KissMeData/006390/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184700	47446700	15580	15580	15580	15580	103
3	20231204	184600	47446700	15580	15580	15580	15580	0
4	20231204	184500	47446700	15580	15580	15580	15580	0
5	20231204	184400	47446700	15580	15580	15580	15580	0
6	20231204	184300	47446700	15580	15580	15580	15580	0
7	20231204	184200	47446700	15580	15580	15580	15580	0
8	20231204	184100	47446700	15580	15580	15580	15580	0
9	20231204	184000	47446700	15580	15580	15580	15580	0
10	20231204	183900	47446700	15580	15580	15580	15580	0
11	20231204	183800	47446700	15580	15580	15580	15580	0
12	20231204	183700	47446700	15580	15580	15580	15580	0
13	20231204	183600	47446700	15580	15580	15580	15580	0
14	20231204	183500	47446700	15580	15580	15580	15580	0
15	20231204	183400	47446700	15580	15580	15580	15580	0
16	20231204	183300	47446700	15580	15580	15580	15580	0
17	20231204	183200	47446700	15580	15580	15580	15580	0
18	20231204	183100	47446700	15580	15580	15580	15580	0
19	20231204	183000	47446700	15580	15580	15580	15580	0
20	20231204	182900	47446700	15580	15580	15580	15580	0
21	20231204	182800	47446700	15580	15580	15580	15580	0
22	20231204	182700	47446700	15580	15580	15580	15580	0
23	20231204	182600	47446700	15580	15580	15580	15580	0
24	20231204	182500	47446700	15580	15580	15580	15580	0
25	20231204	182400	47446700	15580	15580	15580	15580	0
26	20231204	182300	47446700	15580	15580	15580	15580	0
27	20231204	182200	47446700	15580	15580	15580	15580	0
28	20231204	182100	47446700	15580	15580	15580	15580	0
29	20231204	182000	47446700	15580	15580	15580	15580	0
30	20231204	181900	47446700	15580	15580	15580	15580	0
31	20231204	181800	47446700	15580	15580	15580	15580	0
32	20231204	181700	47446700	15580	15580	15580	15580	103
33	20231204	181600	47446700	15580	15580	15580	15580	0
34	20231204	181500	47446700	15580	15580	15580	15580	0
35	20231204	181400	47446700	15580	15580	15580	15580	0
36	20231204	181300	47446700	15580	15580	15580	15580	0
37	20231204	181200	47446700	15580	15580	15580	15580	0
38	20231204	181100	47446700	15580	15580	15580	15580	0
39	20231204	181000	47446700	15580	15580	15580	15580	0
40	20231204	180900	47446700	15580	15580	15580	15580	0
41	20231204	180800	47446700	15580	15580	15580	15580	0
42	20231204	180700	47446700	15580	15580	15580	15580	0
43	20231204	180600	47446700	15580	15580	15580	15580	0
44	20231204	180500	47446700	15580	15580	15580	15580	0
45	20231204	180400	47446700	15580	15580	15580	15580	0
46	20231204	180300	47446700	15580	15580	15580	15580	0
47	20231204	180200	47446700	15580	15580	15580	15580	0
48	20231204	180100	47446700	15580	15580	15580	15580	0
49	20231204	180000	47446700	15580	15580	15580	15580	0
50	20231204	175900	47446700	15580	15580	15580	15580	0
51	20231204	175800	47446700	15580	15580	15580	15580	0
52	20231204	175700	47446700	15580	15580	15580	15580	0
53	20231204	175600	47446700	15580	15580	15580	15580	0
54	20231204	175500	47446700	15580	15580	15580	15580	0
55	20231204	175400	47446700	15580	15580	15580	15580	0
56	20231204	175300	47446700	15580	15580	15580	15580	0
57	20231204	175200	47446700	15580	15580	15580	15580	0
58	20231204	175100	47446700	15580	15580	15580	15580	0
59	20231204	175000	47446700	15580	15580	15580	15580	0
60	20231204	174900	47446700	15580	15580	15580	15580	0
61	20231204	174800	47446700	15580	15580	15580	15580	0
62	20231204	174700	47446700	15580	15580	15580	15580	103
63	20231204	174600	47446700	15580	15580	15580	15580	0
64	20231204	174500	47446700	15580	15580	15580	15580	0
65	20231204	174400	47446700	15580	15580	15580	15580	0
66	20231204	174300	47446700	15580	15580	15580	15580	0
67	20231204	174200	47446700	15580	15580	15580	15580	0
68	20231204	174100	47446700	15580	15580	15580	15580	0
69	20231204	174000	47446700	15580	15580	15580	15580	0
70	20231204	173900	47446700	15580	15580	15580	15580	0
71	20231204	173800	47446700	15580	15580	15580	15580	0
72	20231204	173700	47446700	15580	15580	15580	15580	0
73	20231204	173600	47446700	15580	15580	15580	15580	0
74	20231204	173500	47446700	15580	15580	15580	15580	0
75	20231204	173400	47446700	15580	15580	15580	15580	0
76	20231204	173300	47446700	15580	15580	15580	15580	0
77	20231204	173200	47446700	15580	15580	15580	15580	0
78	20231204	173100	47446700	15580	15580	15580	15580	0
79	20231204	173000	47446700	15580	15580	15580	15580	0
80	20231204	172900	47446700	15580	15580	15580	15580	0
81	20231204	172800	47446700	15580	15580	15580	15580	0
82	20231204	172700	47446700	15580	15580	15580	15580	0
83	20231204	172600	47446700	15580	15580	15580	15580	0
84	20231204	172500	47446700	15580	15580	15580	15580	0
85	20231204	172400	47446700	15580	15580	15580	15580	0
86	20231204	172300	47446700	15580	15580	15580	15580	0
87	20231204	172200	47446700	15580	15580	15580	15580	0
88	20231204	172100	47446700	15580	15580	15580	15580	0
89	20231204	172000	47446700	15580	15580	15580	15580	0
90	20231204	171900	47446700	15580	15580	15580	15580	0
91	20231204	171800	47446700	15580	15580	15580	15580	0
92	20231204	171700	47446700	15580	15580	15580	15580	103
93	20231204	171600	47446700	15580	15580	15580	15580	0
94	20231204	171500	47446700	15580	15580	15580	15580	0
95	20231204	171400	47446700	15580	15580	15580	15580	0
96	20231204	171300	47446700	15580	15580	15580	15580	0
97	20231204	171200	47446700	15580	15580	15580	15580	0
98	20231204	171100	47446700	15580	15580	15580	15580	0
99	20231204	171000	47446700	15580	15580	15580	15580	0
100	20231204	170900	47446700	15580	15580	15580	15580	0
101	20231204	170800	47446700	15580	15580	15580	15580	0
102	20231204	170700	47446700	15580	15580	15580	15580	0
103	20231204	170600	47446700	15580	15580	15580	15580	0
104	20231204	170500	47446700	15580	15580	15580	15580	0
105	20231204	170400	47446700	15580	15580	15580	15580	0
106	20231204	170300	47446700	15580	15580	15580	15580	0
107	20231204	170200	47446700	15580	15580	15580	15580	0
108	20231204	170100	47446700	15580	15580	15580	15580	0
109	20231204	170000	47446700	15580	15580	15580	15580	0
110	20231204	165900	47446700	15580	15580	15580	15580	0
111	20231204	165800	47446700	15580	15580	15580	15580	0
112	20231204	165700	47446700	15580	15580	15580	15580	0
113	20231204	165600	47446700	15580	15580	15580	15580	0
114	20231204	165500	47446700	15580	15580	15580	15580	0
115	20231204	165400	47446700	15580	15580	15580	15580	0
116	20231204	165300	47446700	15580	15580	15580	15580	0
117	20231204	165200	47446700	15580	15580	15580	15580	0
118	20231204	165100	47446700	15580	15580	15580	15580	0
119	20231204	165000	47446700	15580	15580	15580	15580	0
120	20231204	164900	47446700	15580	15580	15580	15580	0
121	20231204	164800	47446700	15580	15580	15580	15580	0
122	20231204	164700	47446700	15580	15580	15580	15580	103
123	20231204	164600	47446700	15580	15580	15580	15580	0
124	20231204	164500	47446700	15580	15580	15580	15580	0
125	20231204	164400	47446700	15580	15580	15580	15580	0
126	20231204	164300	47446700	15580	15580	15580	15580	0
127	20231204	164200	47446700	15580	15580	15580	15580	0
128	20231204	164100	47446700	15580	15580	15580	15580	0
129	20231204	164000	47446700	15580	15580	15580	15580	0
130	20231204	163900	47446700	15580	15580	15580	15580	0
131	20231204	163800	47446700	15580	15580	15580	15580	0
132	20231204	163700	47446700	15580	15580	15580	15580	0
133	20231204	163600	47446700	15580	15580	15580	15580	0
134	20231204	163500	47446700	15580	15580	15580	15580	0
135	20231204	163400	47446700	15580	15580	15580	15580	0
136	20231204	163300	47446700	15580	15580	15580	15580	0
137	20231204	163200	47446700	15580	15580	15580	15580	0
138	20231204	163100	47446700	15580	15580	15580	15580	0
139	20231204	163000	47446700	15580	15580	15580	15580	0
140	20231204	162900	47446700	15580	15580	15580	15580	0
141	20231204	162800	47446700	15580	15580	15580	15580	0
142	20231204	162700	47446700	15580	15580	15580	15580	0
143	20231204	162600	47446700	15580	15580	15580	15580	0
144	20231204	162500	47446700	15580	15580	15580	15580	0
145	20231204	162400	47446700	15580	15580	15580	15580	0
146	20231204	162300	47446700	15580	15580	15580	15580	0
147	20231204	162200	47446700	15580	15580	15580	15580	0
148	20231204	162100	47446700	15580	15580	15580	15580	0
149	20231204	162000	47446700	15580	15580	15580	15580	0
150	20231204	161900	47446700	15580	15580	15580	15580	0
151	20231204	161800	47446700	15580	15580	15580	15580	0
152	20231204	161700	47446700	15580	15580	15580	15580	103
153	20231204	161600	47446700	15580	15580	15580	15580	0
154	20231204	161500	47446700	15580	15580	15580	15580	0
155	20231204	161400	47446700	15580	15580	15580	15580	0
156	20231204	161300	47446700	15580	15580	15580	15580	0
157	20231204	161200	47446700	15580	15580	15580	15580	0
158	20231204	161100	47446700	15580	15580	15580	15580	0
159	20231204	161000	47446700	15580	15580	15580	15580	0
160	20231204	160900	47446700	15580	15580	15580	15580	0
161	20231204	160800	47446700	15580	15580	15580	15580	0
162	20231204	160700	47446700	15580	15580	15580	15580	0
163	20231204	160600	47446700	15580	15580	15580	15580	0
164	20231204	160500	47446700	15580	15580	15580	15580	0
165	20231204	160400	47446700	15580	15580	15580	15580	0
166	20231204	160300	47446700	15580	15580	15580	15580	0
167	20231204	160200	47446700	15580	15580	15580	15580	0
168	20231204	160100	47446700	15580	15580	15580	15580	0
169	20231204	160000	47446700	15580	15580	15580	15580	0
170	20231204	155900	47446700	15580	15580	15580	15580	0
171	20231204	155800	47446700	15580	15580	15580	15580	0
172	20231204	155700	47446700	15580	15580	15580	15580	0
173	20231204	155600	47446700	15580	15580	15580	15580	0
174	20231204	155500	47446700	15580	15580	15580	15580	0
175	20231204	155400	47446700	15580	15580	15580	15580	0
176	20231204	155300	47446700	15580	15580	15580	15580	0
177	20231204	155200	47446700	15580	15580	15580	15580	0
178	20231204	155100	47446700	15580	15580	15580	15580	0
179	20231204	155000	47446700	15580	15580	15580	15580	0
180	20231204	154900	47446700	15580	15580	15580	15580	0
181	20231204	154800	47446700	15580	15580	15580	15580	0
182	20231204	154700	47446700	15580	15580	15580	15580	103
183	20231204	154600	47446700	15580	15580	15580	15580	0
184	20231204	154500	47446700	15580	15580	15580	15580	0
185	20231204	154400	47446700	15580	15580	15580	15580	0
186	20231204	154300	47446700	15580	15580	15580	15580	0
187	20231204	154200	47446700	15580	15580	15580	15580	0
188	20231204	154100	47446700	15580	15580	15580	15580	0
189	20231204	154000	47446700	15580	15580	15580	15580	0
190	20231204	153900	47446700	15580	15580	15580	15580	0
191	20231204	153800	47446700	15580	15580	15580	15580	0
192	20231204	153700	47446700	15580	15580	15580	15580	0
193	20231204	153600	47446700	15580	15580	15580	15580	0
194	20231204	153500	47446700	15580	15580	15580	15580	0
195	20231204	153400	47446700	15580	15580	15580	15580	0
196	20231204	153300	47446700	15580	15580	15580	15580	0
197	20231204	153200	47446700	15580	15580	15580	15580	0
198	20231204	153100	47446700	15580	15580	15580	15580	0
199	20231204	153000	47446700	15580	15580	15580	15580	103
200	20231204	152900	45841960	15600	15600	15600	15600	0
201	20231204	152800	45841960	15600	15600	15600	15600	0
202	20231204	152700	45841960	15600	15600	15600	15600	0
203	20231204	152600	45841960	15600	15600	15600	15600	0
204	20231204	152500	45841960	15600	15600	15600	15600	0
205	20231204	152400	45841960	15600	15600	15600	15600	0
206	20231204	152300	45841960	15600	15600	15600	15600	0
207	20231204	152200	45841960	15600	15600	15600	15600	0
208	20231204	152100	45841960	15600	15600	15600	15600	0
209	20231204	152000	45841960	15600	15600	15600	15600	0
210	20231204	151900	45841960	15600	15600	15600	15600	0
211	20231204	151800	45841960	15600	15600	15600	15600	0
212	20231204	151700	45841960	15600	15600	15600	15600	0
213	20231204	151600	45841960	15600	15600	15600	15600	0
214	20231204	151500	45841960	15600	15600	15600	15600	19
215	20231204	151400	45545560	15590	15590	15590	15590	0
216	20231204	151300	45545560	15590	15590	15590	15590	0
217	20231204	151200	45545560	15590	15590	15590	15590	0
218	20231204	151100	45545560	15590	15590	15590	15590	0
219	20231204	151000	45545560	15590	15590	15590	15590	0
220	20231204	150900	45545560	15590	15590	15590	15590	0
221	20231204	150800	45545560	15590	15590	15590	15590	0
222	20231204	150700	45545560	15590	15590	15590	15590	0
223	20231204	150600	45545560	15590	15590	15590	15590	0
224	20231204	150500	45545560	15590	15590	15590	15590	0
225	20231204	150400	45545560	15590	15590	15590	15590	0
226	20231204	150300	45545560	15590	15590	15590	15590	1
227	20231204	150200	45529970	15620	15620	15620	15620	0
228	20231204	150100	45529970	15620	15600	15620	15590	95
229	20231204	150000	44046250	15600	15600	15600	15600	23
230	20231204	145900	43687450	15600	15600	15600	15600	0
231	20231204	145800	43687450	15600	15600	15600	15600	0
232	20231204	145700	43687450	15600	15600	15600	15600	0
233	20231204	145600	43687450	15600	15600	15600	15600	0
234	20231204	145500	43687450	15600	15600	15600	15600	0
235	20231204	145400	43687450	15600	15600	15600	15600	0
236	20231204	145300	43687450	15600	15600	15600	15600	0
237	20231204	145200	43687450	15600	15600	15600	15600	1
238	20231204	145100	43671850	15600	15600	15600	15600	0
239	20231204	145000	43671850	15600	15600	15600	15600	0
240	20231204	144900	43671850	15600	15600	15600	15600	0
241	20231204	144800	43671850	15600	15600	15600	15600	3
242	20231204	144700	43625050	15590	15590	15590	15590	0
243	20231204	144600	43625050	15590	15590	15590	15590	0
244	20231204	144500	43625050	15590	15590	15590	15590	0
245	20231204	144400	43625050	15590	15590	15590	15590	0
246	20231204	144300	43625050	15590	15590	15590	15590	0
247	20231204	144200	43625050	15590	15590	15590	15590	0
248	20231204	144100	43625050	15590	15590	15590	15590	1
249	20231204	144000	43609460	15610	15610	15610	15610	0
250	20231204	143900	43609460	15610	15610	15610	15610	0
251	20231204	143800	43609460	15610	15610	15610	15610	0
252	20231204	143700	43609460	15610	15610	15610	15610	0
253	20231204	143600	43609460	15610	15610	15610	15610	0
254	20231204	143500	43609460	15610	15610	15610	15610	0
255	20231204	143400	43609460	15610	15610	15610	15610	0
256	20231204	143300	43609460	15610	15610	15610	15610	0
257	20231204	143200	43609460	15610	15610	15610	15610	0
258	20231204	143100	43609460	15610	15610	15610	15610	6
259	20231204	143000	43515800	15590	15590	15590	15590	1
260	20231204	142900	43500210	15610	15610	15610	15610	0
261	20231204	142800	43500210	15610	15610	15610	15610	9
262	20231204	142700	43359720	15610	15610	15610	15610	0
263	20231204	142600	43359720	15610	15610	15610	15610	1
264	20231204	142500	43344110	15610	15610	15610	15610	2
265	20231204	142400	43312890	15600	15600	15600	15600	0
266	20231204	142300	43312890	15600	15600	15600	15600	0
267	20231204	142200	43312890	15600	15600	15600	15600	0
268	20231204	142100	43312890	15600	15600	15600	15600	0
269	20231204	142000	43312890	15600	15600	15600	15600	0
270	20231204	141900	43312890	15600	15600	15600	15600	0
271	20231204	141800	43312890	15600	15600	15600	15600	0
272	20231204	141700	43312890	15600	15600	15600	15600	0
273	20231204	141600	43312890	15600	15600	15600	15600	0
274	20231204	141500	43312890	15600	15600	15600	15600	0
275	20231204	141400	43312890	15600	15600	15600	15600	0
276	20231204	141300	43312890	15600	15600	15600	15600	0
277	20231204	141200	43312890	15600	15600	15600	15600	0
278	20231204	141100	43312890	15600	15600	15600	15600	0
279	20231204	141000	43312890	15600	15600	15600	15600	0
280	20231204	140900	43312890	15600	15600	15600	15600	0
281	20231204	140800	43312890	15600	15600	15600	15600	0
282	20231204	140700	43312890	15600	15600	15600	15600	5
283	20231204	140600	43234890	15610	15610	15610	15610	0
284	20231204	140500	43234890	15610	15610	15610	15610	0
285	20231204	140400	43234890	15610	15610	15610	15610	0
286	20231204	140300	43234890	15610	15610	15610	15610	0
287	20231204	140200	43234890	15610	15610	15610	15610	0
288	20231204	140100	43234890	15610	15610	15610	15610	0
289	20231204	140000	43234890	15610	15610	15610	15610	0
290	20231204	135900	43234890	15610	15610	15610	15610	0
291	20231204	135800	43234890	15610	15610	15610	15610	0
292	20231204	135700	43234890	15610	15610	15610	15610	0
293	20231204	135600	43234890	15610	15610	15610	15610	0
294	20231204	135500	43234890	15610	15610	15610	15610	0
295	20231204	135400	43234890	15610	15610	15610	15610	0
296	20231204	135300	43234890	15610	15610	15610	15610	0
297	20231204	135200	43234890	15610	15610	15610	15610	0
298	20231204	135100	43234890	15610	15610	15610	15610	0
299	20231204	135000	43234890	15610	15610	15610	15610	0
300	20231204	134900	43234890	15610	15610	15610	15610	0
301	20231204	134800	43234890	15610	15610	15610	15610	0
302	20231204	134700	43234890	15610	15610	15610	15610	0
303	20231204	134600	43234890	15610	15610	15610	15610	0
304	20231204	134500	43234890	15610	15610	15610	15610	0
305	20231204	134400	43234890	15610	15610	15610	15610	0
306	20231204	134300	43234890	15610	15610	15610	15610	0
307	20231204	134200	43234890	15610	15610	15610	15610	0
308	20231204	134100	43234890	15610	15610	15610	15610	0
309	20231204	134000	43234890	15610	15610	15610	15610	0
310	20231204	133900	43234890	15610	15610	15610	15610	0
311	20231204	133800	43234890	15610	15610	15610	15610	0
312	20231204	133700	43234890	15610	15610	15610	15610	0
313	20231204	133600	43234890	15610	15610	15610	15610	16
314	20231204	133500	42985130	15610	15610	15610	15610	0
315	20231204	133400	42985130	15610	15610	15610	15610	84
316	20231204	133300	41673890	15610	15610	15610	15610	0
317	20231204	133200	41673890	15610	15610	15610	15610	0
318	20231204	133100	41673890	15610	15610	15610	15610	0
319	20231204	133000	41673890	15610	15610	15610	15610	0
320	20231204	132900	41673890	15610	15610	15610	15610	0
321	20231204	132800	41673890	15610	15610	15610	15610	2
322	20231204	132700	41642670	15610	15610	15610	15610	1
323	20231204	132600	41627060	15610	15610	15610	15610	0
324	20231204	132500	41627060	15610	15610	15610	15610	0
325	20231204	132400	41627060	15610	15610	15610	15610	0
326	20231204	132300	41627060	15610	15610	15610	15610	0
327	20231204	132200	41627060	15610	15610	15610	15610	0
328	20231204	132100	41627060	15610	15610	15610	15610	0
329	20231204	132000	41627060	15610	15610	15610	15610	0
330	20231204	131900	41627060	15610	15610	15610	15610	0
331	20231204	131800	41627060	15610	15610	15610	15610	2
332	20231204	131700	41595840	15540	15540	15540	15540	0
333	20231204	131600	41595840	15540	15540	15540	15540	0
334	20231204	131500	41595840	15540	15540	15540	15540	0
335	20231204	131400	41595840	15540	15540	15540	15540	0
336	20231204	131300	41595840	15540	15540	15540	15540	0
337	20231204	131200	41595840	15540	15540	15540	15540	0
338	20231204	131100	41595840	15540	15540	15540	15540	0
339	20231204	131000	41595840	15540	15540	15540	15540	0
340	20231204	130900	41595840	15540	15540	15540	15540	0
341	20231204	130800	41595840	15540	15540	15540	15540	0
342	20231204	130700	41595840	15540	15540	15540	15540	0
343	20231204	130600	41595840	15540	15540	15540	15540	0
344	20231204	130500	41595840	15540	15540	15540	15540	0
345	20231204	130400	41595840	15540	15540	15540	15540	0
346	20231204	130300	41595840	15540	15540	15540	15540	0
347	20231204	130200	41595840	15540	15540	15540	15540	0
348	20231204	130100	41595840	15540	15540	15540	15540	0
349	20231204	130000	41595840	15540	15540	15540	15540	0
350	20231204	125900	41595840	15540	15540	15540	15540	0
351	20231204	125800	41595840	15540	15540	15540	15540	0
352	20231204	125700	41595840	15540	15540	15540	15540	0
353	20231204	125600	41595840	15540	15540	15540	15540	0
354	20231204	125500	41595840	15540	15540	15540	15540	0
355	20231204	125400	41595840	15540	15540	15540	15540	0
356	20231204	125300	41595840	15540	15540	15540	15540	0
357	20231204	125200	41595840	15540	15540	15540	15540	0
358	20231204	125100	41595840	15540	15540	15540	15540	0
359	20231204	125000	41595840	15540	15540	15540	15540	0
360	20231204	124900	41595840	15540	15600	15600	15540	750
361	20231204	124800	29921320	15600	15600	15600	15600	0
362	20231204	124700	29921320	15600	15600	15600	15600	2
363	20231204	124600	29890120	15620	15620	15620	15620	0
364	20231204	124500	29890120	15620	15620	15620	15620	0
365	20231204	124400	29890120	15620	15620	15620	15620	0
366	20231204	124300	29890120	15620	15620	15620	15620	0
367	20231204	124200	29890120	15620	15620	15620	15620	0
368	20231204	124100	29890120	15620	15620	15620	15620	0
369	20231204	124000	29890120	15620	15620	15620	15620	0
370	20231204	123900	29890120	15620	15620	15620	15620	0
371	20231204	123800	29890120	15620	15620	15620	15620	0
372	20231204	123700	29890120	15620	15620	15620	15620	0
373	20231204	123600	29890120	15620	15620	15620	15620	1
374	20231204	123500	29874500	15580	15580	15580	15580	0
375	20231204	123400	29874500	15580	15580	15580	15580	0
376	20231204	123300	29874500	15580	15580	15580	15580	0
377	20231204	123200	29874500	15580	15580	15580	15580	0
378	20231204	123100	29874500	15580	15580	15580	15580	0
379	20231204	123000	29874500	15580	15580	15580	15580	0
380	20231204	122900	29874500	15580	15580	15580	15580	0
381	20231204	122800	29874500	15580	15580	15580	15580	0
382	20231204	122700	29874500	15580	15580	15580	15580	0
383	20231204	122600	29874500	15580	15580	15580	15580	0
384	20231204	122500	29874500	15580	15580	15580	15580	0
385	20231204	122400	29874500	15580	15580	15580	15580	0
386	20231204	122300	29874500	15580	15580	15580	15580	0
387	20231204	122200	29874500	15580	15580	15580	15580	0
388	20231204	122100	29874500	15580	15580	15580	15580	0
389	20231204	122000	29874500	15580	15580	15580	15580	0
390	20231204	121900	29874500	15580	15580	15580	15580	12
391	20231204	121800	29687540	15580	15580	15580	15580	80
392	20231204	121700	28441140	15580	15590	15590	15580	66
393	20231204	121600	27412740	15580	15580	15580	15580	0
394	20231204	121500	27412740	15580	15580	15580	15580	0
395	20231204	121400	27412740	15580	15580	15580	15580	0
396	20231204	121300	27412740	15580	15580	15580	15580	0
397	20231204	121200	27412740	15580	15580	15580	15580	0
398	20231204	121100	27412740	15580	15600	15600	15580	6
399	20231204	121000	27319230	15620	15620	15620	15620	0
400	20231204	120900	27319230	15620	15620	15620	15620	0
401	20231204	120800	27319230	15620	15620	15620	15620	0
402	20231204	120700	27319230	15620	15620	15620	15620	0
403	20231204	120600	27319230	15620	15620	15620	15620	0
404	20231204	120500	27319230	15620	15620	15620	15620	0
405	20231204	120400	27319230	15620	15620	15620	15620	0
406	20231204	120300	27319230	15620	15620	15620	15620	0
407	20231204	120200	27319230	15620	15620	15620	15620	0
408	20231204	120100	27319230	15620	15620	15620	15620	0
409	20231204	120000	27319230	15620	15620	15620	15620	0
410	20231204	115900	27319230	15620	15620	15620	15620	0
411	20231204	115800	27319230	15620	15620	15620	15620	0
412	20231204	115700	27319230	15620	15620	15620	15620	0
413	20231204	115600	27319230	15620	15620	15620	15620	40
414	20231204	115500	26694430	15620	15620	15620	15620	0
415	20231204	115400	26694430	15620	15620	15620	15620	0
416	20231204	115300	26694430	15620	15620	15620	15620	0
417	20231204	115200	26694430	15620	15620	15620	15620	0
418	20231204	115100	26694430	15620	15620	15620	15620	0
419	20231204	115000	26694430	15620	15620	15620	15620	0
420	20231204	114900	26694430	15620	15620	15620	15620	1
421	20231204	114800	26678810	15620	15620	15620	15620	0
422	20231204	114700	26678810	15620	15620	15620	15620	100
423	20231204	114600	25116810	15580	15580	15580	15580	0
424	20231204	114500	25116810	15580	15580	15580	15580	0
425	20231204	114400	25116810	15580	15580	15580	15580	0
426	20231204	114300	25116810	15580	15580	15580	15580	0
427	20231204	114200	25116810	15580	15580	15580	15580	0
428	20231204	114100	25116810	15580	15580	15580	15580	0
429	20231204	114000	25116810	15580	15580	15580	15580	0
430	20231204	113900	25116810	15580	15580	15580	15580	0
431	20231204	113800	25116810	15580	15580	15580	15580	0
432	20231204	113700	25116810	15580	15610	15610	15580	150
433	20231204	113600	22778290	15620	15620	15620	15620	0
434	20231204	113500	22778290	15620	15620	15620	15620	0
435	20231204	113400	22778290	15620	15620	15620	15620	0
436	20231204	113300	22778290	15620	15620	15620	15620	0
437	20231204	113200	22778290	15620	15620	15620	15620	0
438	20231204	113100	22778290	15620	15620	15620	15620	0
439	20231204	113000	22778290	15620	15620	15620	15620	0
440	20231204	112900	22778290	15620	15620	15620	15620	0
441	20231204	112800	22778290	15620	15620	15620	15620	0
442	20231204	112700	22778290	15620	15620	15620	15620	0
443	20231204	112600	22778290	15620	15620	15620	15620	0
444	20231204	112500	22778290	15620	15620	15620	15620	0
445	20231204	112400	22778290	15620	15620	15620	15620	0
446	20231204	112300	22778290	15620	15610	15620	15600	400
447	20231204	112200	16534950	15610	15610	15610	15610	0
448	20231204	112100	16534950	15610	15610	15610	15610	0
449	20231204	112000	16534950	15610	15610	15610	15610	17
450	20231204	111900	16269580	15610	15610	15610	15610	0
451	20231204	111800	16269580	15610	15610	15610	15610	0
452	20231204	111700	16269580	15610	15610	15610	15610	1
453	20231204	111600	16253970	15610	15610	15610	15610	0
454	20231204	111500	16253970	15610	15610	15610	15610	0
455	20231204	111400	16253970	15610	15610	15610	15610	0
456	20231204	111300	16253970	15610	15610	15610	15610	0
457	20231204	111200	16253970	15610	15610	15610	15610	2
458	20231204	111100	16222750	15610	15610	15610	15610	0
459	20231204	111000	16222750	15610	15610	15610	15610	7
460	20231204	110900	16113480	15610	15610	15610	15610	10
461	20231204	110800	15957380	15610	15610	15610	15610	1
462	20231204	110700	15941770	15610	15610	15610	15610	2
463	20231204	110600	15910550	15610	15610	15610	15610	0
464	20231204	110500	15910550	15610	15610	15610	15610	0
465	20231204	110400	15910550	15610	15610	15610	15610	108
466	20231204	110300	14224670	15620	15620	15620	15620	2
467	20231204	110200	14193430	15620	15620	15620	15620	0
468	20231204	110100	14193430	15620	15620	15620	15620	1
469	20231204	110000	14177810	15620	15620	15620	15620	0
470	20231204	105900	14177810	15620	15620	15620	15620	0
471	20231204	105800	14177810	15620	15620	15620	15620	0
472	20231204	105700	14177810	15620	15620	15620	15620	11
473	20231204	105600	14005990	15620	15620	15620	15620	0
474	20231204	105500	14005990	15620	15620	15620	15620	10
475	20231204	105400	13849790	15620	15620	15620	15620	0
476	20231204	105300	13849790	15620	15620	15620	15620	249
477	20231204	105200	9960410	15620	15620	15620	15620	0
478	20231204	105100	9960410	15620	15620	15620	15620	5
479	20231204	105000	9882310	15620	15620	15620	15620	0
480	20231204	104900	9882310	15620	15620	15620	15620	0
481	20231204	104800	9882310	15620	15620	15620	15620	5
482	20231204	104700	9804210	15620	15620	15620	15620	0
483	20231204	104600	9804210	15620	15620	15620	15620	0
484	20231204	104500	9804210	15620	15620	15620	15620	0
485	20231204	104400	9804210	15620	15620	15620	15620	0
486	20231204	104300	9804210	15620	15620	15620	15620	0
487	20231204	104200	9804210	15620	15620	15620	15620	0
488	20231204	104100	9804210	15620	15620	15620	15620	0
489	20231204	104000	9804210	15620	15620	15620	15620	0
490	20231204	103900	9804210	15620	15620	15620	15620	0
491	20231204	103800	9804210	15620	15620	15620	15620	0
492	20231204	103700	9804210	15620	15620	15620	15620	0
493	20231204	103600	9804210	15620	15620	15620	15620	0
494	20231204	103500	9804210	15620	15620	15620	15620	1
495	20231204	103400	9788590	15620	15620	15620	15620	0
496	20231204	103300	9788590	15620	15620	15620	15620	24
497	20231204	103200	9413710	15620	15620	15620	15620	0
498	20231204	103100	9413710	15620	15620	15620	15620	0
499	20231204	103000	9413710	15620	15620	15620	15620	0
500	20231204	102900	9413710	15620	15620	15620	15620	0
501	20231204	102800	9413710	15620	15620	15620	15620	0
502	20231204	102700	9413710	15620	15620	15620	15620	0
503	20231204	102600	9413710	15620	15620	15620	15620	0
504	20231204	102500	9413710	15620	15630	15630	15620	12
505	20231204	102400	9226240	15620	15630	15630	15620	100
506	20231204	102300	7663270	15630	15630	15630	15630	0
507	20231204	102200	7663270	15630	15630	15630	15630	12
508	20231204	102100	7475710	15630	15630	15630	15630	0
509	20231204	102000	7475710	15630	15630	15630	15630	0
510	20231204	101900	7475710	15630	15630	15630	15630	0
511	20231204	101800	7475710	15630	15630	15630	15630	0
512	20231204	101700	7475710	15630	15630	15630	15630	0
513	20231204	101600	7475710	15630	15630	15630	15630	0
514	20231204	101500	7475710	15630	15630	15630	15630	2
515	20231204	101400	7444450	15630	15630	15630	15630	9
516	20231204	101300	7303780	15630	15630	15630	15630	0
517	20231204	101200	7303780	15630	15620	15630	15620	5
518	20231204	101100	7225670	15620	15620	15620	15620	2
519	20231204	101000	7194430	15620	15620	15620	15620	1
520	20231204	100900	7178810	15600	15600	15600	15600	2
521	20231204	100800	7147610	15620	15620	15620	15620	0
522	20231204	100700	7147610	15620	15620	15620	15620	0
523	20231204	100600	7147610	15620	15620	15620	15620	0
524	20231204	100500	7147610	15620	15620	15620	15620	0
525	20231204	100400	7147610	15620	15620	15620	15620	0
526	20231204	100300	7147610	15620	15620	15620	15620	0
527	20231204	100200	7147610	15620	15620	15620	15620	10
528	20231204	100100	6991410	15620	15620	15620	15620	0
529	20231204	100000	6991410	15620	15620	15620	15620	0
530	20231204	095900	6991410	15620	15620	15620	15620	0
531	20231204	095800	6991410	15620	15620	15620	15620	50
532	20231204	095700	6210410	15620	15620	15620	15620	0
533	20231204	095600	6210410	15620	15620	15620	15620	0
534	20231204	095500	6210410	15620	15620	15620	15620	1
535	20231204	095400	6194790	15610	15610	15610	15610	0
536	20231204	095300	6194790	15610	15610	15610	15610	6
537	20231204	095200	6101130	15610	15610	15610	15610	3
538	20231204	095100	6054300	15600	15600	15600	15600	2
539	20231204	095000	6023100	15600	15600	15600	15600	0
540	20231204	094900	6023100	15600	15600	15600	15600	20
541	20231204	094800	5711100	15600	15600	15600	15600	5
542	20231204	094700	5633100	15600	15600	15600	15600	0
543	20231204	094600	5633100	15600	15600	15600	15600	0
544	20231204	094500	5633100	15600	15600	15600	15600	4
545	20231204	094400	5570700	15600	15600	15600	15600	0
546	20231204	094300	5570700	15600	15600	15600	15600	0
547	20231204	094200	5570700	15600	15600	15600	15600	0
548	20231204	094100	5570700	15600	15600	15600	15600	0
549	20231204	094000	5570700	15600	15600	15600	15600	0
550	20231204	093900	5570700	15600	15600	15600	15600	1
551	20231204	093800	5555100	15600	15600	15600	15600	1
552	20231204	093700	5539500	15600	15600	15600	15600	0
553	20231204	093600	5539500	15600	15600	15600	15600	0
554	20231204	093500	5539500	15600	15600	15600	15600	22
555	20231204	093400	5196300	15600	15590	15600	15590	10
556	20231204	093300	5040380	15590	15590	15590	15590	1
557	20231204	093200	5024790	15590	15590	15590	15590	1
558	20231204	093100	5009200	15580	15580	15580	15580	2
559	20231204	093000	4978040	15580	15580	15580	15580	0
560	20231204	092900	4978040	15580	15580	15580	15580	0
561	20231204	092800	4978040	15580	15580	15580	15580	0
562	20231204	092700	4978040	15580	15580	15580	15580	18
563	20231204	092600	4697600	15600	15600	15600	15600	0
564	20231204	092500	4697600	15600	15600	15600	15600	1
565	20231204	092400	4682000	15570	15570	15570	15570	0
566	20231204	092300	4682000	15570	15580	15580	15570	60
567	20231204	092200	3747570	15580	15580	15580	15580	0
568	20231204	092100	3747570	15580	15580	15580	15580	30
569	20231204	092000	3280170	15580	15580	15580	15580	0
570	20231204	091900	3280170	15580	15580	15580	15580	2
571	20231204	091800	3249010	15580	15590	15590	15580	36
572	20231204	091700	2687970	15590	15590	15590	15580	35
573	20231204	091600	2142620	15590	15590	15590	15590	1
574	20231204	091500	2127030	15580	15580	15580	15580	0
575	20231204	091400	2127030	15580	15580	15580	15580	10
576	20231204	091300	1971230	15590	15590	15590	15590	7
577	20231204	091200	1862100	15590	15590	15590	15590	1
578	20231204	091100	1846510	15590	15590	15590	15590	31
579	20231204	091000	1363220	15600	15620	15620	15600	5
580	20231204	090900	1285190	15620	15610	15620	15610	6
581	20231204	090800	1191480	15620	15690	15690	15620	30
582	20231204	090700	722810	15720	15720	15720	15720	0
583	20231204	090600	722810	15720	15720	15720	15720	0
584	20231204	090500	722810	15720	15700	15720	15700	40
585	20231204	090400	94370	15720	15720	15720	15720	0
586	20231204	090300	94370	15720	15720	15720	15720	0
587	20231204	090200	94370	15720	15720	15720	15720	0
588	20231204	090100	94370	15720	15720	15720	15720	1
589	20231204	090000	78650	15730	15730	15730	15730	5