KissMeData/006390/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	49123090	15540	15540	15540	15540	203
3	20231207	184600	49123090	15540	15540	15540	15540	0
4	20231207	184500	49123090	15540	15540	15540	15540	0
5	20231207	184400	49123090	15540	15540	15540	15540	0
6	20231207	184300	49123090	15540	15540	15540	15540	0
7	20231207	184200	49123090	15540	15540	15540	15540	0
8	20231207	184100	49123090	15540	15540	15540	15540	0
9	20231207	184000	49123090	15540	15540	15540	15540	0
10	20231207	183900	49123090	15540	15540	15540	15540	0
11	20231207	183800	49123090	15540	15540	15540	15540	0
12	20231207	183700	49123090	15540	15540	15540	15540	0
13	20231207	183600	49123090	15540	15540	15540	15540	0
14	20231207	183500	49123090	15540	15540	15540	15540	0
15	20231207	183400	49123090	15540	15540	15540	15540	0
16	20231207	183300	49123090	15540	15540	15540	15540	0
17	20231207	183200	49123090	15540	15540	15540	15540	0
18	20231207	183100	49123090	15540	15540	15540	15540	0
19	20231207	183000	49123090	15540	15540	15540	15540	0
20	20231207	182900	49123090	15540	15540	15540	15540	0
21	20231207	182800	49123090	15540	15540	15540	15540	0
22	20231207	182700	49123090	15540	15540	15540	15540	0
23	20231207	182600	49123090	15540	15540	15540	15540	0
24	20231207	182500	49123090	15540	15540	15540	15540	0
25	20231207	182400	49123090	15540	15540	15540	15540	0
26	20231207	182300	49123090	15540	15540	15540	15540	0
27	20231207	182200	49123090	15540	15540	15540	15540	0
28	20231207	182100	49123090	15540	15540	15540	15540	0
29	20231207	182000	49123090	15540	15540	15540	15540	0
30	20231207	181900	49123090	15540	15540	15540	15540	0
31	20231207	181800	49123090	15540	15540	15540	15540	0
32	20231207	181700	49123090	15540	15540	15540	15540	203
33	20231207	181600	49123090	15540	15540	15540	15540	0
34	20231207	181500	49123090	15540	15540	15540	15540	0
35	20231207	181400	49123090	15540	15540	15540	15540	0
36	20231207	181300	49123090	15540	15540	15540	15540	0
37	20231207	181200	49123090	15540	15540	15540	15540	0
38	20231207	181100	49123090	15540	15540	15540	15540	0
39	20231207	181000	49123090	15540	15540	15540	15540	0
40	20231207	180900	49123090	15540	15540	15540	15540	0
41	20231207	180800	49123090	15540	15540	15540	15540	0
42	20231207	180700	49123090	15540	15540	15540	15540	0
43	20231207	180600	49123090	15540	15540	15540	15540	0
44	20231207	180500	49123090	15540	15540	15540	15540	0
45	20231207	180400	49123090	15540	15540	15540	15540	0
46	20231207	180300	49123090	15540	15540	15540	15540	0
47	20231207	180200	49123090	15540	15540	15540	15540	0
48	20231207	180100	49123090	15540	15540	15540	15540	0
49	20231207	180000	49123090	15540	15540	15540	15540	0
50	20231207	175900	49123090	15540	15540	15540	15540	0
51	20231207	175800	49123090	15540	15540	15540	15540	0
52	20231207	175700	49123090	15540	15540	15540	15540	0
53	20231207	175600	49123090	15540	15540	15540	15540	0
54	20231207	175500	49123090	15540	15540	15540	15540	0
55	20231207	175400	49123090	15540	15540	15540	15540	0
56	20231207	175300	49123090	15540	15540	15540	15540	0
57	20231207	175200	49123090	15540	15540	15540	15540	0
58	20231207	175100	49123090	15540	15540	15540	15540	0
59	20231207	175000	49123090	15540	15540	15540	15540	0
60	20231207	174900	49123090	15540	15540	15540	15540	0
61	20231207	174800	49123090	15540	15540	15540	15540	0
62	20231207	174700	49123090	15540	15540	15540	15540	203
63	20231207	174600	49123090	15540	15540	15540	15540	0
64	20231207	174500	49123090	15540	15540	15540	15540	0
65	20231207	174400	49123090	15540	15540	15540	15540	0
66	20231207	174300	49123090	15540	15540	15540	15540	0
67	20231207	174200	49123090	15540	15540	15540	15540	0
68	20231207	174100	49123090	15540	15540	15540	15540	0
69	20231207	174000	49123090	15540	15540	15540	15540	0
70	20231207	173900	49123090	15540	15540	15540	15540	0
71	20231207	173800	49123090	15540	15540	15540	15540	0
72	20231207	173700	49123090	15540	15540	15540	15540	0
73	20231207	173600	49123090	15540	15540	15540	15540	0
74	20231207	173500	49123090	15540	15540	15540	15540	0
75	20231207	173400	49123090	15540	15540	15540	15540	0
76	20231207	173300	49123090	15540	15540	15540	15540	0
77	20231207	173200	49123090	15540	15540	15540	15540	0
78	20231207	173100	49123090	15540	15540	15540	15540	0
79	20231207	173000	49123090	15540	15540	15540	15540	0
80	20231207	172900	49123090	15540	15540	15540	15540	0
81	20231207	172800	49123090	15540	15540	15540	15540	0
82	20231207	172700	49123090	15540	15540	15540	15540	0
83	20231207	172600	49123090	15540	15540	15540	15540	0
84	20231207	172500	49123090	15540	15540	15540	15540	0
85	20231207	172400	49123090	15540	15540	15540	15540	0
86	20231207	172300	49123090	15540	15540	15540	15540	0
87	20231207	172200	49123090	15540	15540	15540	15540	0
88	20231207	172100	49123090	15540	15540	15540	15540	0
89	20231207	172000	49123090	15540	15540	15540	15540	0
90	20231207	171900	49123090	15540	15540	15540	15540	0
91	20231207	171800	49123090	15540	15540	15540	15540	0
92	20231207	171700	49123090	15540	15540	15540	15540	203
93	20231207	171600	49123090	15540	15540	15540	15540	0
94	20231207	171500	49123090	15540	15540	15540	15540	0
95	20231207	171400	49123090	15540	15540	15540	15540	0
96	20231207	171300	49123090	15540	15540	15540	15540	0
97	20231207	171200	49123090	15540	15540	15540	15540	0
98	20231207	171100	49123090	15540	15540	15540	15540	0
99	20231207	171000	49123090	15540	15540	15540	15540	0
100	20231207	170900	49123090	15540	15540	15540	15540	0
101	20231207	170800	49123090	15540	15540	15540	15540	0
102	20231207	170700	49123090	15540	15540	15540	15540	0
103	20231207	170600	49123090	15540	15540	15540	15540	0
104	20231207	170500	49123090	15540	15540	15540	15540	0
105	20231207	170400	49123090	15540	15540	15540	15540	0
106	20231207	170300	49123090	15540	15540	15540	15540	0
107	20231207	170200	49123090	15540	15540	15540	15540	0
108	20231207	170100	49123090	15540	15540	15540	15540	0
109	20231207	170000	49123090	15540	15540	15540	15540	0
110	20231207	165900	49123090	15540	15540	15540	15540	0
111	20231207	165800	49123090	15540	15540	15540	15540	0
112	20231207	165700	49123090	15540	15540	15540	15540	0
113	20231207	165600	49123090	15540	15540	15540	15540	0
114	20231207	165500	49123090	15540	15540	15540	15540	0
115	20231207	165400	49123090	15540	15540	15540	15540	0
116	20231207	165300	49123090	15540	15540	15540	15540	0
117	20231207	165200	49123090	15540	15540	15540	15540	0
118	20231207	165100	49123090	15540	15540	15540	15540	0
119	20231207	165000	49123090	15540	15540	15540	15540	0
120	20231207	164900	49123090	15540	15540	15540	15540	0
121	20231207	164800	49123090	15540	15540	15540	15540	0
122	20231207	164700	49123090	15540	15540	15540	15540	203
123	20231207	164600	49123090	15540	15540	15540	15540	0
124	20231207	164500	49123090	15540	15540	15540	15540	0
125	20231207	164400	49123090	15540	15540	15540	15540	0
126	20231207	164300	49123090	15540	15540	15540	15540	0
127	20231207	164200	49123090	15540	15540	15540	15540	0
128	20231207	164100	49123090	15540	15540	15540	15540	0
129	20231207	164000	49123090	15540	15540	15540	15540	0
130	20231207	163900	49123090	15540	15540	15540	15540	0
131	20231207	163800	49123090	15540	15540	15540	15540	0
132	20231207	163700	49123090	15540	15540	15540	15540	0
133	20231207	163600	49123090	15540	15540	15540	15540	0
134	20231207	163500	49123090	15540	15540	15540	15540	0
135	20231207	163400	49123090	15540	15540	15540	15540	0
136	20231207	163300	49123090	15540	15540	15540	15540	0
137	20231207	163200	49123090	15540	15540	15540	15540	0
138	20231207	163100	49123090	15540	15540	15540	15540	0
139	20231207	163000	49123090	15540	15540	15540	15540	0
140	20231207	162900	49123090	15540	15540	15540	15540	0
141	20231207	162800	49123090	15540	15540	15540	15540	0
142	20231207	162700	49123090	15540	15540	15540	15540	0
143	20231207	162600	49123090	15540	15540	15540	15540	0
144	20231207	162500	49123090	15540	15540	15540	15540	0
145	20231207	162400	49123090	15540	15540	15540	15540	0
146	20231207	162300	49123090	15540	15540	15540	15540	0
147	20231207	162200	49123090	15540	15540	15540	15540	0
148	20231207	162100	49123090	15540	15540	15540	15540	0
149	20231207	162000	49123090	15540	15540	15540	15540	0
150	20231207	161900	49123090	15540	15540	15540	15540	0
151	20231207	161800	49123090	15540	15540	15540	15540	0
152	20231207	161700	49123090	15540	15540	15540	15540	203
153	20231207	161600	49123090	15540	15540	15540	15540	0
154	20231207	161500	49123090	15540	15540	15540	15540	0
155	20231207	161400	49123090	15540	15540	15540	15540	0
156	20231207	161300	49123090	15540	15540	15540	15540	0
157	20231207	161200	49123090	15540	15540	15540	15540	0
158	20231207	161100	49123090	15540	15540	15540	15540	0
159	20231207	161000	49123090	15540	15540	15540	15540	0
160	20231207	160900	49123090	15540	15540	15540	15540	0
161	20231207	160800	49123090	15540	15540	15540	15540	0
162	20231207	160700	49123090	15540	15540	15540	15540	0
163	20231207	160600	49123090	15540	15540	15540	15540	0
164	20231207	160500	49123090	15540	15540	15540	15540	0
165	20231207	160400	49123090	15540	15540	15540	15540	0
166	20231207	160300	49123090	15540	15540	15540	15540	0
167	20231207	160200	49123090	15540	15540	15540	15540	0
168	20231207	160100	49123090	15540	15540	15540	15540	0
169	20231207	160000	49123090	15540	15540	15540	15540	0
170	20231207	155900	49123090	15540	15540	15540	15540	0
171	20231207	155800	49123090	15540	15540	15540	15540	0
172	20231207	155700	49123090	15540	15540	15540	15540	0
173	20231207	155600	49123090	15540	15540	15540	15540	0
174	20231207	155500	49123090	15540	15540	15540	15540	0
175	20231207	155400	49123090	15540	15540	15540	15540	0
176	20231207	155300	49123090	15540	15540	15540	15540	0
177	20231207	155200	49123090	15540	15540	15540	15540	0
178	20231207	155100	49123090	15540	15540	15540	15540	0
179	20231207	155000	49123090	15540	15540	15540	15540	0
180	20231207	154900	49123090	15540	15540	15540	15540	0
181	20231207	154800	49123090	15540	15540	15540	15540	0
182	20231207	154700	49123090	15540	15540	15540	15540	203
183	20231207	154600	49123090	15540	15540	15540	15540	0
184	20231207	154500	49123090	15540	15540	15540	15540	0
185	20231207	154400	49123090	15540	15540	15540	15540	0
186	20231207	154300	49123090	15540	15540	15540	15540	0
187	20231207	154200	49123090	15540	15540	15540	15540	0
188	20231207	154100	49123090	15540	15540	15540	15540	0
189	20231207	154000	49123090	15540	15540	15540	15540	0
190	20231207	153900	49123090	15540	15540	15540	15540	0
191	20231207	153800	49123090	15540	15540	15540	15540	0
192	20231207	153700	49123090	15540	15540	15540	15540	0
193	20231207	153600	49123090	15540	15540	15540	15540	0
194	20231207	153500	49123090	15540	15540	15540	15540	0
195	20231207	153400	49123090	15540	15540	15540	15540	0
196	20231207	153300	49123090	15540	15540	15540	15540	0
197	20231207	153200	49123090	15540	15540	15540	15540	0
198	20231207	153100	49123090	15540	15540	15540	15540	0
199	20231207	153000	49123090	15540	15540	15540	15540	203
200	20231207	152900	45968470	15600	15600	15600	15600	0
201	20231207	152800	45968470	15600	15600	15600	15600	0
202	20231207	152700	45968470	15600	15600	15600	15600	0
203	20231207	152600	45968470	15600	15600	15600	15600	0
204	20231207	152500	45968470	15600	15600	15600	15600	0
205	20231207	152400	45968470	15600	15600	15600	15600	0
206	20231207	152300	45968470	15600	15600	15600	15600	0
207	20231207	152200	45968470	15600	15600	15600	15600	0
208	20231207	152100	45968470	15600	15600	15600	15600	0
209	20231207	152000	45968470	15600	15600	15600	15600	0
210	20231207	151900	45968470	15600	15590	15600	15590	2
211	20231207	151800	45937280	15600	15600	15600	15600	0
212	20231207	151700	45937280	15600	15600	15600	15600	1
213	20231207	151600	45921680	15580	15580	15580	15580	0
214	20231207	151500	45921680	15580	15580	15580	15580	2
215	20231207	151400	45890520	15570	15570	15570	15570	0
216	20231207	151300	45890520	15570	15570	15570	15570	0
217	20231207	151200	45890520	15570	15570	15570	15570	0
218	20231207	151100	45890520	15570	15570	15570	15570	0
219	20231207	151000	45890520	15570	15570	15570	15570	1
220	20231207	150900	45874950	15550	15550	15550	15550	0
221	20231207	150800	45874950	15550	15550	15550	15550	0
222	20231207	150700	45874950	15550	15550	15550	15550	0
223	20231207	150600	45874950	15550	15550	15550	15550	0
224	20231207	150500	45874950	15550	15560	15560	15550	21
225	20231207	150400	45548240	15560	15560	15560	15560	2
226	20231207	150300	45517120	15600	15600	15600	15600	0
227	20231207	150200	45517120	15600	15600	15600	15600	0
228	20231207	150100	45517120	15600	15600	15600	15600	0
229	20231207	150000	45517120	15600	15560	15600	15560	4
230	20231207	145900	45454770	15550	15550	15550	15550	0
231	20231207	145800	45454770	15550	15550	15550	15550	0
232	20231207	145700	45454770	15550	15550	15550	15550	0
233	20231207	145600	45454770	15550	15550	15550	15550	0
234	20231207	145500	45454770	15550	15550	15550	15550	0
235	20231207	145400	45454770	15550	15580	15580	15550	10
236	20231207	145300	45299210	15590	15590	15590	15590	13
237	20231207	145200	45096540	15590	15590	15590	15590	0
238	20231207	145100	45096540	15590	15590	15590	15590	4
239	20231207	145000	45034180	15590	15590	15590	15590	10
240	20231207	144900	44878280	15560	15560	15560	15560	0
241	20231207	144800	44878280	15560	15560	15560	15560	22
242	20231207	144700	44535960	15560	15560	15560	15560	1
243	20231207	144600	44520400	15560	15560	15560	15560	0
244	20231207	144500	44520400	15560	15560	15560	15560	2
245	20231207	144400	44489280	15560	15560	15560	15560	0
246	20231207	144300	44489280	15560	15560	15560	15560	3
247	20231207	144200	44442600	15560	15560	15560	15560	9
248	20231207	144100	44302560	15560	15560	15560	15560	2
249	20231207	144000	44271440	15560	15560	15560	15560	20
250	20231207	143900	43960240	15560	15560	15560	15560	1
251	20231207	143800	43944680	15540	15540	15540	15540	0
252	20231207	143700	43944680	15540	15540	15540	15540	0
253	20231207	143600	43944680	15540	15540	15540	15540	0
254	20231207	143500	43944680	15540	15540	15540	15540	0
255	20231207	143400	43944680	15540	15540	15540	15540	0
256	20231207	143300	43944680	15540	15540	15540	15540	0
257	20231207	143200	43944680	15540	15540	15540	15540	0
258	20231207	143100	43944680	15540	15540	15540	15540	275
259	20231207	143000	39671180	15550	15550	15550	15550	3
260	20231207	142900	39624530	15550	15550	15550	15550	0
261	20231207	142800	39624530	15550	15550	15550	15550	2
262	20231207	142700	39593430	15550	15550	15550	15550	0
263	20231207	142600	39593430	15550	15560	15560	15550	5
264	20231207	142500	39515670	15560	15560	15560	15560	0
265	20231207	142400	39515670	15560	15560	15560	15560	2
266	20231207	142300	39484550	15560	15560	15560	15560	0
267	20231207	142200	39484550	15560	15560	15560	15560	2
268	20231207	142100	39453430	15560	15560	15560	15560	0
269	20231207	142000	39453430	15560	15560	15560	15560	3
270	20231207	141900	39406750	15560	15560	15560	15560	0
271	20231207	141800	39406750	15560	15560	15560	15560	4
272	20231207	141700	39344510	15540	15540	15540	15540	0
273	20231207	141600	39344510	15540	15540	15540	15540	0
274	20231207	141500	39344510	15540	15540	15540	15540	0
275	20231207	141400	39344510	15540	15540	15540	15540	0
276	20231207	141300	39344510	15540	15540	15540	15540	0
277	20231207	141200	39344510	15540	15540	15540	15540	59
278	20231207	141100	38427650	15540	15540	15540	15540	0
279	20231207	141000	38427650	15540	15540	15540	15540	0
280	20231207	140900	38427650	15540	15570	15570	15540	92
281	20231207	140800	36997300	15580	15580	15580	15580	0
282	20231207	140700	36997300	15580	15580	15580	15580	1
283	20231207	140600	36981720	15580	15580	15580	15580	0
284	20231207	140500	36981720	15580	15580	15580	15580	1
285	20231207	140400	36966140	15580	15580	15580	15580	0
286	20231207	140300	36966140	15580	15580	15580	15580	2
287	20231207	140200	36934980	15580	15580	15580	15580	0
288	20231207	140100	36934980	15580	15580	15580	15580	1
289	20231207	140000	36919400	15580	15580	15580	15580	0
290	20231207	135900	36919400	15580	15580	15580	15580	2
291	20231207	135800	36888240	15580	15580	15580	15580	0
292	20231207	135700	36888240	15580	15580	15580	15580	2
293	20231207	135600	36857080	15590	15590	15590	15590	3
294	20231207	135500	36810310	15570	15570	15570	15570	1
295	20231207	135400	36794740	15570	15570	15570	15570	1
296	20231207	135300	36779170	15570	15570	15570	15570	0
297	20231207	135200	36779170	15570	15570	15570	15570	2
298	20231207	135100	36748030	15550	15550	15550	15550	0
299	20231207	135000	36748030	15550	15550	15550	15550	0
300	20231207	134900	36748030	15550	15550	15550	15550	0
301	20231207	134800	36748030	15550	15550	15550	15550	0
302	20231207	134700	36748030	15550	15550	15550	15550	5
303	20231207	134600	36670280	15530	15530	15530	15530	0
304	20231207	134500	36670280	15530	15540	15540	15530	155
305	20231207	134400	34262450	15550	15560	15560	15550	95
306	20231207	134300	32784860	15570	15570	15570	15570	0
307	20231207	134200	32784860	15570	15580	15580	15570	6
308	20231207	134100	32691430	15580	15580	15580	15580	4
309	20231207	134000	32629110	15580	15580	15580	15580	1
310	20231207	133900	32613530	15580	15580	15580	15580	0
311	20231207	133800	32613530	15580	15580	15580	15580	1
312	20231207	133700	32597950	15580	15580	15580	15580	0
313	20231207	133600	32597950	15580	15580	15580	15580	1
314	20231207	133500	32582370	15580	15580	15580	15580	0
315	20231207	133400	32582370	15580	15580	15580	15580	0
316	20231207	133300	32582370	15580	15580	15580	15580	1
317	20231207	133200	32566790	15580	15580	15580	15580	0
318	20231207	133100	32566790	15580	15580	15580	15580	1
319	20231207	133000	32551210	15580	15580	15580	15580	0
320	20231207	132900	32551210	15580	15580	15580	15580	2
321	20231207	132800	32520050	15580	15580	15580	15580	1
322	20231207	132700	32504470	15580	15580	15580	15580	2
323	20231207	132600	32473310	15580	15580	15580	15580	0
324	20231207	132500	32473310	15580	15580	15580	15580	2
325	20231207	132400	32442150	15580	15580	15580	15580	0
326	20231207	132300	32442150	15580	15580	15580	15580	2
327	20231207	132200	32410990	15570	15570	15570	15570	0
328	20231207	132100	32410990	15570	15570	15570	15570	0
329	20231207	132000	32410990	15570	15570	15570	15570	0
330	20231207	131900	32410990	15570	15570	15570	15570	0
331	20231207	131800	32410990	15570	15570	15570	15570	0
332	20231207	131700	32410990	15570	15570	15570	15570	0
333	20231207	131600	32410990	15570	15570	15570	15570	13
334	20231207	131500	32208580	15570	15570	15570	15570	1
335	20231207	131400	32193010	15570	15570	15570	15570	0
336	20231207	131300	32193010	15570	15570	15570	15570	0
337	20231207	131200	32193010	15570	15570	15570	15570	2
338	20231207	131100	32161870	15570	15570	15570	15570	0
339	20231207	131000	32161870	15570	15570	15570	15570	1
340	20231207	130900	32146300	15570	15570	15570	15570	1
341	20231207	130800	32130730	15570	15570	15570	15570	2
342	20231207	130700	32099590	15570	15570	15570	15570	0
343	20231207	130600	32099590	15570	15570	15570	15570	2
344	20231207	130500	32068450	15570	15570	15570	15570	0
345	20231207	130400	32068450	15570	15570	15570	15570	2
346	20231207	130300	32037310	15570	15570	15570	15570	0
347	20231207	130200	32037310	15570	15570	15570	15570	1
348	20231207	130100	32021740	15550	15550	15550	15550	0
349	20231207	130000	32021740	15550	15550	15550	15550	0
350	20231207	125900	32021740	15550	15550	15550	15550	0
351	20231207	125800	32021740	15550	15550	15550	15550	0
352	20231207	125700	32021740	15550	15550	15550	15550	0
353	20231207	125600	32021740	15550	15550	15550	15550	5
354	20231207	125500	31943990	15570	15570	15570	15570	0
355	20231207	125400	31943990	15570	15570	15570	15570	1
356	20231207	125300	31928420	15570	15570	15570	15570	0
357	20231207	125200	31928420	15570	15570	15570	15570	0
358	20231207	125100	31928420	15570	15570	15570	15570	12
359	20231207	125000	31741580	15570	15570	15570	15570	0
360	20231207	124900	31741580	15570	15570	15570	15570	2
361	20231207	124800	31710440	15570	15570	15570	15570	0
362	20231207	124700	31710440	15570	15570	15570	15570	12
363	20231207	124600	31523600	15570	15570	15570	15570	0
364	20231207	124500	31523600	15570	15570	15570	15570	2
365	20231207	124400	31492460	15570	15570	15570	15570	0
366	20231207	124300	31492460	15570	15570	15570	15570	1
367	20231207	124200	31476890	15540	15540	15540	15540	0
368	20231207	124100	31476890	15540	15540	15540	15540	0
369	20231207	124000	31476890	15540	15540	15540	15540	0
370	20231207	123900	31476890	15540	15540	15540	15540	0
371	20231207	123800	31476890	15540	15540	15540	15540	0
372	20231207	123700	31476890	15540	15540	15540	15540	1
373	20231207	123600	31461350	15530	15530	15530	15530	0
374	20231207	123500	31461350	15530	15540	15540	15530	498
375	20231207	123400	23725470	15540	15540	15540	15540	0
376	20231207	123300	23725470	15540	15540	15540	15540	0
377	20231207	123200	23725470	15540	15540	15540	15540	5
378	20231207	123100	23647770	15550	15550	15550	15550	0
379	20231207	123000	23647770	15550	15550	15550	15550	1
380	20231207	122900	23632220	15550	15550	15550	15550	2
381	20231207	122800	23601120	15550	15550	15550	15550	6
382	20231207	122700	23507820	15550	15560	15560	15550	159
383	20231207	122600	21034780	15570	15570	15570	15570	1
384	20231207	122500	21019210	15570	15570	15570	15570	0
385	20231207	122400	21019210	15570	15570	15570	15570	2
386	20231207	122300	20988070	15570	15570	15570	15570	0
387	20231207	122200	20988070	15570	15570	15570	15570	2
388	20231207	122100	20956930	15570	15570	15570	15570	0
389	20231207	122000	20956930	15570	15570	15570	15570	2
390	20231207	121900	20925790	15570	15570	15570	15570	0
391	20231207	121800	20925790	15570	15570	15570	15570	2
392	20231207	121700	20894650	15570	15570	15570	15570	0
393	20231207	121600	20894650	15570	15570	15570	15570	1
394	20231207	121500	20879080	15550	15550	15550	15550	0
395	20231207	121400	20879080	15550	15550	15550	15550	0
396	20231207	121300	20879080	15550	15550	15550	15550	0
397	20231207	121200	20879080	15550	15550	15550	15550	0
398	20231207	121100	20879080	15550	15550	15550	15550	0
399	20231207	121000	20879080	15550	15550	15550	15550	0
400	20231207	120900	20879080	15550	15550	15550	15550	5
401	20231207	120800	20801330	15570	15570	15570	15570	0
402	20231207	120700	20801330	15570	15570	15570	15570	1
403	20231207	120600	20785760	15570	15570	15570	15570	0
404	20231207	120500	20785760	15570	15570	15570	15570	1
405	20231207	120400	20770190	15570	15570	15570	15570	0
406	20231207	120300	20770190	15570	15570	15570	15570	1
407	20231207	120200	20754620	15570	15570	15570	15570	0
408	20231207	120100	20754620	15570	15570	15570	15570	1
409	20231207	120000	20739050	15570	15570	15570	15570	0
410	20231207	115900	20739050	15570	15570	15570	15570	1
411	20231207	115800	20723480	15570	15570	15570	15570	0
412	20231207	115700	20723480	15570	15570	15570	15570	2
413	20231207	115600	20692340	15570	15570	15570	15570	0
414	20231207	115500	20692340	15570	15570	15570	15570	2
415	20231207	115400	20661200	15570	15570	15570	15570	0
416	20231207	115300	20661200	15570	15570	15570	15570	2
417	20231207	115200	20630060	15570	15570	15570	15570	1
418	20231207	115100	20614490	15570	15570	15570	15570	1
419	20231207	115000	20598920	15570	15570	15570	15570	0
420	20231207	114900	20598920	15570	15570	15570	15570	0
421	20231207	114800	20598920	15570	15570	15570	15570	1
422	20231207	114700	20583350	15550	15550	15550	15550	5
423	20231207	114600	20505600	15570	15570	15570	15570	2
424	20231207	114500	20474460	15570	15570	15570	15570	0
425	20231207	114400	20474460	15570	15570	15570	15570	2
426	20231207	114300	20443320	15570	15570	15570	15570	0
427	20231207	114200	20443320	15570	15570	15570	15570	1
428	20231207	114100	20427750	15550	15550	15550	15550	0
429	20231207	114000	20427750	15550	15550	15550	15550	0
430	20231207	113900	20427750	15550	15550	15550	15550	0
431	20231207	113800	20427750	15550	15550	15550	15550	0
432	20231207	113700	20427750	15550	15550	15550	15550	0
433	20231207	113600	20427750	15550	15550	15550	15550	0
434	20231207	113500	20427750	15550	15550	15550	15550	232
435	20231207	113400	16820150	15570	15570	15570	15570	21
436	20231207	113300	16493180	15570	15570	15570	15570	0
437	20231207	113200	16493180	15570	15570	15570	15570	1
438	20231207	113100	16477610	15550	15560	15560	15550	18
439	20231207	113000	16197650	15550	15550	15550	15550	0
440	20231207	112900	16197650	15550	15550	15550	15550	0
441	20231207	112800	16197650	15550	15550	15550	15550	0
442	20231207	112700	16197650	15550	15550	15550	15550	0
443	20231207	112600	16197650	15550	15550	15550	15550	0
444	20231207	112500	16197650	15550	15550	15550	15550	5
445	20231207	112400	16119900	15550	15550	15550	15550	0
446	20231207	112300	16119900	15550	15550	15550	15550	0
447	20231207	112200	16119900	15550	15550	15550	15550	0
448	20231207	112100	16119900	15550	15550	15550	15550	0
449	20231207	112000	16119900	15550	15550	15550	15550	0
450	20231207	111900	16119900	15550	15550	15550	15550	0
451	20231207	111800	16119900	15550	15550	15550	15550	0
452	20231207	111700	16119900	15550	15560	15560	15550	50
453	20231207	111600	15341960	15570	15570	15570	15570	0
454	20231207	111500	15341960	15570	15570	15570	15570	0
455	20231207	111400	15341960	15570	15570	15570	15570	2
456	20231207	111300	15310820	15570	15570	15570	15570	0
457	20231207	111200	15310820	15570	15570	15570	15570	4
458	20231207	111100	15248540	15570	15570	15570	15570	3
459	20231207	111000	15201830	15570	15580	15580	15570	128
460	20231207	110900	13208830	15580	15580	15580	15580	0
461	20231207	110800	13208830	15580	15580	15580	15580	0
462	20231207	110700	13208830	15580	15580	15580	15580	0
463	20231207	110600	13208830	15580	15580	15580	15580	0
464	20231207	110500	13208830	15580	15580	15580	15580	0
465	20231207	110400	13208830	15580	15580	15580	15580	0
466	20231207	110300	13208830	15580	15580	15580	15580	0
467	20231207	110200	13208830	15580	15580	15580	15580	0
468	20231207	110100	13208830	15580	15580	15580	15580	0
469	20231207	110000	13208830	15580	15580	15580	15580	0
470	20231207	105900	13208830	15580	15580	15580	15580	0
471	20231207	105800	13208830	15580	15580	15580	15580	100
472	20231207	105700	11650830	15580	15580	15580	15580	1
473	20231207	105600	11635250	15580	15580	15580	15580	0
474	20231207	105500	11635250	15580	15580	15580	15580	0
475	20231207	105400	11635250	15580	15580	15580	15580	0
476	20231207	105300	11635250	15580	15580	15580	15580	0
477	20231207	105200	11635250	15580	15580	15580	15580	10
478	20231207	105100	11479450	15590	15590	15590	15590	0
479	20231207	105000	11479450	15590	15590	15590	15590	0
480	20231207	104900	11479450	15590	15590	15590	15590	0
481	20231207	104800	11479450	15590	15590	15590	15590	0
482	20231207	104700	11479450	15590	15590	15590	15590	0
483	20231207	104600	11479450	15590	15590	15590	15590	0
484	20231207	104500	11479450	15590	15580	15590	15580	55
485	20231207	104400	10622540	15580	15580	15580	15580	0
486	20231207	104300	10622540	15580	15580	15580	15580	0
487	20231207	104200	10622540	15580	15580	15580	15580	0
488	20231207	104100	10622540	15580	15580	15580	15580	0
489	20231207	104000	10622540	15580	15580	15580	15580	0
490	20231207	103900	10622540	15580	15580	15580	15580	0
491	20231207	103800	10622540	15580	15580	15580	15580	0
492	20231207	103700	10622540	15580	15580	15580	15580	0
493	20231207	103600	10622540	15580	15580	15580	15580	0
494	20231207	103500	10622540	15580	15580	15580	15580	0
495	20231207	103400	10622540	15580	15580	15580	15580	0
496	20231207	103300	10622540	15580	15580	15580	15580	10
497	20231207	103200	10466740	15590	15590	15590	15590	0
498	20231207	103100	10466740	15590	15590	15590	15590	0
499	20231207	103000	10466740	15590	15590	15590	15590	0
500	20231207	102900	10466740	15590	15590	15590	15590	0
501	20231207	102800	10466740	15590	15590	15590	15590	0
502	20231207	102700	10466740	15590	15590	15590	15590	0
503	20231207	102600	10466740	15590	15590	15590	15590	0
504	20231207	102500	10466740	15590	15590	15590	15590	0
505	20231207	102400	10466740	15590	15590	15590	15590	0
506	20231207	102300	10466740	15590	15590	15590	15590	1
507	20231207	102200	10451150	15590	15590	15590	15590	0
508	20231207	102100	10451150	15590	15590	15590	15590	16
509	20231207	102000	10201710	15600	15600	15600	15600	100
510	20231207	101900	8641710	15600	15600	15600	15600	0
511	20231207	101800	8641710	15600	15600	15600	15600	0
512	20231207	101700	8641710	15600	15600	15600	15600	0
513	20231207	101600	8641710	15600	15600	15600	15600	0
514	20231207	101500	8641710	15600	15600	15600	15600	0
515	20231207	101400	8641710	15600	15600	15600	15600	0
516	20231207	101300	8641710	15600	15600	15600	15600	0
517	20231207	101200	8641710	15600	15600	15600	15600	4
518	20231207	101100	8579310	15600	15600	15600	15600	0
519	20231207	101000	8579310	15600	15600	15600	15600	5
520	20231207	100900	8501310	15600	15600	15600	15600	0
521	20231207	100800	8501310	15600	15600	15600	15600	0
522	20231207	100700	8501310	15600	15600	15600	15600	0
523	20231207	100600	8501310	15600	15600	15600	15600	0
524	20231207	100500	8501310	15600	15600	15600	15600	0
525	20231207	100400	8501310	15600	15600	15600	15600	0
526	20231207	100300	8501310	15600	15600	15600	15600	10
527	20231207	100200	8345310	15600	15600	15600	15600	0
528	20231207	100100	8345310	15600	15600	15600	15600	0
529	20231207	100000	8345310	15600	15600	15600	15600	1
530	20231207	095900	8329710	15590	15590	15590	15590	0
531	20231207	095800	8329710	15590	15590	15590	15590	0
532	20231207	095700	8329710	15590	15590	15590	15590	6
533	20231207	095600	8236170	15600	15600	15600	15600	0
534	20231207	095500	8236170	15600	15600	15600	15600	0
535	20231207	095400	8236170	15600	15600	15600	15600	0
536	20231207	095300	8236170	15600	15600	15600	15600	31
537	20231207	095200	7752570	15600	15600	15600	15600	0
538	20231207	095100	7752570	15600	15600	15600	15600	3
539	20231207	095000	7705770	15600	15600	15600	15600	100
540	20231207	094900	6145770	15600	15600	15600	15600	0
541	20231207	094800	6145770	15600	15600	15600	15600	0
542	20231207	094700	6145770	15600	15600	15600	15600	0
543	20231207	094600	6145770	15600	15600	15600	15600	0
544	20231207	094500	6145770	15600	15600	15600	15600	0
545	20231207	094400	6145770	15600	15600	15600	15600	5
546	20231207	094300	6067770	15610	15610	15610	15610	0
547	20231207	094200	6067770	15610	15610	15610	15610	2
548	20231207	094100	6036550	15620	15620	15620	15620	0
549	20231207	094000	6036550	15620	15620	15620	15620	1
550	20231207	093900	6020930	15630	15630	15630	15630	0
551	20231207	093800	6020930	15630	15620	15630	15620	19
552	20231207	093700	5724140	15610	15610	15610	15610	200
553	20231207	093600	2602140	15610	15610	15610	15610	0
554	20231207	093500	2602140	15610	15610	15610	15610	0
555	20231207	093400	2602140	15610	15610	15610	15610	0
556	20231207	093300	2602140	15610	15610	15610	15610	1
557	20231207	093200	2586530	15620	15620	15620	15620	2
558	20231207	093100	2555290	15620	15620	15620	15620	0
559	20231207	093000	2555290	15620	15620	15620	15620	1
560	20231207	092900	2539670	15600	15600	15600	15600	0
561	20231207	092800	2539670	15600	15600	15600	15600	0
562	20231207	092700	2539670	15600	15600	15600	15600	0
563	20231207	092600	2539670	15600	15600	15600	15600	1
564	20231207	092500	2524070	15540	15540	15540	15540	0
565	20231207	092400	2524070	15540	15540	15540	15540	0
566	20231207	092300	2524070	15540	15540	15540	15540	0
567	20231207	092200	2524070	15540	15540	15540	15540	0
568	20231207	092100	2524070	15540	15560	15560	15540	111
569	20231207	092000	797990	15560	15580	15580	15560	3
570	20231207	091900	751270	15630	15630	15630	15630	0
571	20231207	091800	751270	15630	15630	15630	15630	2
572	20231207	091700	720010	15630	15630	15630	15630	0
573	20231207	091600	720010	15630	15630	15630	15630	0
574	20231207	091500	720010	15630	15630	15630	15630	0
575	20231207	091400	720010	15630	15630	15630	15630	0
576	20231207	091300	720010	15630	15630	15630	15630	0
577	20231207	091200	720010	15630	15630	15630	15630	0
578	20231207	091100	720010	15630	15630	15630	15630	0
579	20231207	091000	720010	15630	15630	15630	15630	1
580	20231207	090900	704380	15630	15630	15630	15630	0
581	20231207	090800	704380	15630	15630	15630	15630	4
582	20231207	090700	641860	15650	15650	15650	15650	0
583	20231207	090600	641860	15650	15650	15650	15650	0
584	20231207	090500	641860	15650	15650	15650	15650	20
585	20231207	090400	328860	15660	15660	15660	15660	1
586	20231207	090300	313200	15660	15660	15660	15660	0
587	20231207	090200	313200	15660	15660	15660	15660	0
588	20231207	090100	313200	15660	15660	15660	15660	0
589	20231207	090000	313200	15660	15660	15660	15660	20