	15600	15600	0
473	20231201	105600	7955660	15600	15600	15600	15600	5
474	20231201	105500	7877660	15600	15600	15600	15600	0
475	20231201	105400	7877660	15600	15600	15600	15600	0
476	20231201	105300	7877660	15600	15600	15600	15600	0
477	20231201	105200	7877660	15600	15600	15600	15600	1
478	20231201	105100	7862060	15600	15600	15600	15600	0
479	20231201	105000	7862060	15600	15600	15600	15600	5
480	20231201	104900	7784060	15600	15600	15600	15600	0
481	20231201	104800	7784060	15600	15600	15600	15600	0
482	20231201	104700	7784060	15600	15600	15600	15600	50
483	20231201	104600	7004060	15600	15600	15600	15600	0
484	20231201	104500	7004060	15600	15600	15600	15600	4
485	20231201	104400	6941660	15600	15600	15600	15600	3
486	20231201	104300	6894860	15590	15590	15590	15590	0
487	20231201	104200	6894860	15590	15590	15590	15590	0
488	20231201	104100	6894860	15590	15590	15590	15590	1
489	20231201	104000	6879270	15590	15590	15590	15590	0
490	20231201	103900	6879270	15590	15590	15590	15590	0
491	20231201	103800	6879270	15590	15590	15590	15590	0
492	20231201	103700	6879270	15590	15590	15590	15590	0
493	20231201	103600	6879270	15590	15590	15590	15590	2
494	20231201	103500	6848090	15590	15590	15590	15590	0
495	20231201	103400	6848090	15590	15590	15590	15590	0
496	20231201	103300	6848090	15590	15590	15590	15590	0
497	20231201	103200	6848090	15590	15590	15590	15590	0
498	20231201	103100	6848090	15590	15590	15590	15590	0
499	20231201	103000	6848090	15590	15590	15590	15590	0
500	20231201	102900	6848090	15590	15590	15590	15590	0
501	20231201	102800	6848090	15590	15590	15590	15590	0
502	20231201	102700	6848090	15590	15590	15590	15590	0
503	20231201	102600	6848090	15590	15590	15590	15590	0
504	20231201	102500	6848090	15590	15590	15590	15590	0
505	20231201	102400	6848090	15590	15590	15590	15590	20
506	20231201	102300	6536290	15600	15600	15600	15600	0
507	20231201	102200	6536290	15600	15600	15600	15600	0
508	20231201	102100	6536290	15600	15600	15600	15600	0
509	20231201	102000	6536290	15600	15600	15600	15600	0
510	20231201	101900	6536290	15600	15600	15600	15600	0
511	20231201	101800	6536290	15600	15600	15600	15600	0
512	20231201	101700	6536290	15600	15600	15600	15600	0
513	20231201	101600	6536290	15600	15600	15600	15600	0
514	20231201	101500	6536290	15600	15600	15600	15600	20
515	20231201	101400	6224290	15600	15600	15600	15600	0
516	20231201	101300	6224290	15600	15600	15600	15600	0
517	20231201	101200	6224290	15600	15600	15600	15600	0
518	20231201	101100	6224290	15600	15600	15600	15600	0
519	20231201	101000	6224290	15600	15600	15600	15600	0
520	20231201	100900	6224290	15600	15600	15600	15600	0
521	20231201	100800	6224290	15600	15600	15600	15600	0
522	20231201	100700	6224290	15600	15600	15600	15600	0
523	20231201	100600	6224290	15600	15600	15600	15600	0
524	20231201	100500	6224290	15600	15600	15600	15600	100
525	20231201	100400	4664290	15600	15600	15600	15600	105
526	20231201	100300	3026290	15590	15590	15590	15590	0
527	20231201	100200	3026290	15590	15590	15590	15590	0
528	20231201	100100	3026290	15590	15590	15590	15590	47
529	20231201	100000	2293560	15590	15590	15590	15590	0
530	20231201	095900	2293560	15590	15590	15590	15590	0
531	20231201	095800	2293560	15590	15590	15590	15590	10
532	20231201	095700	2137660	15590	15590	15590	15590	0
533	20231201	095600	2137660	15590	15590	15590	15590	1
534	20231201	095500	2122070	15590	15590	15590	15590	0
535	20231201	095400	2122070	15590	15590	15590	15590	0
536	20231201	095300	2122070	15590	15590	15590	15590	0
537	20231201	095200	2122070	15590	15590	15590	15590	0
538	20231201	095100	2122070	15590	15590	15590	15590	1
539	20231201	095000	2106480	15590	15590	15590	15590	0
540	20231201	094900	2106480	15590	15590	15590	15590	2
541	20231201	094800	2075300	15590	15590	15590	15590	6
542	20231201	094700	1981760	15590	15590	15590	15590	0
543	20231201	094600	1981760	15590	15590	15590	15590	2
544	20231201	094500	1950580	15590	15590	15590	15590	0
545	20231201	094400	1950580	15590	15590	15590	15590	0
546	20231201	094300	1950580	15590	15590	15590	15590	0
547	20231201	094200	1950580	15590	15590	15590	15590	0
548	20231201	094100	1950580	15590	15590	15590	15590	0
549	20231201	094000	1950580	15590	15590	15590	15590	1
550	20231201	093900	1934990	15590	15590	15590	15590	0
551	20231201	093800	1934990	15590	15590	15590	15590	0
552	20231201	093700	1934990	15590	15590	15590	15590	0
553	20231201	093600	1934990	15590	15580	15590	15580	23
554	20231201	093500	1576620	15600	15600	15600	15600	1
555	20231201	093400	1561020	15600	15600	15600	15600	1
556	20231201	093300	1545420	15600	15600	15600	15600	0
557	20231201	093200	1545420	15600	15600	15600	15600	0
558	20231201	093100	1545420	15600	15610	15610	15600	47
559	20231201	093000	812190	15610	15610	15610	15610	0
560	20231201	092900	812190	15610	15610	15610	15610	0
561	20231201	092800	812190	15610	15610	15610	15610	0
562	20231201	092700	812190	15610	15630	15630	15610	4
563	20231201	092600	749710	15630	15630	15630	15630	0
564	20231201	092500	749710	15630	15630	15630	15630	0
565	20231201	092400	749710	15630	15630	15630	15630	0
566	20231201	092300	749710	15630	15630	15630	15630	0
567	20231201	092200	749710	15630	15630	15630	15630	3
568	20231201	092100	702820	15600	15600	15600	15600	0
569	20231201	092000	702820	15600	15600	15600	15600	0
570	20231201	091900	702820	15600	15600	15600	15600	6
571	20231201	091800	609220	15630	15630	15630	15630	0
572	20231201	091700	609220	15630	15630	15630	15630	0
573	20231201	091600	609220	15630	15630	15630	15630	2
574	20231201	091500	577960	15630	15630	15630	15630	0
575	20231201	091400	577960	15630	15630	15630	15630	0
576	20231201	091300	577960	15630	15630	15630	15630	0
577	20231201	091200	577960	15630	15630	15630	15630	0
578	20231201	091100	577960	15630	15630	15630	15630	2
579	20231201	091000	546700	15610	15620	15620	15610	9
580	20231201	090900	406140	15610	15610	15610	15610	9
581	20231201	090800	265650	15610	15610	15610	15610	3
582	20231201	090700	218820	15620	15620	15620	15620	0
583	20231201	090600	218820	15620	15620	15620	15620	11
584	20231201	090500	47000	15640	15640	15640	15640	0
585	20231201	090400	47000	15640	15640	15640	15640	0
586	20231201	090300	47000	15640	15640	15640	15640	0
587	20231201	090200	47000	15640	15640	15640	15640	0
588	20231201	090100	47000	15640	15640	15640	15640	0
589	20231201	090000	47000	15640	15710	15710	15640	3