KissMeData/006840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	46508170	16960	16960	16960	16960	197
3	20231221	184600	46508170	16960	16960	16960	16960	0
4	20231221	184500	46508170	16960	16960	16960	16960	0
5	20231221	184400	46508170	16960	16960	16960	16960	0
6	20231221	184300	46508170	16960	16960	16960	16960	0
7	20231221	184200	46508170	16960	16960	16960	16960	0
8	20231221	184100	46508170	16960	16960	16960	16960	0
9	20231221	184000	46508170	16960	16960	16960	16960	0
10	20231221	183900	46508170	16960	16960	16960	16960	0
11	20231221	183800	46508170	16960	16960	16960	16960	0
12	20231221	183700	46508170	16960	16960	16960	16960	0
13	20231221	183600	46508170	16960	16960	16960	16960	0
14	20231221	183500	46508170	16960	16960	16960	16960	0
15	20231221	183400	46508170	16960	16960	16960	16960	0
16	20231221	183300	46508170	16960	16960	16960	16960	0
17	20231221	183200	46508170	16960	16960	16960	16960	0
18	20231221	183100	46508170	16960	16960	16960	16960	0
19	20231221	183000	46508170	16960	16960	16960	16960	0
20	20231221	182900	46508170	16960	16960	16960	16960	0
21	20231221	182800	46508170	16960	16960	16960	16960	0
22	20231221	182700	46508170	16960	16960	16960	16960	0
23	20231221	182600	46508170	16960	16960	16960	16960	0
24	20231221	182500	46508170	16960	16960	16960	16960	0
25	20231221	182400	46508170	16960	16960	16960	16960	0
26	20231221	182300	46508170	16960	16960	16960	16960	0
27	20231221	182200	46508170	16960	16960	16960	16960	0
28	20231221	182100	46508170	16960	16960	16960	16960	0
29	20231221	182000	46508170	16960	16960	16960	16960	0
30	20231221	181900	46508170	16960	16960	16960	16960	0
31	20231221	181800	46508170	16960	16960	16960	16960	0
32	20231221	181700	46508170	16960	16960	16960	16960	197
33	20231221	181600	46508170	16960	16960	16960	16960	0
34	20231221	181500	46508170	16960	16960	16960	16960	0
35	20231221	181400	46508170	16960	16960	16960	16960	0
36	20231221	181300	46508170	16960	16960	16960	16960	0
37	20231221	181200	46508170	16960	16960	16960	16960	0
38	20231221	181100	46508170	16960	16960	16960	16960	0
39	20231221	181000	46508170	16960	16960	16960	16960	0
40	20231221	180900	46508170	16960	16960	16960	16960	0
41	20231221	180800	46508170	16960	16960	16960	16960	0
42	20231221	180700	46508170	16960	16960	16960	16960	0
43	20231221	180600	46508170	16960	16960	16960	16960	0
44	20231221	180500	46508170	16960	16960	16960	16960	0
45	20231221	180400	46508170	16960	16960	16960	16960	0
46	20231221	180300	46508170	16960	16960	16960	16960	0
47	20231221	180200	46508170	16960	16960	16960	16960	0
48	20231221	180100	46508170	16960	16960	16960	16960	0
49	20231221	180000	46508170	16960	16960	16960	16960	0
50	20231221	175900	46508170	16960	16960	16960	16960	0
51	20231221	175800	46508170	16960	16960	16960	16960	0
52	20231221	175700	46508170	16960	16960	16960	16960	0
53	20231221	175600	46508170	16960	16960	16960	16960	0
54	20231221	175500	46508170	16960	16960	16960	16960	0
55	20231221	175400	46508170	16960	16960	16960	16960	0
56	20231221	175300	46508170	16960	16960	16960	16960	0
57	20231221	175200	46508170	16960	16960	16960	16960	0
58	20231221	175100	46508170	16960	16960	16960	16960	0
59	20231221	175000	46508170	16960	16960	16960	16960	0
60	20231221	174900	46508170	16960	16960	16960	16960	0
61	20231221	174800	46508170	16960	16960	16960	16960	0
62	20231221	174700	46508170	16960	16960	16960	16960	197
63	20231221	174600	46508170	16960	16960	16960	16960	0
64	20231221	174500	46508170	16960	16960	16960	16960	0
65	20231221	174400	46508170	16960	16960	16960	16960	0
66	20231221	174300	46508170	16960	16960	16960	16960	0
67	20231221	174200	46508170	16960	16960	16960	16960	0
68	20231221	174100	46508170	16960	16960	16960	16960	0
69	20231221	174000	46508170	16960	16960	16960	16960	0
70	20231221	173900	46508170	16960	16960	16960	16960	0
71	20231221	173800	46508170	16960	16960	16960	16960	0
72	20231221	173700	46508170	16960	16960	16960	16960	0
73	20231221	173600	46508170	16960	16960	16960	16960	0
74	20231221	173500	46508170	16960	16960	16960	16960	0
75	20231221	173400	46508170	16960	16960	16960	16960	0
76	20231221	173300	46508170	16960	16960	16960	16960	0
77	20231221	173200	46508170	16960	16960	16960	16960	0
78	20231221	173100	46508170	16960	16960	16960	16960	0
79	20231221	173000	46508170	16960	16960	16960	16960	0
80	20231221	172900	46508170	16960	16960	16960	16960	0
81	20231221	172800	46508170	16960	16960	16960	16960	0
82	20231221	172700	46508170	16960	16960	16960	16960	0
83	20231221	172600	46508170	16960	16960	16960	16960	0
84	20231221	172500	46508170	16960	16960	16960	16960	0
85	20231221	172400	46508170	16960	16960	16960	16960	0
86	20231221	172300	46508170	16960	16960	16960	16960	0
87	20231221	172200	46508170	16960	16960	16960	16960	0
88	20231221	172100	46508170	16960	16960	16960	16960	0
89	20231221	172000	46508170	16960	16960	16960	16960	0
90	20231221	171900	46508170	16960	16960	16960	16960	0
91	20231221	171800	46508170	16960	16960	16960	16960	0
92	20231221	171700	46508170	16960	16960	16960	16960	197
93	20231221	171600	46508170	16960	16960	16960	16960	0
94	20231221	171500	46508170	16960	16960	16960	16960	0
95	20231221	171400	46508170	16960	16960	16960	16960	0
96	20231221	171300	46508170	16960	16960	16960	16960	0
97	20231221	171200	46508170	16960	16960	16960	16960	0
98	20231221	171100	46508170	16960	16960	16960	16960	0
99	20231221	171000	46508170	16960	16960	16960	16960	0
100	20231221	170900	46508170	16960	16960	16960	16960	0
101	20231221	170800	46508170	16960	16960	16960	16960	0
102	20231221	170700	46508170	16960	16960	16960	16960	0
103	20231221	170600	46508170	16960	16960	16960	16960	0
104	20231221	170500	46508170	16960	16960	16960	16960	0
105	20231221	170400	46508170	16960	16960	16960	16960	0
106	20231221	170300	46508170	16960	16960	16960	16960	0
107	20231221	170200	46508170	16960	16960	16960	16960	0
108	20231221	170100	46508170	16960	16960	16960	16960	0
109	20231221	170000	46508170	16960	16960	16960	16960	0
110	20231221	165900	46508170	16960	16960	16960	16960	0
111	20231221	165800	46508170	16960	16960	16960	16960	0
112	20231221	165700	46508170	16960	16960	16960	16960	0
113	20231221	165600	46508170	16960	16960	16960	16960	0
114	20231221	165500	46508170	16960	16960	16960	16960	0
115	20231221	165400	46508170	16960	16960	16960	16960	0
116	20231221	165300	46508170	16960	16960	16960	16960	0
117	20231221	165200	46508170	16960	16960	16960	16960	0
118	20231221	165100	46508170	16960	16960	16960	16960	0
119	20231221	165000	46508170	16960	16960	16960	16960	0
120	20231221	164900	46508170	16960	16960	16960	16960	0
121	20231221	164800	46508170	16960	16960	16960	16960	0
122	20231221	164700	46508170	16960	16960	16960	16960	197
123	20231221	164600	46508170	16960	16960	16960	16960	0
124	20231221	164500	46508170	16960	16960	16960	16960	0
125	20231221	164400	46508170	16960	16960	16960	16960	0
126	20231221	164300	46508170	16960	16960	16960	16960	0
127	20231221	164200	46508170	16960	16960	16960	16960	0
128	20231221	164100	46508170	16960	16960	16960	16960	0
129	20231221	164000	46508170	16960	16960	16960	16960	0
130	20231221	163900	46508170	16960	16960	16960	16960	0
131	20231221	163800	46508170	16960	16960	16960	16960	0
132	20231221	163700	46508170	16960	16960	16960	16960	0
133	20231221	163600	46508170	16960	16960	16960	16960	0
134	20231221	163500	46508170	16960	16960	16960	16960	0
135	20231221	163400	46508170	16960	16960	16960	16960	0
136	20231221	163300	46508170	16960	16960	16960	16960	0
137	20231221	163200	46508170	16960	16960	16960	16960	0
138	20231221	163100	46508170	16960	16960	16960	16960	0
139	20231221	163000	46508170	16960	16960	16960	16960	0
140	20231221	162900	46508170	16960	16960	16960	16960	0
141	20231221	162800	46508170	16960	16960	16960	16960	0
142	20231221	162700	46508170	16960	16960	16960	16960	0
143	20231221	162600	46508170	16960	16960	16960	16960	0
144	20231221	162500	46508170	16960	16960	16960	16960	0
145	20231221	162400	46508170	16960	16960	16960	16960	0
146	20231221	162300	46508170	16960	16960	16960	16960	0
147	20231221	162200	46508170	16960	16960	16960	16960	0
148	20231221	162100	46508170	16960	16960	16960	16960	0
149	20231221	162000	46508170	16960	16960	16960	16960	0
150	20231221	161900	46508170	16960	16960	16960	16960	0
151	20231221	161800	46508170	16960	16960	16960	16960	0
152	20231221	161700	46508170	16960	16960	16960	16960	197
153	20231221	161600	46508170	16960	16960	16960	16960	0
154	20231221	161500	46508170	16960	16960	16960	16960	0
155	20231221	161400	46508170	16960	16960	16960	16960	0
156	20231221	161300	46508170	16960	16960	16960	16960	0
157	20231221	161200	46508170	16960	16960	16960	16960	0
158	20231221	161100	46508170	16960	16960	16960	16960	0
159	20231221	161000	46508170	16960	16960	16960	16960	0
160	20231221	160900	46508170	16960	16960	16960	16960	0
161	20231221	160800	46508170	16960	16960	16960	16960	0
162	20231221	160700	46508170	16960	16960	16960	16960	0
163	20231221	160600	46508170	16960	16960	16960	16960	0
164	20231221	160500	46508170	16960	16960	16960	16960	0
165	20231221	160400	46508170	16960	16960	16960	16960	0
166	20231221	160300	46508170	16960	16960	16960	16960	0
167	20231221	160200	46508170	16960	16960	16960	16960	0
168	20231221	160100	46508170	16960	16960	16960	16960	0
169	20231221	160000	46508170	16960	16960	16960	16960	0
170	20231221	155900	46508170	16960	16960	16960	16960	0
171	20231221	155800	46508170	16960	16960	16960	16960	0
172	20231221	155700	46508170	16960	16960	16960	16960	0
173	20231221	155600	46508170	16960	16960	16960	16960	0
174	20231221	155500	46508170	16960	16960	16960	16960	0
175	20231221	155400	46508170	16960	16960	16960	16960	0
176	20231221	155300	46508170	16960	16960	16960	16960	0
177	20231221	155200	46508170	16960	16960	16960	16960	0
178	20231221	155100	46508170	16960	16960	16960	16960	0
179	20231221	155000	46508170	16960	16960	16960	16960	0
180	20231221	154900	46508170	16960	16960	16960	16960	0
181	20231221	154800	46508170	16960	16960	16960	16960	0
182	20231221	154700	46508170	16960	16960	16960	16960	197
183	20231221	154600	46508170	16960	16960	16960	16960	0
184	20231221	154500	46508170	16960	16960	16960	16960	0
185	20231221	154400	46508170	16960	16960	16960	16960	0
186	20231221	154300	46508170	16960	16960	16960	16960	0
187	20231221	154200	46508170	16960	16960	16960	16960	0
188	20231221	154100	46508170	16960	16960	16960	16960	0
189	20231221	154000	46508170	16960	16960	16960	16960	0
190	20231221	153900	46508170	16960	16960	16960	16960	0
191	20231221	153800	46508170	16960	16960	16960	16960	0
192	20231221	153700	46508170	16960	16960	16960	16960	0
193	20231221	153600	46508170	16960	16960	16960	16960	0
194	20231221	153500	46508170	16960	16960	16960	16960	0
195	20231221	153400	46508170	16960	16960	16960	16960	0
196	20231221	153300	46508170	16960	16960	16960	16960	0
197	20231221	153200	46508170	16960	16960	16960	16960	0
198	20231221	153100	46508170	16960	16960	16960	16960	0
199	20231221	153000	46508170	16960	16960	16960	16960	197
200	20231221	152900	43167050	16980	16980	16980	16980	0
201	20231221	152800	43167050	16980	16980	16980	16980	0
202	20231221	152700	43167050	16980	16980	16980	16980	0
203	20231221	152600	43167050	16980	16980	16980	16980	0
204	20231221	152500	43167050	16980	16980	16980	16980	0
205	20231221	152400	43167050	16980	16980	16980	16980	0
206	20231221	152300	43167050	16980	16980	16980	16980	0
207	20231221	152200	43167050	16980	16980	16980	16980	0
208	20231221	152100	43167050	16980	16980	16980	16980	0
209	20231221	152000	43167050	16980	16980	16980	16980	0
210	20231221	151900	43167050	16980	16980	16980	16980	0
211	20231221	151800	43167050	16980	16980	16980	16980	0
212	20231221	151700	43167050	16980	16980	16980	16980	0
213	20231221	151600	43167050	16980	16990	16990	16980	3
214	20231221	151500	43116100	17000	17000	17000	17000	0
215	20231221	151400	43116100	17000	17000	17000	17000	0
216	20231221	151300	43116100	17000	17000	17000	17000	0
217	20231221	151200	43116100	17000	17000	17000	17000	0
218	20231221	151100	43116100	17000	17000	17000	17000	0
219	20231221	151000	43116100	17000	17000	17000	17000	0
220	20231221	150900	43116100	17000	17000	17000	17000	0
221	20231221	150800	43116100	17000	17030	17030	17000	5
222	20231221	150700	43031020	17020	17010	17020	17010	2
223	20231221	150600	42996990	17030	17030	17030	17030	0
224	20231221	150500	42996990	17030	17030	17030	17030	8
225	20231221	150400	42860750	17030	17030	17030	17030	0
226	20231221	150300	42860750	17030	17030	17030	17030	0
227	20231221	150200	42860750	17030	17030	17030	17030	1
228	20231221	150100	42843720	16980	16980	16980	16980	0
229	20231221	150000	42843720	16980	16980	16980	16980	0
230	20231221	145900	42843720	16980	17000	17000	16980	96
231	20231221	145800	41211780	17000	17000	17000	17000	1
232	20231221	145700	41194780	16970	16970	16970	16970	0
233	20231221	145600	41194780	16970	16970	16970	16970	0
234	20231221	145500	41194780	16970	16970	16970	16970	0
235	20231221	145400	41194780	16970	16970	16970	16970	0
236	20231221	145300	41194780	16970	16970	16970	16970	0
237	20231221	145200	41194780	16970	16970	16970	16970	0
238	20231221	145100	41194780	16970	16970	16970	16970	0
239	20231221	145000	41194780	16970	16970	16970	16970	0
240	20231221	144900	41194780	16970	16970	16970	16970	57
241	20231221	144800	40227490	16970	16970	16970	16970	0
242	20231221	144700	40227490	16970	16970	16970	16970	0
243	20231221	144600	40227490	16970	16970	16970	16970	0
244	20231221	144500	40227490	16970	16970	16970	16970	0
245	20231221	144400	40227490	16970	16970	16970	16970	0
246	20231221	144300	40227490	16970	16980	16980	16970	33
247	20231221	144200	39667180	16970	16970	16970	16970	0
248	20231221	144100	39667180	16970	16970	16970	16970	0
249	20231221	144000	39667180	16970	16970	16970	16970	67
250	20231221	143900	38530190	16970	16970	16970	16970	0
251	20231221	143800	38530190	16970	16970	16970	16970	0
252	20231221	143700	38530190	16970	16970	16970	16970	0
253	20231221	143600	38530190	16970	16980	16980	16970	10
254	20231221	143500	38360400	16980	16980	16980	16980	0
255	20231221	143400	38360400	16980	16980	16980	16980	0
256	20231221	143300	38360400	16980	16980	16980	16980	0
257	20231221	143200	38360400	16980	16980	16980	16980	0
258	20231221	143100	38360400	16980	16980	16980	16980	0
259	20231221	143000	38360400	16980	16980	16980	16980	0
260	20231221	142900	38360400	16980	16980	16980	16980	0
261	20231221	142800	38360400	16980	16980	16980	16980	0
262	20231221	142700	38360400	16980	16980	16980	16980	0
263	20231221	142600	38360400	16980	16980	16980	16980	0
264	20231221	142500	38360400	16980	16980	16980	16980	0
265	20231221	142400	38360400	16980	16980	16980	16980	0
266	20231221	142300	38360400	16980	16980	16980	16980	0
267	20231221	142200	38360400	16980	16980	16980	16980	0
268	20231221	142100	38360400	16980	16980	16980	16980	0
269	20231221	142000	38360400	16980	16980	16980	16980	0
270	20231221	141900	38360400	16980	16990	16990	16980	23
271	20231221	141800	37969650	16990	16990	16990	16990	1
272	20231221	141700	37952660	16990	16990	16990	16990	0
273	20231221	141600	37952660	16990	16990	16990	16990	0
274	20231221	141500	37952660	16990	16990	16990	16990	0
275	20231221	141400	37952660	16990	16990	16990	16990	0
276	20231221	141300	37952660	16990	16990	16990	16990	0
277	20231221	141200	37952660	16990	16990	16990	16990	0
278	20231221	141100	37952660	16990	16990	16990	16990	0
279	20231221	141000	37952660	16990	16990	16990	16990	0
280	20231221	140900	37952660	16990	16990	16990	16990	0
281	20231221	140800	37952660	16990	16990	16990	16990	0
282	20231221	140700	37952660	16990	16990	16990	16990	0
283	20231221	140600	37952660	16990	16990	16990	16990	0
284	20231221	140500	37952660	16990	16990	16990	16990	0
285	20231221	140400	37952660	16990	16990	16990	16990	0
286	20231221	140300	37952660	16990	16990	16990	16990	0
287	20231221	140200	37952660	16990	16990	16990	16990	0
288	20231221	140100	37952660	16990	16990	16990	16990	0
289	20231221	140000	37952660	16990	16990	16990	16990	0
290	20231221	135900	37952660	16990	16990	16990	16990	0
291	20231221	135800	37952660	16990	16990	16990	16990	0
292	20231221	135700	37952660	16990	16990	16990	16990	0
293	20231221	135600	37952660	16990	16990	16990	16990	0
294	20231221	135500	37952660	16990	16990	16990	16990	0
295	20231221	135400	37952660	16990	16990	16990	16990	0
296	20231221	135300	37952660	16990	16990	16990	16990	0
297	20231221	135200	37952660	16990	16990	16990	16990	0
298	20231221	135100	37952660	16990	16990	16990	16990	0
299	20231221	135000	37952660	16990	16990	16990	16990	0
300	20231221	134900	37952660	16990	16990	16990	16990	0
301	20231221	134800	37952660	16990	16990	16990	16990	0
302	20231221	134700	37952660	16990	16990	16990	16990	0
303	20231221	134600	37952660	16990	16990	16990	16990	0
304	20231221	134500	37952660	16990	16990	16990	16990	0
305	20231221	134400	37952660	16990	16990	16990	16990	0
306	20231221	134300	37952660	16990	16990	16990	16990	0
307	20231221	134200	37952660	16990	16990	16990	16990	0
308	20231221	134100	37952660	16990	16990	16990	16990	0
309	20231221	134000	37952660	16990	16990	16990	16990	0
310	20231221	133900	37952660	16990	16990	16990	16990	0
311	20231221	133800	37952660	16990	16990	16990	16990	0
312	20231221	133700	37952660	16990	16990	16990	16990	0
313	20231221	133600	37952660	16990	16990	16990	16990	0
314	20231221	133500	37952660	16990	16990	16990	16990	0
315	20231221	133400	37952660	16990	16990	16990	16990	0
316	20231221	133300	37952660	16990	16990	16990	16990	0
317	20231221	133200	37952660	16990	16990	16990	16990	0
318	20231221	133100	37952660	16990	16990	16990	16990	0
319	20231221	133000	37952660	16990	16990	16990	16990	0
320	20231221	132900	37952660	16990	16990	16990	16990	45
321	20231221	132800	37188110	17000	17000	17000	17000	0
322	20231221	132700	37188110	17000	17000	17000	17000	0
323	20231221	132600	37188110	17000	17000	17000	17000	4
324	20231221	132500	37120110	17000	17000	17000	17000	0
325	20231221	132400	37120110	17000	17010	17010	17000	4
326	20231221	132300	37052090	16990	16990	16990	16990	0
327	20231221	132200	37052090	16990	16990	16990	16990	0
328	20231221	132100	37052090	16990	16990	16990	16990	0
329	20231221	132000	37052090	16990	16990	16990	16990	0
330	20231221	131900	37052090	16990	17050	17050	16990	20
331	20231221	131800	36711210	16990	16990	16990	16990	0
332	20231221	131700	36711210	16990	16990	16990	16990	0
333	20231221	131600	36711210	16990	16990	16990	16990	0
334	20231221	131500	36711210	16990	17020	17020	16990	6
335	20231221	131400	36609120	16990	17000	17000	16990	13
336	20231221	131300	36388130	16990	16990	16990	16990	0
337	20231221	131200	36388130	16990	16990	16990	16990	0
338	20231221	131100	36388130	16990	16990	16990	16990	1
339	20231221	131000	36371140	16990	16990	16990	16990	0
340	20231221	130900	36371140	16990	16990	16990	16990	0
341	20231221	130800	36371140	16990	16990	16990	16990	0
342	20231221	130700	36371140	16990	16990	16990	16990	0
343	20231221	130600	36371140	16990	16990	16990	16990	0
344	20231221	130500	36371140	16990	16990	16990	16990	0
345	20231221	130400	36371140	16990	16990	16990	16990	0
346	20231221	130300	36371140	16990	16990	16990	16990	0
347	20231221	130200	36371140	16990	16990	16990	16990	0
348	20231221	130100	36371140	16990	16990	16990	16990	0
349	20231221	130000	36371140	16990	16990	16990	16990	0
350	20231221	125900	36371140	16990	16990	16990	16990	0
351	20231221	125800	36371140	16990	16990	16990	16990	0
352	20231221	125700	36371140	16990	16990	16990	16990	0
353	20231221	125600	36371140	16990	16990	16990	16990	0
354	20231221	125500	36371140	16990	16990	16990	16990	0
355	20231221	125400	36371140	16990	16990	16990	16990	0
356	20231221	125300	36371140	16990	16990	16990	16990	0
357	20231221	125200	36371140	16990	16990	16990	16990	0
358	20231221	125100	36371140	16990	16990	16990	16990	0
359	20231221	125000	36371140	16990	16990	16990	16990	0
360	20231221	124900	36371140	16990	16990	16990	16990	0
361	20231221	124800	36371140	16990	16990	16990	16990	0
362	20231221	124700	36371140	16990	16990	16990	16990	0
363	20231221	124600	36371140	16990	16990	16990	16990	0
364	20231221	124500	36371140	16990	16990	16990	16990	0
365	20231221	124400	36371140	16990	16990	16990	16990	0
366	20231221	124300	36371140	16990	16990	16990	16990	1
367	20231221	124200	36354150	16990	16990	16990	16990	0
368	20231221	124100	36354150	16990	16990	16990	16990	0
369	20231221	124000	36354150	16990	16990	16990	16990	0
370	20231221	123900	36354150	16990	16990	16990	16990	0
371	20231221	123800	36354150	16990	16990	16990	16990	0
372	20231221	123700	36354150	16990	16990	16990	16990	2
373	20231221	123600	36320170	16990	16990	16990	16990	4
374	20231221	123500	36252210	16990	16990	16990	16990	4
375	20231221	123400	36184250	16990	16990	16990	16990	2
376	20231221	123300	36150270	16990	16990	16990	16990	0
377	20231221	123200	36150270	16990	16990	16990	16990	0
378	20231221	123100	36150270	16990	16980	16990	16980	35
379	20231221	123000	35555640	16980	16980	16980	16980	2
380	20231221	122900	35521680	16980	16980	16980	16980	0
381	20231221	122800	35521680	16980	16980	16980	16980	2
382	20231221	122700	35487720	16980	16980	16980	16980	0
383	20231221	122600	35487720	16980	16980	16980	16980	0
384	20231221	122500	35487720	16980	16980	16980	16980	0
385	20231221	122400	35487720	16980	16980	16980	16980	0
386	20231221	122300	35487720	16980	16980	16980	16980	0
387	20231221	122200	35487720	16980	16980	16980	16980	0
388	20231221	122100	35487720	16980	16980	16980	16980	0
389	20231221	122000	35487720	16980	16980	16980	16980	0
390	20231221	121900	35487720	16980	16980	16980	16980	7
391	20231221	121800	35368860	16970	16970	16970	16970	2
392	20231221	121700	35334920	16970	16970	16970	16970	0
393	20231221	121600	35334920	16970	16970	16970	16970	2
394	20231221	121500	35300980	16970	16970	16970	16970	0
395	20231221	121400	35300980	16970	16970	16970	16970	0
396	20231221	121300	35300980	16970	16970	16970	16970	0
397	20231221	121200	35300980	16970	16970	16970	16970	0
398	20231221	121100	35300980	16970	16970	16970	16970	0
399	20231221	121000	35300980	16970	16970	16970	16970	2
400	20231221	120900	35267040	16960	16960	16960	16960	0
401	20231221	120800	35267040	16960	16960	16960	16960	0
402	20231221	120700	35267040	16960	16960	16960	16960	0
403	20231221	120600	35267040	16960	16960	16960	16960	0
404	20231221	120500	35267040	16960	16960	16960	16960	1
405	20231221	120400	35250080	16960	16960	16960	16960	6
406	20231221	120300	35148320	16950	16950	16950	16950	0
407	20231221	120200	35148320	16950	16950	16950	16950	0
408	20231221	120100	35148320	16950	16950	16950	16950	0
409	20231221	120000	35148320	16950	16950	16950	16950	0
410	20231221	115900	35148320	16950	16950	16950	16950	131
411	20231221	115800	32927870	16960	16960	16960	16960	0
412	20231221	115700	32927870	16960	16960	16960	16960	47
413	20231221	115600	32130750	16950	16950	16950	16950	0
414	20231221	115500	32130750	16950	16950	16950	16950	2
415	20231221	115400	32096850	16950	16960	16960	16950	33
416	20231221	115300	31537490	16960	16970	16970	16960	121
417	20231221	115200	29484950	16980	16970	16980	16970	8
418	20231221	115100	29349140	16970	16970	16970	16970	3
419	20231221	115000	29298230	16970	16980	16980	16970	12
420	20231221	114900	29094540	16980	16980	16980	16980	2
421	20231221	114800	29060580	16980	16990	16990	16980	77
422	20231221	114700	27752380	16990	16990	16990	16990	1
423	20231221	114600	27735390	16990	16990	16990	16990	1
424	20231221	114500	27718400	16990	16990	16990	16990	2
425	20231221	114400	27684420	16990	16990	16990	16990	3
426	20231221	114300	27633450	17000	17000	17000	17000	3
427	20231221	114200	27582450	17000	17000	17000	17000	0
428	20231221	114100	27582450	17000	17000	17000	17000	0
429	20231221	114000	27582450	17000	17000	17000	17000	0
430	20231221	113900	27582450	17000	17000	17000	17000	0
431	20231221	113800	27582450	17000	17000	17000	17000	0
432	20231221	113700	27582450	17000	17000	17000	17000	0
433	20231221	113600	27582450	17000	16980	17000	16980	3
434	20231221	113500	27531480	16970	16970	16970	16970	0
435	20231221	113400	27531480	16970	16970	16970	16970	19
436	20231221	113300	27209050	16960	16960	16960	16960	1
437	20231221	113200	27192090	16960	16960	16960	16960	0
438	20231221	113100	27192090	16960	16960	16960	16960	0
439	20231221	113000	27192090	16960	16960	16960	16960	0
440	20231221	112900	27192090	16960	16960	16960	16960	1
441	20231221	112800	27175130	16960	16960	16960	16960	1
442	20231221	112700	27158170	16960	16960	16960	16960	0
443	20231221	112600	27158170	16960	16960	16960	16960	1
444	20231221	112500	27141210	16960	16960	16960	16960	0
445	20231221	112400	27141210	16960	16960	16960	16960	0
446	20231221	112300	27141210	16960	16960	16960	16960	0
447	20231221	112200	27141210	16960	16960	16960	16960	0
448	20231221	112100	27141210	16960	16960	16960	16960	0
449	20231221	112000	27141210	16960	16960	16960	16960	1
450	20231221	111900	27124250	16960	16960	16960	16960	0
451	20231221	111800	27124250	16960	16960	16960	16960	0
452	20231221	111700	27124250	16960	16960	16960	16960	0
453	20231221	111600	27124250	16960	16960	16960	16960	0
454	20231221	111500	27124250	16960	16960	16960	16960	0
455	20231221	111400	27124250	16960	16960	16960	16960	1
456	20231221	111300	27107290	16960	16960	16960	16960	0
457	20231221	111200	27107290	16960	16960	16960	16960	0
458	20231221	111100	27107290	16960	16960	16960	16960	1
459	20231221	111000	27090330	16960	16960	16960	16960	1
460	20231221	110900	27073370	16960	16960	16960	16960	1
461	20231221	110800	27056410	16960	16960	16960	16960	1
462	20231221	110700	27039450	16960	16960	16960	16960	1
463	20231221	110600	27022490	16960	16960	16960	16960	1
464	20231221	110500	27005530	16960	16960	16960	16960	1
465	20231221	110400	26988570	16960	16960	16960	16960	1
466	20231221	110300	26971610	16960	16960	16960	16960	2
467	20231221	110200	26937690	16960	16960	16960	16960	1
468	20231221	110100	26920730	16960	16960	16960	16960	1
469	20231221	110000	26903770	16960	16980	16980	16960	196
470	20231221	105900	23577330	16980	16980	16980	16980	0
471	20231221	105800	23577330	16980	16980	16980	16980	30
472	20231221	105700	23067930	16980	16980	16980	16980	2
473	20231221	105600	23033970	16980	16980	16980	16980	0
474	20231221	105500	23033970	16980	16980	16980	16980	2
475	20231221	105400	23000010	16990	16990	16990	16990	58
476	20231221	105300	22014590	16990	16990	16990	16990	2
477	20231221	105200	21980610	16990	16990	16990	16990	0
478	20231221	105100	21980610	16990	16990	16990	16990	2
479	20231221	105000	21946630	16990	16990	16990	16990	0
480	20231221	104900	21946630	16990	16990	16990	16990	0
481	20231221	104800	21946630	16990	16990	16990	16990	0
482	20231221	104700	21946630	16990	17000	17000	16990	140
483	20231221	104600	19566690	17000	17000	17000	17000	3
484	20231221	104500	19515690	17000	17010	17010	17000	4
485	20231221	104400	19447670	17000	17000	17000	17000	0
486	20231221	104300	19447670	17000	17000	17000	17000	3
487	20231221	104200	19396670	17010	17010	17010	17010	0
488	20231221	104100	19396670	17010	17010	17010	17010	27
489	20231221	104000	18937400	17020	17020	17020	17020	0
490	20231221	103900	18937400	17020	17020	17020	17020	0
491	20231221	103800	18937400	17020	17020	17020	17020	4
492	20231221	103700	18869320	17020	17020	17020	17020	0
493	20231221	103600	18869320	17020	17020	17020	17020	50
494	20231221	103500	18018320	17020	17020	17020	17020	2
495	20231221	103400	17984280	17020	17020	17020	17020	0
496	20231221	103300	17984280	17020	17020	17020	17020	0
497	20231221	103200	17984280	17020	17020	17020	17020	0
498	20231221	103100	17984280	17020	17020	17020	17020	0
499	20231221	103000	17984280	17020	17020	17020	17020	0
500	20231221	102900	17984280	17020	17020	17020	17020	0
501	20231221	102800	17984280	17020	17020	17020	17020	0
502	20231221	102700	17984280	17020	17020	17020	17020	0
503	20231221	102600	17984280	17020	17020	17020	17020	0
504	20231221	102500	17984280	17020	17020	17020	17020	0
505	20231221	102400	17984280	17020	17020	17020	17020	0
506	20231221	102300	17984280	17020	17020	17020	17020	0
507	20231221	102200	17984280	17020	17020	17020	17020	3
508	20231221	102100	17933220	17020	17020	17020	17020	0
509	20231221	102000	17933220	17020	17020	17020	17020	0
510	20231221	101900	17933220	17020	17020	17020	17020	0
511	20231221	101800	17933220	17020	17020	17020	17020	0
512	20231221	101700	17933220	17020	17020	17020	17020	0
513	20231221	101600	17933220	17020	17020	17020	17020	0
514	20231221	101500	17933220	17020	17020	17020	17020	0
515	20231221	101400	17933220	17020	17020	17020	17020	0
516	20231221	101300	17933220	17020	17020	17020	17020	0
517	20231221	101200	17933220	17020	17020	17020	17020	0
518	20231221	101100	17933220	17020	17040	17040	17020	129
519	20231221	101000	15735680	17040	17040	17040	17040	0
520	20231221	100900	15735680	17040	17040	17040	17040	0
521	20231221	100800	15735680	17040	17040	17040	17040	0
522	20231221	100700	15735680	17040	17040	17040	17040	0
523	20231221	100600	15735680	17040	17050	17050	17040	20
524	20231221	100500	15394750	17060	17060	17060	17060	0
525	20231221	100400	15394750	17060	17060	17060	17060	0
526	20231221	100300	15394750	17060	17070	17070	17060	65
527	20231221	100200	14285250	17060	17060	17060	17060	0
528	20231221	100100	14285250	17060	17060	17060	17060	0
529	20231221	100000	14285250	17060	17060	17060	17060	0
530	20231221	095900	14285250	17060	17060	17060	17060	0
531	20231221	095800	14285250	17060	17060	17060	17060	0
532	20231221	095700	14285250	17060	17060	17060	17060	0
533	20231221	095600	14285250	17060	17060	17060	17060	0
534	20231221	095500	14285250	17060	17060	17060	17060	0
535	20231221	095400	14285250	17060	17060	17060	17060	0
536	20231221	095300	14285250	17060	17060	17060	17060	198
537	20231221	095200	10907370	17060	17060	17060	17060	0
538	20231221	095100	10907370	17060	17060	17060	17060	0
539	20231221	095000	10907370	17060	17060	17060	17060	0
540	20231221	094900	10907370	17060	17060	17060	17060	0
541	20231221	094800	10907370	17060	17060	17060	17060	0
542	20231221	094700	10907370	17060	17060	17060	17060	1
543	20231221	094600	10890310	17060	17060	17060	17060	1
544	20231221	094500	10873250	17070	17070	17070	17070	0
545	20231221	094400	10873250	17070	17070	17070	17070	0
546	20231221	094300	10873250	17070	17070	17070	17070	0
547	20231221	094200	10873250	17070	17070	17070	17070	0
548	20231221	094100	10873250	17070	17070	17070	17070	0
549	20231221	094000	10873250	17070	17070	17070	17070	0
550	20231221	093900	10873250	17070	17070	17070	17070	0
551	20231221	093800	10873250	17070	17070	17070	17070	0
552	20231221	093700	10873250	17070	17070	17070	17070	0
553	20231221	093600	10873250	17070	17070	17070	17070	0
554	20231221	093500	10873250	17070	17070	17070	17070	3
555	20231221	093400	10822040	17070	17070	17070	17070	0
556	20231221	093300	10822040	17070	17070	17070	17070	0
557	20231221	093200	10822040	17070	17070	17070	17070	6
558	20231221	093100	10719620	17070	17070	17070	17070	0
559	20231221	093000	10719620	17070	17070	17070	17070	0
560	20231221	092900	10719620	17070	17070	17070	17070	0
561	20231221	092800	10719620	17070	17070	17070	17070	0
562	20231221	092700	10719620	17070	17070	17070	17070	0
563	20231221	092600	10719620	17070	17070	17070	17070	0
564	20231221	092500	10719620	17070	17070	17070	17070	0
565	20231221	092400	10719620	17070	17070	17070	17070	0
566	20231221	092300	10719620	17070	17070	17070	17070	156
567	20231221	092200	8056700	17070	17070	17070	17070	0
568	20231221	092100	8056700	17070	17070	17070	17070	0
569	20231221	092000	8056700	17070	17070	17070	17070	0
570	20231221	091900	8056700	17070	17070	17070	17070	0
571	20231221	091800	8056700	17070	17070	17070	17070	50
572	20231221	091700	7203200	17070	17070	17070	17070	0
573	20231221	091600	7203200	17070	17070	17070	17070	0
574	20231221	091500	7203200	17070	17070	17070	17070	414
575	20231221	091400	136220	17050	17050	17050	17050	0
576	20231221	091300	136220	17050	17050	17050	17050	0
577	20231221	091200	136220	17050	17050	17050	17050	0
578	20231221	091100	136220	17050	17050	17050	17050	0
579	20231221	091000	136220	17050	17050	17050	17050	0
580	20231221	090900	136220	17050	17050	17050	17050	2
581	20231221	090800	102120	17020	17020	17020	17020	0
582	20231221	090700	102120	17020	17020	17020	17020	0
583	20231221	090600	102120	17020	17020	17020	17020	0
584	20231221	090500	102120	17020	17020	17020	17020	0
585	20231221	090400	102120	17020	17020	17020	17020	0
586	20231221	090300	102120	17020	17020	17020	17020	0
587	20231221	090200	102120	17020	17020	17020	17020	0
588	20231221	090100	102120	17020	17020	17020	17020	0
589	20231221	090000	102120	17020	17020	17020	17020	6