KissMeData/006390/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184700	39148480	15580	15580	15580	15580	10
3	20231213	184600	39148480	15580	15580	15580	15580	0
4	20231213	184500	39148480	15580	15580	15580	15580	0
5	20231213	184400	39148480	15580	15580	15580	15580	0
6	20231213	184300	39148480	15580	15580	15580	15580	0
7	20231213	184200	39148480	15580	15580	15580	15580	0
8	20231213	184100	39148480	15580	15580	15580	15580	0
9	20231213	184000	39148480	15580	15580	15580	15580	0
10	20231213	183900	39148480	15580	15580	15580	15580	0
11	20231213	183800	39148480	15580	15580	15580	15580	0
12	20231213	183700	39148480	15580	15580	15580	15580	0
13	20231213	183600	39148480	15580	15580	15580	15580	0
14	20231213	183500	39148480	15580	15580	15580	15580	0
15	20231213	183400	39148480	15580	15580	15580	15580	0
16	20231213	183300	39148480	15580	15580	15580	15580	0
17	20231213	183200	39148480	15580	15580	15580	15580	0
18	20231213	183100	39148480	15580	15580	15580	15580	0
19	20231213	183000	39148480	15580	15580	15580	15580	0
20	20231213	182900	39148480	15580	15580	15580	15580	0
21	20231213	182800	39148480	15580	15580	15580	15580	0
22	20231213	182700	39148480	15580	15580	15580	15580	0
23	20231213	182600	39148480	15580	15580	15580	15580	0
24	20231213	182500	39148480	15580	15580	15580	15580	0
25	20231213	182400	39148480	15580	15580	15580	15580	0
26	20231213	182300	39148480	15580	15580	15580	15580	0
27	20231213	182200	39148480	15580	15580	15580	15580	0
28	20231213	182100	39148480	15580	15580	15580	15580	0
29	20231213	182000	39148480	15580	15580	15580	15580	0
30	20231213	181900	39148480	15580	15580	15580	15580	0
31	20231213	181800	39148480	15580	15580	15580	15580	0
32	20231213	181700	39148480	15580	15580	15580	15580	10
33	20231213	181600	39148480	15580	15580	15580	15580	0
34	20231213	181500	39148480	15580	15580	15580	15580	0
35	20231213	181400	39148480	15580	15580	15580	15580	0
36	20231213	181300	39148480	15580	15580	15580	15580	0
37	20231213	181200	39148480	15580	15580	15580	15580	0
38	20231213	181100	39148480	15580	15580	15580	15580	0
39	20231213	181000	39148480	15580	15580	15580	15580	0
40	20231213	180900	39148480	15580	15580	15580	15580	0
41	20231213	180800	39148480	15580	15580	15580	15580	0
42	20231213	180700	39148480	15580	15580	15580	15580	0
43	20231213	180600	39148480	15580	15580	15580	15580	0
44	20231213	180500	39148480	15580	15580	15580	15580	0
45	20231213	180400	39148480	15580	15580	15580	15580	0
46	20231213	180300	39148480	15580	15580	15580	15580	0
47	20231213	180200	39148480	15580	15580	15580	15580	0
48	20231213	180100	39148480	15580	15580	15580	15580	0
49	20231213	180000	39148480	15580	15580	15580	15580	0
50	20231213	175900	39148480	15580	15580	15580	15580	0
51	20231213	175800	39148480	15580	15580	15580	15580	0
52	20231213	175700	39148480	15580	15580	15580	15580	0
53	20231213	175600	39148480	15580	15580	15580	15580	0
54	20231213	175500	39148480	15580	15580	15580	15580	0
55	20231213	175400	39148480	15580	15580	15580	15580	0
56	20231213	175300	39148480	15580	15580	15580	15580	0
57	20231213	175200	39148480	15580	15580	15580	15580	0
58	20231213	175100	39148480	15580	15580	15580	15580	0
59	20231213	175000	39148480	15580	15580	15580	15580	0
60	20231213	174900	39148480	15580	15580	15580	15580	0
61	20231213	174800	39148480	15580	15580	15580	15580	0
62	20231213	174700	39148480	15580	15580	15580	15580	10
63	20231213	174600	39148480	15580	15580	15580	15580	0
64	20231213	174500	39148480	15580	15580	15580	15580	0
65	20231213	174400	39148480	15580	15580	15580	15580	0
66	20231213	174300	39148480	15580	15580	15580	15580	0
67	20231213	174200	39148480	15580	15580	15580	15580	0
68	20231213	174100	39148480	15580	15580	15580	15580	0
69	20231213	174000	39148480	15580	15580	15580	15580	0
70	20231213	173900	39148480	15580	15580	15580	15580	0
71	20231213	173800	39148480	15580	15580	15580	15580	0
72	20231213	173700	39148480	15580	15580	15580	15580	0
73	20231213	173600	39148480	15580	15580	15580	15580	0
74	20231213	173500	39148480	15580	15580	15580	15580	0
75	20231213	173400	39148480	15580	15580	15580	15580	0
76	20231213	173300	39148480	15580	15580	15580	15580	0
77	20231213	173200	39148480	15580	15580	15580	15580	0
78	20231213	173100	39148480	15580	15580	15580	15580	0
79	20231213	173000	39148480	15580	15580	15580	15580	0
80	20231213	172900	39148480	15580	15580	15580	15580	0
81	20231213	172800	39148480	15580	15580	15580	15580	0
82	20231213	172700	39148480	15580	15580	15580	15580	0
83	20231213	172600	39148480	15580	15580	15580	15580	0
84	20231213	172500	39148480	15580	15580	15580	15580	0
85	20231213	172400	39148480	15580	15580	15580	15580	0
86	20231213	172300	39148480	15580	15580	15580	15580	0
87	20231213	172200	39148480	15580	15580	15580	15580	0
88	20231213	172100	39148480	15580	15580	15580	15580	0
89	20231213	172000	39148480	15580	15580	15580	15580	0
90	20231213	171900	39148480	15580	15580	15580	15580	0
91	20231213	171800	39148480	15580	15580	15580	15580	0
92	20231213	171700	39148480	15580	15580	15580	15580	10
93	20231213	171600	39148480	15580	15580	15580	15580	0
94	20231213	171500	39148480	15580	15580	15580	15580	0
95	20231213	171400	39148480	15580	15580	15580	15580	0
96	20231213	171300	39148480	15580	15580	15580	15580	0
97	20231213	171200	39148480	15580	15580	15580	15580	0
98	20231213	171100	39148480	15580	15580	15580	15580	0
99	20231213	171000	39148480	15580	15580	15580	15580	0
100	20231213	170900	39148480	15580	15580	15580	15580	0
101	20231213	170800	39148480	15580	15580	15580	15580	0
102	20231213	170700	39148480	15580	15580	15580	15580	0
103	20231213	170600	39148480	15580	15580	15580	15580	0
104	20231213	170500	39148480	15580	15580	15580	15580	0
105	20231213	170400	39148480	15580	15580	15580	15580	0
106	20231213	170300	39148480	15580	15580	15580	15580	0
107	20231213	170200	39148480	15580	15580	15580	15580	0
108	20231213	170100	39148480	15580	15580	15580	15580	0
109	20231213	170000	39148480	15580	15580	15580	15580	0
110	20231213	165900	39148480	15580	15580	15580	15580	0
111	20231213	165800	39148480	15580	15580	15580	15580	0
112	20231213	165700	39148480	15580	15580	15580	15580	0
113	20231213	165600	39148480	15580	15580	15580	15580	0
114	20231213	165500	39148480	15580	15580	15580	15580	0
115	20231213	165400	39148480	15580	15580	15580	15580	0
116	20231213	165300	39148480	15580	15580	15580	15580	0
117	20231213	165200	39148480	15580	15580	15580	15580	0
118	20231213	165100	39148480	15580	15580	15580	15580	0
119	20231213	165000	39148480	15580	15580	15580	15580	0
120	20231213	164900	39148480	15580	15580	15580	15580	0
121	20231213	164800	39148480	15580	15580	15580	15580	0
122	20231213	164700	39148480	15580	15580	15580	15580	10
123	20231213	164600	39148480	15580	15580	15580	15580	0
124	20231213	164500	39148480	15580	15580	15580	15580	0
125	20231213	164400	39148480	15580	15580	15580	15580	0
126	20231213	164300	39148480	15580	15580	15580	15580	0
127	20231213	164200	39148480	15580	15580	15580	15580	0
128	20231213	164100	39148480	15580	15580	15580	15580	0
129	20231213	164000	39148480	15580	15580	15580	15580	0
130	20231213	163900	39148480	15580	15580	15580	15580	0
131	20231213	163800	39148480	15580	15580	15580	15580	0
132	20231213	163700	39148480	15580	15580	15580	15580	0
133	20231213	163600	39148480	15580	15580	15580	15580	0
134	20231213	163500	39148480	15580	15580	15580	15580	0
135	20231213	163400	39148480	15580	15580	15580	15580	0
136	20231213	163300	39148480	15580	15580	15580	15580	0
137	20231213	163200	39148480	15580	15580	15580	15580	0
138	20231213	163100	39148480	15580	15580	15580	15580	0
139	20231213	163000	39148480	15580	15580	15580	15580	0
140	20231213	162900	39148480	15580	15580	15580	15580	0
141	20231213	162800	39148480	15580	15580	15580	15580	0
142	20231213	162700	39148480	15580	15580	15580	15580	0
143	20231213	162600	39148480	15580	15580	15580	15580	0
144	20231213	162500	39148480	15580	15580	15580	15580	0
145	20231213	162400	39148480	15580	15580	15580	15580	0
146	20231213	162300	39148480	15580	15580	15580	15580	0
147	20231213	162200	39148480	15580	15580	15580	15580	0
148	20231213	162100	39148480	15580	15580	15580	15580	0
149	20231213	162000	39148480	15580	15580	15580	15580	0
150	20231213	161900	39148480	15580	15580	15580	15580	0
151	20231213	161800	39148480	15580	15580	15580	15580	0
152	20231213	161700	39148480	15580	15580	15580	15580	10
153	20231213	161600	39148480	15580	15580	15580	15580	0
154	20231213	161500	39148480	15580	15580	15580	15580	0
155	20231213	161400	39148480	15580	15580	15580	15580	0
156	20231213	161300	39148480	15580	15580	15580	15580	0
157	20231213	161200	39148480	15580	15580	15580	15580	0
158	20231213	161100	39148480	15580	15580	15580	15580	0
159	20231213	161000	39148480	15580	15580	15580	15580	0
160	20231213	160900	39148480	15580	15580	15580	15580	0
161	20231213	160800	39148480	15580	15580	15580	15580	0
162	20231213	160700	39148480	15580	15580	15580	15580	0
163	20231213	160600	39148480	15580	15580	15580	15580	0
164	20231213	160500	39148480	15580	15580	15580	15580	0
165	20231213	160400	39148480	15580	15580	15580	15580	0
166	20231213	160300	39148480	15580	15580	15580	15580	0
167	20231213	160200	39148480	15580	15580	15580	15580	0
168	20231213	160100	39148480	15580	15580	15580	15580	0
169	20231213	160000	39148480	15580	15580	15580	15580	0
170	20231213	155900	39148480	15580	15580	15580	15580	0
171	20231213	155800	39148480	15580	15580	15580	15580	0
172	20231213	155700	39148480	15580	15580	15580	15580	0
173	20231213	155600	39148480	15580	15580	15580	15580	0
174	20231213	155500	39148480	15580	15580	15580	15580	0
175	20231213	155400	39148480	15580	15580	15580	15580	0
176	20231213	155300	39148480	15580	15580	15580	15580	0
177	20231213	155200	39148480	15580	15580	15580	15580	0
178	20231213	155100	39148480	15580	15580	15580	15580	0
179	20231213	155000	39148480	15580	15580	15580	15580	0
180	20231213	154900	39148480	15580	15580	15580	15580	0
181	20231213	154800	39148480	15580	15580	15580	15580	0
182	20231213	154700	39148480	15580	15580	15580	15580	10
183	20231213	154600	39148480	15580	15580	15580	15580	0
184	20231213	154500	39148480	15580	15580	15580	15580	0
185	20231213	154400	39148480	15580	15580	15580	15580	0
186	20231213	154300	39148480	15580	15580	15580	15580	0
187	20231213	154200	39148480	15580	15580	15580	15580	0
188	20231213	154100	39148480	15580	15580	15580	15580	0
189	20231213	154000	39148480	15580	15580	15580	15580	0
190	20231213	153900	39148480	15580	15580	15580	15580	0
191	20231213	153800	39148480	15580	15580	15580	15580	0
192	20231213	153700	39148480	15580	15580	15580	15580	0
193	20231213	153600	39148480	15580	15580	15580	15580	0
194	20231213	153500	39148480	15580	15580	15580	15580	0
195	20231213	153400	39148480	15580	15580	15580	15580	0
196	20231213	153300	39148480	15580	15580	15580	15580	0
197	20231213	153200	39148480	15580	15580	15580	15580	0
198	20231213	153100	39148480	15580	15580	15580	15580	0
199	20231213	153000	39148480	15580	15580	15580	15580	10
200	20231213	152900	38992680	15580	15580	15580	15580	0
201	20231213	152800	38992680	15580	15580	15580	15580	0
202	20231213	152700	38992680	15580	15580	15580	15580	0
203	20231213	152600	38992680	15580	15580	15580	15580	0
204	20231213	152500	38992680	15580	15580	15580	15580	0
205	20231213	152400	38992680	15580	15580	15580	15580	0
206	20231213	152300	38992680	15580	15580	15580	15580	0
207	20231213	152200	38992680	15580	15580	15580	15580	0
208	20231213	152100	38992680	15580	15580	15580	15580	0
209	20231213	152000	38992680	15580	15580	15580	15580	0
210	20231213	151900	38992680	15580	15580	15580	15580	0
211	20231213	151800	38992680	15580	15580	15580	15580	26
212	20231213	151700	38587600	15570	15570	15570	15570	0
213	20231213	151600	38587600	15570	15570	15570	15570	0
214	20231213	151500	38587600	15570	15570	15570	15570	0
215	20231213	151400	38587600	15570	15570	15570	15570	2
216	20231213	151300	38556460	15590	15590	15590	15590	0
217	20231213	151200	38556460	15590	15590	15590	15590	0
218	20231213	151100	38556460	15590	15590	15590	15590	0
219	20231213	151000	38556460	15590	15590	15590	15590	0
220	20231213	150900	38556460	15590	15590	15590	15590	0
221	20231213	150800	38556460	15590	15590	15590	15590	0
222	20231213	150700	38556460	15590	15590	15590	15590	0
223	20231213	150600	38556460	15590	15590	15590	15590	0
224	20231213	150500	38556460	15590	15590	15590	15590	0
225	20231213	150400	38556460	15590	15590	15590	15590	0
226	20231213	150300	38556460	15590	15590	15590	15590	0
227	20231213	150200	38556460	15590	15590	15590	15590	0
228	20231213	150100	38556460	15590	15590	15590	15590	0
229	20231213	150000	38556460	15590	15590	15590	15590	2
230	20231213	145900	38525280	15590	15590	15590	15590	0
231	20231213	145800	38525280	15590	15590	15590	15590	0
232	20231213	145700	38525280	15590	15590	15590	15590	0
233	20231213	145600	38525280	15590	15590	15590	15590	1
234	20231213	145500	38509690	15590	15590	15590	15590	0
235	20231213	145400	38509690	15590	15590	15590	15590	0
236	20231213	145300	38509690	15590	15590	15590	15590	2
237	20231213	145200	38478510	15600	15600	15600	15600	0
238	20231213	145100	38478510	15600	15600	15600	15600	0
239	20231213	145000	38478510	15600	15600	15600	15600	0
240	20231213	144900	38478510	15600	15600	15600	15600	1
241	20231213	144800	38462910	15600	15600	15600	15600	0
242	20231213	144700	38462910	15600	15600	15600	15600	0
243	20231213	144600	38462910	15600	15600	15600	15600	2
244	20231213	144500	38431710	15600	15600	15600	15600	0
245	20231213	144400	38431710	15600	15600	15600	15600	0
246	20231213	144300	38431710	15600	15600	15600	15600	0
247	20231213	144200	38431710	15600	15600	15600	15600	1
248	20231213	144100	38416110	15600	15600	15600	15600	0
249	20231213	144000	38416110	15600	15600	15600	15600	0
250	20231213	143900	38416110	15600	15600	15600	15600	2
251	20231213	143800	38384910	15590	15590	15590	15590	1
252	20231213	143700	38369320	15600	15600	15600	15600	0
253	20231213	143600	38369320	15600	15600	15600	15600	0
254	20231213	143500	38369320	15600	15600	15600	15600	22
255	20231213	143400	38026120	15600	15600	15600	15600	5
256	20231213	143300	37948120	15600	15600	15600	15600	0
257	20231213	143200	37948120	15600	15600	15600	15600	2
258	20231213	143100	37916920	15600	15600	15600	15600	0
259	20231213	143000	37916920	15600	15600	15600	15600	0
260	20231213	142900	37916920	15600	15600	15600	15600	0
261	20231213	142800	37916920	15600	15600	15600	15600	1
262	20231213	142700	37901320	15600	15600	15600	15600	0
263	20231213	142600	37901320	15600	15600	15600	15600	0
264	20231213	142500	37901320	15600	15600	15600	15600	2
265	20231213	142400	37870120	15590	15590	15590	15590	0
266	20231213	142300	37870120	15590	15590	15590	15590	0
267	20231213	142200	37870120	15590	15590	15590	15590	0
268	20231213	142100	37870120	15590	15590	15590	15590	1
269	20231213	142000	37854530	15590	15590	15590	15590	0
270	20231213	141900	37854530	15590	15590	15590	15590	0
271	20231213	141800	37854530	15590	15590	15590	15590	2
272	20231213	141700	37823350	15590	15590	15590	15590	0
273	20231213	141600	37823350	15590	15590	15590	15590	0
274	20231213	141500	37823350	15590	15590	15590	15590	0
275	20231213	141400	37823350	15590	15590	15590	15590	1
276	20231213	141300	37807760	15590	15590	15590	15590	0
277	20231213	141200	37807760	15590	15590	15590	15590	0
278	20231213	141100	37807760	15590	15590	15590	15590	2
279	20231213	141000	37776580	15520	15520	15520	15520	0
280	20231213	140900	37776580	15520	15520	15520	15520	0
281	20231213	140800	37776580	15520	15520	15520	15520	166
282	20231213	140700	35200260	15530	15580	15580	15530	167
283	20231213	140600	32604280	15610	15610	15610	15610	0
284	20231213	140500	32604280	15610	15610	15610	15610	0
285	20231213	140400	32604280	15610	15610	15610	15610	2
286	20231213	140300	32573060	15610	15610	15610	15610	0
287	20231213	140200	32573060	15610	15610	15610	15610	0
288	20231213	140100	32573060	15610	15610	15610	15610	20
289	20231213	140000	32260860	15620	15620	15620	15620	1
290	20231213	135900	32245240	15620	15620	15620	15620	0
291	20231213	135800	32245240	15620	15620	15620	15620	0
292	20231213	135700	32245240	15620	15620	15620	15620	2
293	20231213	135600	32214000	15620	15620	15620	15620	0
294	20231213	135500	32214000	15620	15620	15620	15620	1
295	20231213	135400	32198380	15620	15620	15620	15620	1
296	20231213	135300	32182760	15610	15610	15610	15610	0
297	20231213	135200	32182760	15610	15610	15610	15610	10
298	20231213	135100	32026660	15620	15620	15620	15620	0
299	20231213	135000	32026660	15620	15620	15620	15620	2
300	20231213	134900	31995420	15620	15620	15620	15620	0
301	20231213	134800	31995420	15620	15620	15620	15620	0
302	20231213	134700	31995420	15620	15620	15620	15620	1
303	20231213	134600	31979800	15620	15620	15620	15620	0
304	20231213	134500	31979800	15620	15620	15620	15620	0
305	20231213	134400	31979800	15620	15620	15620	15620	0
306	20231213	134300	31979800	15620	15620	15620	15620	82
307	20231213	134200	30698960	15620	15620	15620	15620	9
308	20231213	134100	30558380	15620	15620	15620	15620	32
309	20231213	134000	30058540	15620	15620	15620	15620	1
310	20231213	133900	30042920	15620	15620	15620	15620	0
311	20231213	133800	30042920	15620	15620	15620	15620	0
312	20231213	133700	30042920	15620	15620	15620	15620	0
313	20231213	133600	30042920	15620	15620	15620	15620	2
314	20231213	133500	30011680	15620	15620	15620	15620	0
315	20231213	133400	30011680	15620	15620	15620	15620	0
316	20231213	133300	30011680	15620	15620	15620	15620	1
317	20231213	133200	29996060	15620	15620	15620	15620	0
318	20231213	133100	29996060	15620	15620	15620	15620	0
319	20231213	133000	29996060	15620	15620	15620	15620	0
320	20231213	132900	29996060	15620	15620	15620	15620	2
321	20231213	132800	29964820	15620	15620	15620	15620	0
322	20231213	132700	29964820	15620	15620	15620	15620	0
323	20231213	132600	29964820	15620	15620	15620	15620	1
324	20231213	132500	29949200	15620	15620	15620	15620	0
325	20231213	132400	29949200	15620	15620	15620	15620	4
326	20231213	132300	29886720	15600	15600	15600	15600	0
327	20231213	132200	29886720	15600	15580	15600	15580	72
328	20231213	132100	28764820	15580	15580	15580	15580	0
329	20231213	132000	28764820	15580	15580	15580	15580	0
330	20231213	131900	28764820	15580	15580	15580	15580	1
331	20231213	131800	28749240	15580	15580	15580	15580	0
332	20231213	131700	28749240	15580	15580	15580	15580	4
333	20231213	131600	28686920	15580	15580	15580	15580	0
334	20231213	131500	28686920	15580	15580	15580	15580	2
335	20231213	131400	28655760	15580	15580	15580	15580	0
336	20231213	131300	28655760	15580	15580	15580	15580	7
337	20231213	131200	28546700	15580	15580	15580	15580	5
338	20231213	131100	28468800	15580	15580	15580	15580	0
339	20231213	131000	28468800	15580	15580	15580	15580	1
340	20231213	130900	28453220	15580	15580	15580	15580	0
341	20231213	130800	28453220	15580	15580	15580	15580	2
342	20231213	130700	28422060	15580	15550	15580	15550	97
343	20231213	130600	26913680	15550	15550	15550	15550	0
344	20231213	130500	26913680	15550	15550	15550	15550	101
345	20231213	130400	25343130	15550	15550	15550	15550	5
346	20231213	130300	25265380	15550	15550	15550	15550	0
347	20231213	130200	25265380	15550	15550	15550	15550	10
348	20231213	130100	25109880	15550	15550	15550	15550	2
349	20231213	130000	25078780	15550	15540	15550	15540	3
350	20231213	125900	25032150	15540	15540	15540	15540	3
351	20231213	125800	24985530	15550	15550	15550	15550	1
352	20231213	125700	24969980	15550	15550	15550	15550	0
353	20231213	125600	24969980	15550	15550	15550	15550	0
354	20231213	125500	24969980	15550	15550	15550	15550	3
355	20231213	125400	24923330	15540	15540	15540	15540	1
356	20231213	125300	24907790	15540	15540	15540	15540	0
357	20231213	125200	24907790	15540	15540	15540	15540	0
358	20231213	125100	24907790	15540	15550	15550	15540	5
359	20231213	125000	24830080	15550	15550	15550	15550	2
360	20231213	124900	24798980	15540	15540	15540	15540	0
361	20231213	124800	24798980	15540	15550	15550	15540	3
362	20231213	124700	24752340	15550	15550	15550	15550	12
363	20231213	124600	24565740	15550	15550	15550	15550	0
364	20231213	124500	24565740	15550	15550	15550	15550	0
365	20231213	124400	24565740	15550	15550	15550	15550	1
366	20231213	124300	24550190	15540	15540	15540	15540	0
367	20231213	124200	24550190	15540	15550	15550	15540	3
368	20231213	124100	24503560	15550	15550	15550	15550	2
369	20231213	124000	24472460	15550	15550	15550	15550	0
370	20231213	123900	24472460	15550	15550	15550	15550	0
371	20231213	123800	24472460	15550	15550	15550	15550	0
372	20231213	123700	24472460	15550	15550	15570	15550	13
373	20231213	123600	24270130	15580	15580	15580	15580	0
374	20231213	123500	24270130	15580	15580	15580	15580	1
375	20231213	123400	24254550	15580	15580	15580	15580	2
376	20231213	123300	24223390	15540	15540	15540	15540	0
377	20231213	123200	24223390	15540	15540	15540	15540	0
378	20231213	123100	24223390	15540	15540	15540	15540	1
379	20231213	123000	24207850	15580	15580	15580	15580	1
380	20231213	122900	24192270	15580	15580	15580	15580	0
381	20231213	122800	24192270	15580	15580	15580	15580	1
382	20231213	122700	24176690	15580	15580	15580	15580	2
383	20231213	122600	24145530	15540	15540	15540	15540	0
384	20231213	122500	24145530	15540	15540	15540	15540	2
385	20231213	122400	24114450	15540	15540	15540	15540	30
386	20231213	122300	23648250	15540	15540	15540	15540	9
387	20231213	122200	23508390	15540	15540	15540	15540	0
388	20231213	122100	23508390	15540	15540	15540	15540	0
389	20231213	122000	23508390	15540	15540	15540	15540	2
390	20231213	121900	23477310	15540	15540	15540	15540	0
391	20231213	121800	23477310	15540	15540	15540	15540	20
392	20231213	121700	23166510	15540	15540	15540	15540	5
393	20231213	121600	23088810	15540	15540	15540	15540	16
394	20231213	121500	22840170	15540	15540	15540	15540	0
395	20231213	121400	22840170	15540	15540	15540	15540	0
396	20231213	121300	22840170	15540	15540	15540	15540	2
397	20231213	121200	22809090	15530	15530	15530	15530	14
398	20231213	121100	22591670	15540	15540	15540	15540	5
399	20231213	121000	22513970	15540	15540	15540	15540	1
400	20231213	120900	22498430	15540	15540	15540	15540	2
401	20231213	120800	22467350	15540	15540	15540	15540	4
402	20231213	120700	22405190	15550	15550	15550	15550	2
403	20231213	120600	22374090	15550	15550	15550	15550	22
404	20231213	120500	22031990	15530	15530	15530	15530	0
405	20231213	120400	22031990	15530	15530	15530	15530	0
406	20231213	120300	22031990	15530	15530	15530	15530	1
407	20231213	120200	22016460	15550	15550	15550	15550	1
408	20231213	120100	22000910	15550	15550	15550	15550	0
409	20231213	120000	22000910	15550	15550	15550	15550	0
410	20231213	115900	22000910	15550	15550	15550	15550	3
411	20231213	115800	21954260	15550	15550	15550	15550	2
412	20231213	115700	21923160	15550	15550	15550	15550	1
413	20231213	115600	21907610	15570	15570	15570	15570	0
414	20231213	115500	21907610	15570	15570	15570	15570	1
415	20231213	115400	21892040	15570	15570	15570	15570	0
416	20231213	115300	21892040	15570	15570	15570	15570	1
417	20231213	115200	21876470	15570	15570	15570	15570	2
418	20231213	115100	21845330	15550	15550	15550	15550	2
419	20231213	115000	21814230	15570	15570	15570	15570	0
420	20231213	114900	21814230	15570	15570	15570	15570	1
421	20231213	114800	21798660	15570	15570	15570	15570	0
422	20231213	114700	21798660	15570	15570	15570	15570	0
423	20231213	114600	21798660	15570	15570	15570	15570	7
424	20231213	114500	21689670	15580	15580	15580	15580	2
425	20231213	114400	21658510	15570	15570	15570	15570	0
426	20231213	114300	21658510	15570	15570	15570	15570	1
427	20231213	114200	21642940	15580	15580	15580	15580	1
428	20231213	114100	21627360	15570	15570	15570	15570	0
429	20231213	114000	21627360	15570	15570	15570	15570	4
430	20231213	113900	21565080	15580	15580	15580	15580	4
431	20231213	113800	21502760	15580	15580	15580	15580	2
432	20231213	113700	21471600	15580	15580	15580	15580	0
433	20231213	113600	21471600	15580	15580	15580	15580	0
434	20231213	113500	21471600	15580	15580	15580	15580	1
435	20231213	113400	21456020	15570	15570	15570	15570	88
436	20231213	113300	20085860	15580	15580	15580	15580	0
437	20231213	113200	20085860	15580	15580	15580	15580	0
438	20231213	113100	20085860	15580	15580	15580	15580	2
439	20231213	113000	20054700	15570	15570	15570	15570	0
440	20231213	112900	20054700	15570	15570	15570	15570	0
441	20231213	112800	20054700	15570	15580	15580	15570	2
442	20231213	112700	20023550	15580	15580	15580	15580	0
443	20231213	112600	20023550	15580	15580	15580	15580	0
444	20231213	112500	20023550	15580	15580	15580	15580	0
445	20231213	112400	20023550	15580	15580	15580	15580	2
446	20231213	112300	19992390	15520	15520	15520	15520	1
447	20231213	112200	19976870	15580	15580	15580	15580	0
448	20231213	112100	19976870	15580	15580	15580	15580	1
449	20231213	112000	19961290	15580	15580	15580	15580	0
450	20231213	111900	19961290	15580	15580	15580	15580	0
451	20231213	111800	19961290	15580	15580	15580	15580	0
452	20231213	111700	19961290	15580	15520	15580	15520	4
453	20231213	111600	19899090	15580	15580	15580	15580	0
454	20231213	111500	19899090	15580	15580	15580	15580	0
455	20231213	111400	19899090	15580	15540	15580	15520	76
456	20231213	111300	18718640	15540	15540	15540	15540	0
457	20231213	111200	18718640	15540	15540	15540	15540	0
458	20231213	111100	18718640	15540	15540	15540	15540	3
459	20231213	111000	18672020	15580	15580	15580	15580	2
460	20231213	110900	18640860	15580	15580	15580	15580	0
461	20231213	110800	18640860	15580	15580	15580	15580	0
462	20231213	110700	18640860	15580	15580	15580	15580	1
463	20231213	110600	18625280	15540	15540	15540	15540	1
464	20231213	110500	18609740	15540	15540	15540	15540	0
465	20231213	110400	18609740	15540	15540	15540	15540	1
466	20231213	110300	18594200	15580	15580	15580	15580	1
467	20231213	110200	18578620	15540	15540	15540	15540	0
468	20231213	110100	18578620	15540	15540	15540	15540	0
469	20231213	110000	18578620	15540	15580	15580	15540	5
470	20231213	105900	18500840	15540	15540	15540	15540	0
471	20231213	105800	18500840	15540	15540	15540	15540	1
472	20231213	105700	18485300	15540	15540	15540	15540	0
473	20231213	105600	18485300	15540	15540	15540	15540	0
474	20231213	105500	18485300	15540	15540	15540	15540	0
475	20231213	105400	18485300	15540	15540	15540	15540	1
476	20231213	105300	18469760	15580	15580	15580	15580	22
477	20231213	105200	18127000	15540	15540	15540	15540	0
478	20231213	105100	18127000	15540	15540	15540	15540	4
479	20231213	105000	18064840	15540	15540	15540	15540	0
480	20231213	104900	18064840	15540	15540	15540	15540	1
481	20231213	104800	18049300	15540	15540	15540	15540	0
482	20231213	104700	18049300	15540	15540	15540	15540	5
483	20231213	104600	17971600	15580	15580	15580	15580	0
484	20231213	104500	17971600	15580	15580	15580	15580	0
485	20231213	104400	17971600	15580	15580	15580	15580	0
486	20231213	104300	17971600	15580	15580	15580	15580	0
487	20231213	104200	17971600	15580	15580	15580	15580	0
488	20231213	104100	17971600	15580	15580	15580	15580	0
489	20231213	104000	17971600	15580	15580	15580	15580	0
490	20231213	103900	17971600	15580	15580	15580	15580	0
491	20231213	103800	17971600	15580	15580	15580	15580	1
492	20231213	103700	17956020	15540	15540	15540	15540	8
493	20231213	103600	17831700	15540	15540	15540	15540	0
494	20231213	103500	17831700	15540	15540	15540	15540	0
495	20231213	103400	17831700	15540	15540	15540	15540	10
496	20231213	103300	17676300	15540	15540	15540	15540	0
497	20231213	103200	17676300	15540	15540	15540	15530	93
498	20231213	103100	16231690	15540	15540	15540	15540	303
499	20231213	103000	11523070	15600	15600	15600	15600	0
500	20231213	102900	11523070	15600	15600	15600	15600	0
501	20231213	102800	11523070	15600	15600	15600	15600	0
502	20231213	102700	11523070	15600	15600	15600	15600	0
503	20231213	102600	11523070	15600	15600	15600	15600	0
504	20231213	102500	11523070	15600	15600	15600	15600	0
505	20231213	102400	11523070	15600	15600	15600	15600	20
506	20231213	102300	11211070	15600	15600	15600	15600	0
507	20231213	102200	11211070	15600	15600	15600	15600	0
508	20231213	102100	11211070	15600	15600	15600	15600	0
509	20231213	102000	11211070	15600	15600	15600	15600	0
510	20231213	101900	11211070	15600	15600	15600	15600	0
511	20231213	101800	11211070	15600	15600	15600	15600	0
512	20231213	101700	11211070	15600	15600	15600	15600	0
513	20231213	101600	11211070	15600	15600	15600	15600	35
514	20231213	101500	10665070	15600	15600	15600	15600	0
515	20231213	101400	10665070	15600	15600	15600	15600	30
516	20231213	101300	10197070	15600	15600	15600	15600	0
517	20231213	101200	10197070	15600	15600	15600	15600	5
518	20231213	101100	10119070	15600	15600	15600	15600	0
519	20231213	101000	10119070	15600	15600	15600	15600	0
520	20231213	100900	10119070	15600	15600	15600	15600	0
521	20231213	100800	10119070	15600	15600	15600	15600	0
522	20231213	100700	10119070	15600	15600	15600	15600	0
523	20231213	100600	10119070	15600	15600	15600	15600	0
524	20231213	100500	10119070	15600	15600	15600	15600	0
525	20231213	100400	10119070	15600	15600	15600	15600	0
526	20231213	100300	10119070	15600	15600	15600	15600	0
527	20231213	100200	10119070	15600	15600	15600	15600	2
528	20231213	100100	10087870	15540	15540	15540	15540	1
529	20231213	100000	10072330	15540	15560	15560	15540	50
530	20231213	095900	9295040	15550	15550	15550	15550	0
531	20231213	095800	9295040	15550	15550	15550	15550	0
532	20231213	095700	9295040	15550	15550	15550	15550	0
533	20231213	095600	9295040	15550	15550	15550	15550	0
534	20231213	095500	9295040	15550	15610	15610	15550	120
535	20231213	095400	7424920	15620	15620	15620	15620	0
536	20231213	095300	7424920	15620	15620	15620	15620	0
537	20231213	095200	7424920	15620	15620	15620	15620	0
538	20231213	095100	7424920	15620	15620	15620	15620	0
539	20231213	095000	7424920	15620	15620	15620	15620	0
540	20231213	094900	7424920	15620	15620	15620	15620	0
541	20231213	094800	7424920	15620	15620	15620	15620	0
542	20231213	094700	7424920	15620	15620	15620	15620	0
543	20231213	094600	7424920	15620	15620	15620	15620	0
544	20231213	094500	7424920	15620	15620	15620	15620	0
545	20231213	094400	7424920	15620	15620	15620	15620	0
546	20231213	094300	7424920	15620	15620	15620	15620	0
547	20231213	094200	7424920	15620	15620	15620	15620	0
548	20231213	094100	7424920	15620	15620	15620	15620	0
549	20231213	094000	7424920	15620	15620	15620	15620	0
550	20231213	093900	7424920	15620	15620	15620	15620	10
551	20231213	093800	7268720	15620	15620	15620	15620	0
552	20231213	093700	7268720	15620	15620	15620	15620	0
553	20231213	093600	7268720	15620	15620	15620	15620	2
554	20231213	093500	7237480	15620	15620	15620	15620	0
555	20231213	093400	7237480	15620	15620	15620	15620	0
556	20231213	093300	7237480	15620	15620	15620	15620	0
557	20231213	093200	7237480	15620	15620	15620	15620	1
558	20231213	093100	7221860	15620	15620	15620	15620	0
559	20231213	093000	7221860	15620	15620	15620	15620	0
560	20231213	092900	7221860	15620	15620	15620	15620	0
561	20231213	092800	7221860	15620	15620	15620	15620	4
562	20231213	092700	7159380	15600	15600	15600	15600	0
563	20231213	092600	7159380	15600	15610	15610	15600	109
564	20231213	092500	5458940	15610	15610	15610	15610	0
565	20231213	092400	5458940	15610	15610	15610	15610	2
566	20231213	092300	5427720	15610	15610	15610	15610	0
567	20231213	092200	5427720	15610	15610	15610	15610	0
568	20231213	092100	5427720	15610	15610	15610	15610	3
569	20231213	092000	5380890	15620	15630	15630	15620	4
570	20231213	091900	5318390	15630	15630	15630	15630	0
571	20231213	091800	5318390	15630	15630	15630	15630	0
572	20231213	091700	5318390	15630	15630	15630	15630	0
573	20231213	091600	5318390	15630	15630	15630	15630	0
574	20231213	091500	5318390	15630	15630	15630	15630	1
575	20231213	091400	5302760	15620	15620	15620	15620	1
576	20231213	091300	5287140	15620	15620	15620	15620	0
577	20231213	091200	5287140	15620	15620	15620	15620	0
578	20231213	091100	5287140	15620	15640	15640	15620	4
579	20231213	091000	5224640	15650	15650	15650	15650	0
580	20231213	090900	5224640	15650	15650	15650	15650	0
581	20231213	090800	5224640	15650	15650	15650	15650	0
582	20231213	090700	5224640	15650	15650	15650	15650	1
583	20231213	090600	5208990	15650	15650	15650	15650	0
584	20231213	090500	5208990	15650	15630	15650	15630	333
585	20231213	090400	0	15610	15610	15610	15610	0
586	20231213	090300	0	15610	15610	15610	15610	0
587	20231213	090200	0	15610	15610	15610	15610	0
588	20231213	090100	0	15610	15610	15610	15610	0
589	20231213	090000	0	15610	15610	15610	15610	0