KissMeData/006840/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184800	82407410	16970	16970	16970	16970	19
3	20231213	184700	82407410	16970	16970	16970	16970	0
4	20231213	184600	82407410	16970	16970	16970	16970	0
5	20231213	184500	82407410	16970	16970	16970	16970	0
6	20231213	184400	82407410	16970	16970	16970	16970	0
7	20231213	184300	82407410	16970	16970	16970	16970	0
8	20231213	184200	82407410	16970	16970	16970	16970	0
9	20231213	184100	82407410	16970	16970	16970	16970	0
10	20231213	184000	82407410	16970	16970	16970	16970	0
11	20231213	183900	82407410	16970	16970	16970	16970	0
12	20231213	183800	82407410	16970	16970	16970	16970	0
13	20231213	183700	82407410	16970	16970	16970	16970	0
14	20231213	183600	82407410	16970	16970	16970	16970	0
15	20231213	183500	82407410	16970	16970	16970	16970	0
16	20231213	183400	82407410	16970	16970	16970	16970	0
17	20231213	183300	82407410	16970	16970	16970	16970	0
18	20231213	183200	82407410	16970	16970	16970	16970	0
19	20231213	183100	82407410	16970	16970	16970	16970	0
20	20231213	183000	82407410	16970	16970	16970	16970	0
21	20231213	182900	82407410	16970	16970	16970	16970	0
22	20231213	182800	82407410	16970	16970	16970	16970	0
23	20231213	182700	82407410	16970	16970	16970	16970	0
24	20231213	182600	82407410	16970	16970	16970	16970	0
25	20231213	182500	82407410	16970	16970	16970	16970	0
26	20231213	182400	82407410	16970	16970	16970	16970	0
27	20231213	182300	82407410	16970	16970	16970	16970	0
28	20231213	182200	82407410	16970	16970	16970	16970	0
29	20231213	182100	82407410	16970	16970	16970	16970	0
30	20231213	182000	82407410	16970	16970	16970	16970	0
31	20231213	181900	82407410	16970	16970	16970	16970	0
32	20231213	181800	82407410	16970	16970	16970	16970	19
33	20231213	181700	82407410	16970	16970	16970	16970	0
34	20231213	181600	82407410	16970	16970	16970	16970	0
35	20231213	181500	82407410	16970	16970	16970	16970	0
36	20231213	181400	82407410	16970	16970	16970	16970	0
37	20231213	181300	82407410	16970	16970	16970	16970	0
38	20231213	181200	82407410	16970	16970	16970	16970	0
39	20231213	181100	82407410	16970	16970	16970	16970	0
40	20231213	181000	82407410	16970	16970	16970	16970	0
41	20231213	180900	82407410	16970	16970	16970	16970	0
42	20231213	180800	82407410	16970	16970	16970	16970	0
43	20231213	180700	82407410	16970	16970	16970	16970	0
44	20231213	180600	82407410	16970	16970	16970	16970	0
45	20231213	180500	82407410	16970	16970	16970	16970	0
46	20231213	180400	82407410	16970	16970	16970	16970	0
47	20231213	180300	82407410	16970	16970	16970	16970	0
48	20231213	180200	82407410	16970	16970	16970	16970	0
49	20231213	180100	82407410	16970	16970	16970	16970	0
50	20231213	180000	82407410	16970	16970	16970	16970	0
51	20231213	175900	82407410	16970	16970	16970	16970	0
52	20231213	175800	82407410	16970	16970	16970	16970	0
53	20231213	175700	82407410	16970	16970	16970	16970	0
54	20231213	175600	82407410	16970	16970	16970	16970	0
55	20231213	175500	82407410	16970	16970	16970	16970	0
56	20231213	175400	82407410	16970	16970	16970	16970	0
57	20231213	175300	82407410	16970	16970	16970	16970	0
58	20231213	175200	82407410	16970	16970	16970	16970	0
59	20231213	175100	82407410	16970	16970	16970	16970	0
60	20231213	175000	82407410	16970	16970	16970	16970	0
61	20231213	174900	82407410	16970	16970	16970	16970	0
62	20231213	174800	82407410	16970	16970	16970	16970	19
63	20231213	174700	82407410	16970	16970	16970	16970	0
64	20231213	174600	82407410	16970	16970	16970	16970	0
65	20231213	174500	82407410	16970	16970	16970	16970	0
66	20231213	174400	82407410	16970	16970	16970	16970	0
67	20231213	174300	82407410	16970	16970	16970	16970	0
68	20231213	174200	82407410	16970	16970	16970	16970	0
69	20231213	174100	82407410	16970	16970	16970	16970	0
70	20231213	174000	82407410	16970	16970	16970	16970	0
71	20231213	173900	82407410	16970	16970	16970	16970	0
72	20231213	173800	82407410	16970	16970	16970	16970	0
73	20231213	173700	82407410	16970	16970	16970	16970	0
74	20231213	173600	82407410	16970	16970	16970	16970	0
75	20231213	173500	82407410	16970	16970	16970	16970	0
76	20231213	173400	82407410	16970	16970	16970	16970	0
77	20231213	173300	82407410	16970	16970	16970	16970	0
78	20231213	173200	82407410	16970	16970	16970	16970	0
79	20231213	173100	82407410	16970	16970	16970	16970	0
80	20231213	173000	82407410	16970	16970	16970	16970	0
81	20231213	172900	82407410	16970	16970	16970	16970	0
82	20231213	172800	82407410	16970	16970	16970	16970	0
83	20231213	172700	82407410	16970	16970	16970	16970	0
84	20231213	172600	82407410	16970	16970	16970	16970	0
85	20231213	172500	82407410	16970	16970	16970	16970	0
86	20231213	172400	82407410	16970	16970	16970	16970	0
87	20231213	172300	82407410	16970	16970	16970	16970	0
88	20231213	172200	82407410	16970	16970	16970	16970	0
89	20231213	172100	82407410	16970	16970	16970	16970	0
90	20231213	172000	82407410	16970	16970	16970	16970	0
91	20231213	171900	82407410	16970	16970	16970	16970	0
92	20231213	171800	82407410	16970	16970	16970	16970	19
93	20231213	171700	82407410	16970	16970	16970	16970	0
94	20231213	171600	82407410	16970	16970	16970	16970	0
95	20231213	171500	82407410	16970	16970	16970	16970	0
96	20231213	171400	82407410	16970	16970	16970	16970	0
97	20231213	171300	82407410	16970	16970	16970	16970	0
98	20231213	171200	82407410	16970	16970	16970	16970	0
99	20231213	171100	82407410	16970	16970	16970	16970	0
100	20231213	171000	82407410	16970	16970	16970	16970	0
101	20231213	170900	82407410	16970	16970	16970	16970	0
102	20231213	170800	82407410	16970	16970	16970	16970	0
103	20231213	170700	82407410	16970	16970	16970	16970	0
104	20231213	170600	82407410	16970	16970	16970	16970	0
105	20231213	170500	82407410	16970	16970	16970	16970	0
106	20231213	170400	82407410	16970	16970	16970	16970	0
107	20231213	170300	82407410	16970	16970	16970	16970	0
108	20231213	170200	82407410	16970	16970	16970	16970	0
109	20231213	170100	82407410	16970	16970	16970	16970	0
110	20231213	170000	82407410	16970	16970	16970	16970	0
111	20231213	165900	82407410	16970	16970	16970	16970	0
112	20231213	165800	82407410	16970	16970	16970	16970	0
113	20231213	165700	82407410	16970	16970	16970	16970	0
114	20231213	165600	82407410	16970	16970	16970	16970	0
115	20231213	165500	82407410	16970	16970	16970	16970	0
116	20231213	165400	82407410	16970	16970	16970	16970	0
117	20231213	165300	82407410	16970	16970	16970	16970	0
118	20231213	165200	82407410	16970	16970	16970	16970	0
119	20231213	165100	82407410	16970	16970	16970	16970	0
120	20231213	165000	82407410	16970	16970	16970	16970	0
121	20231213	164900	82407410	16970	16970	16970	16970	0
122	20231213	164800	82407410	16970	16970	16970	16970	19
123	20231213	164700	82407410	16970	16970	16970	16970	0
124	20231213	164600	82407410	16970	16970	16970	16970	0
125	20231213	164500	82407410	16970	16970	16970	16970	0
126	20231213	164400	82407410	16970	16970	16970	16970	0
127	20231213	164300	82407410	16970	16970	16970	16970	0
128	20231213	164200	82407410	16970	16970	16970	16970	0
129	20231213	164100	82407410	16970	16970	16970	16970	0
130	20231213	164000	82407410	16970	16970	16970	16970	0
131	20231213	163900	82407410	16970	16970	16970	16970	0
132	20231213	163800	82407410	16970	16970	16970	16970	0
133	20231213	163700	82407410	16970	16970	16970	16970	0
134	20231213	163600	82407410	16970	16970	16970	16970	0
135	20231213	163500	82407410	16970	16970	16970	16970	0
136	20231213	163400	82407410	16970	16970	16970	16970	0
137	20231213	163300	82407410	16970	16970	16970	16970	0
138	20231213	163200	82407410	16970	16970	16970	16970	0
139	20231213	163100	82407410	16970	16970	16970	16970	0
140	20231213	163000	82407410	16970	16970	16970	16970	0
141	20231213	162900	82407410	16970	16970	16970	16970	0
142	20231213	162800	82407410	16970	16970	16970	16970	0
143	20231213	162700	82407410	16970	16970	16970	16970	0
144	20231213	162600	82407410	16970	16970	16970	16970	0
145	20231213	162500	82407410	16970	16970	16970	16970	0
146	20231213	162400	82407410	16970	16970	16970	16970	0
147	20231213	162300	82407410	16970	16970	16970	16970	0
148	20231213	162200	82407410	16970	16970	16970	16970	0
149	20231213	162100	82407410	16970	16970	16970	16970	0
150	20231213	162000	82407410	16970	16970	16970	16970	0
151	20231213	161900	82407410	16970	16970	16970	16970	0
152	20231213	161800	82407410	16970	16970	16970	16970	19
153	20231213	161700	82407410	16970	16970	16970	16970	0
154	20231213	161600	82407410	16970	16970	16970	16970	0
155	20231213	161500	82407410	16970	16970	16970	16970	0
156	20231213	161400	82407410	16970	16970	16970	16970	0
157	20231213	161300	82407410	16970	16970	16970	16970	0
158	20231213	161200	82407410	16970	16970	16970	16970	0
159	20231213	161100	82407410	16970	16970	16970	16970	0
160	20231213	161000	82407410	16970	16970	16970	16970	0
161	20231213	160900	82407410	16970	16970	16970	16970	0
162	20231213	160800	82407410	16970	16970	16970	16970	0
163	20231213	160700	82407410	16970	16970	16970	16970	0
164	20231213	160600	82407410	16970	16970	16970	16970	0
165	20231213	160500	82407410	16970	16970	16970	16970	0
166	20231213	160400	82407410	16970	16970	16970	16970	0
167	20231213	160300	82407410	16970	16970	16970	16970	0
168	20231213	160200	82407410	16970	16970	16970	16970	0
169	20231213	160100	82407410	16970	16970	16970	16970	0
170	20231213	160000	82407410	16970	16970	16970	16970	0
171	20231213	155900	82407410	16970	16970	16970	16970	0
172	20231213	155800	82407410	16970	16970	16970	16970	0
173	20231213	155700	82407410	16970	16970	16970	16970	0
174	20231213	155600	82407410	16970	16970	16970	16970	0
175	20231213	155500	82407410	16970	16970	16970	16970	0
176	20231213	155400	82407410	16970	16970	16970	16970	0
177	20231213	155300	82407410	16970	16970	16970	16970	0
178	20231213	155200	82407410	16970	16970	16970	16970	0
179	20231213	155100	82407410	16970	16970	16970	16970	0
180	20231213	155000	82407410	16970	16970	16970	16970	0
181	20231213	154900	82407410	16970	16970	16970	16970	0
182	20231213	154800	82407410	16970	16970	16970	16970	19
183	20231213	154700	82407410	16970	16970	16970	16970	0
184	20231213	154600	82407410	16970	16970	16970	16970	0
185	20231213	154500	82407410	16970	16970	16970	16970	0
186	20231213	154400	82407410	16970	16970	16970	16970	0
187	20231213	154300	82407410	16970	16970	16970	16970	0
188	20231213	154200	82407410	16970	16970	16970	16970	0
189	20231213	154100	82407410	16970	16970	16970	16970	0
190	20231213	154000	82407410	16970	16970	16970	16970	0
191	20231213	153900	82407410	16970	16970	16970	16970	0
192	20231213	153800	82407410	16970	16970	16970	16970	0
193	20231213	153700	82407410	16970	16970	16970	16970	0
194	20231213	153600	82407410	16970	16970	16970	16970	0
195	20231213	153500	82407410	16970	16970	16970	16970	0
196	20231213	153400	82407410	16970	16970	16970	16970	0
197	20231213	153300	82407410	16970	16970	16970	16970	0
198	20231213	153200	82407410	16970	16970	16970	16970	0
199	20231213	153100	82407410	16970	16970	16970	16970	0
200	20231213	153000	82407410	16970	16970	16970	16970	19
201	20231213	152900	82084980	16980	16980	16980	16980	0
202	20231213	152800	82084980	16980	16980	16980	16980	0
203	20231213	152700	82084980	16980	16980	16980	16980	0
204	20231213	152600	82084980	16980	16980	16980	16980	0
205	20231213	152500	82084980	16980	16980	16980	16980	0
206	20231213	152400	82084980	16980	16980	16980	16980	0
207	20231213	152300	82084980	16980	16980	16980	16980	0
208	20231213	152200	82084980	16980	16980	16980	16980	0
209	20231213	152100	82084980	16980	16980	16980	16980	0
210	20231213	152000	82084980	16980	16980	16980	16980	0
211	20231213	151900	82084980	16980	16980	16980	16980	5
212	20231213	151800	82000080	16980	17010	17010	16980	2
213	20231213	151700	81966090	16980	16960	16980	16960	16
214	20231213	151600	81694660	16960	16960	16960	16960	8
215	20231213	151500	81558980	16960	16960	16960	16960	0
216	20231213	151400	81558980	16960	16960	16960	16960	0
217	20231213	151300	81558980	16960	16960	16960	16960	0
218	20231213	151200	81558980	16960	16980	16980	16960	2
219	20231213	151100	81525040	16970	16970	16970	16970	0
220	20231213	151000	81525040	16970	16970	16970	16970	0
221	20231213	150900	81525040	16970	16970	16970	16970	1
222	20231213	150800	81508070	16970	16960	16970	16960	8
223	20231213	150700	81372380	16960	16950	16960	16950	6
224	20231213	150600	81270650	16950	16950	16950	16950	0
225	20231213	150500	81270650	16950	16950	16950	16950	0
226	20231213	150400	81270650	16950	16950	16950	16950	2
227	20231213	150300	81236750	16950	16950	16950	16950	3
228	20231213	150200	81185900	16950	16950	16950	16950	4
229	20231213	150100	81118100	16950	17010	17010	16940	509
230	20231213	150000	72486930	17030	17030	17030	17030	7
231	20231213	145900	72367720	17030	17030	17030	17030	0
232	20231213	145800	72367720	17030	17030	17030	17030	0
233	20231213	145700	72367720	17030	17030	17030	17030	0
234	20231213	145600	72367720	17030	17030	17030	17030	0
235	20231213	145500	72367720	17030	17030	17030	17030	0
236	20231213	145400	72367720	17030	17030	17030	17030	0
237	20231213	145300	72367720	17030	17030	17030	17030	0
238	20231213	145200	72367720	17030	17030	17030	17030	0
239	20231213	145100	72367720	17030	17030	17030	17030	0
240	20231213	145000	72367720	17030	17030	17030	17030	0
241	20231213	144900	72367720	17030	17030	17030	17030	0
242	20231213	144800	72367720	17030	17030	17030	17030	0
243	20231213	144700	72367720	17030	17030	17030	17030	0
244	20231213	144600	72367720	17030	17030	17030	17030	1
245	20231213	144500	72350690	17120	17120	17120	17120	0
246	20231213	144400	72350690	17120	17120	17120	17120	16
247	20231213	144300	72076770	17120	17120	17120	17120	1
248	20231213	144200	72059650	17010	17010	17010	17010	0
249	20231213	144100	72059650	17010	17010	17010	17010	0
250	20231213	144000	72059650	17010	17010	17010	17010	0
251	20231213	143900	72059650	17010	17010	17010	17010	15
252	20231213	143800	71804500	17010	17010	17010	17010	0
253	20231213	143700	71804500	17010	17010	17010	17010	0
254	20231213	143600	71804500	17010	16990	17010	16990	375
255	20231213	143500	65429470	16990	17000	17000	16990	10
256	20231213	143400	65259560	16990	16990	16990	16990	11
257	20231213	143300	65072670	16990	16990	16990	16990	10
258	20231213	143200	64902770	16990	16990	16990	16990	11
259	20231213	143100	64715880	16990	16990	16990	16990	9
260	20231213	143000	64562970	16990	16990	16990	16990	1
261	20231213	142900	64545980	17000	17000	17000	17000	0
262	20231213	142800	64545980	17000	17000	17000	17000	0
263	20231213	142700	64545980	17000	17000	17000	16990	909
264	20231213	142600	49093480	16990	16990	16990	16990	0
265	20231213	142500	49093480	16990	16990	16990	16990	0
266	20231213	142400	49093480	16990	16990	16990	16990	1
267	20231213	142300	49076490	16990	16990	16990	16990	5
268	20231213	142200	48991540	17000	17000	17000	17000	0
269	20231213	142100	48991540	17000	17000	17000	17000	0
270	20231213	142000	48991540	17000	17000	17000	17000	1
271	20231213	141900	48974540	16990	16990	16990	16990	0
272	20231213	141800	48974540	16990	16990	16990	16990	0
273	20231213	141700	48974540	16990	16990	16990	16990	0
274	20231213	141600	48974540	16990	16990	16990	16990	0
275	20231213	141500	48974540	16990	16990	16990	16990	0
276	20231213	141400	48974540	16990	16990	16990	16990	0
277	20231213	141300	48974540	16990	16990	16990	16990	0
278	20231213	141200	48974540	16990	16990	16990	16990	0
279	20231213	141100	48974540	16990	16990	16990	16990	0
280	20231213	141000	48974540	16990	16990	16990	16990	0
281	20231213	140900	48974540	16990	16990	16990	16990	0
282	20231213	140800	48974540	16990	16990	16990	16990	1
283	20231213	140700	48957550	16980	16980	16980	16980	99
284	20231213	140600	47276530	16970	16970	16970	16970	0
285	20231213	140500	47276530	16970	16970	16970	16970	0
286	20231213	140400	47276530	16970	16970	16970	16970	1
287	20231213	140300	47259560	16970	16970	16970	16970	0
288	20231213	140200	47259560	16970	16970	16970	16970	0
289	20231213	140100	47259560	16970	16970	16970	16970	1
290	20231213	140000	47242590	16970	16970	16970	16970	0
291	20231213	135900	47242590	16970	16970	16970	16970	0
292	20231213	135800	47242590	16970	16980	16980	16970	33
293	20231213	135700	46682280	16970	16980	16980	16970	111
294	20231213	135600	44797610	16970	16980	16980	16970	130
295	20231213	135500	42590340	16970	16970	16970	16970	0
296	20231213	135400	42590340	16970	16980	16980	16970	66
297	20231213	135300	41469730	16970	16970	16970	16970	0
298	20231213	135200	41469730	16970	16970	16970	16970	0
299	20231213	135100	41469730	16970	16970	16970	16970	1
300	20231213	135000	41452760	16970	16970	16970	16970	0
301	20231213	134900	41452760	16970	16970	16970	16970	0
302	20231213	134800	41452760	16970	16970	16970	16970	0
303	20231213	134700	41452760	16970	16970	16970	16970	0
304	20231213	134600	41452760	16970	16970	16970	16970	0
305	20231213	134500	41452760	16970	16970	16970	16970	1
306	20231213	134400	41435790	16970	16970	16970	16970	0
307	20231213	134300	41435790	16970	16970	16970	16970	0
308	20231213	134200	41435790	16970	16970	16970	16970	0
309	20231213	134100	41435790	16970	16970	16970	16970	1
310	20231213	134000	41418820	16970	16970	16970	16970	0
311	20231213	133900	41418820	16970	16970	16970	16970	0
312	20231213	133800	41418820	16970	16970	16970	16970	0
313	20231213	133700	41418820	16970	16970	16970	16970	0
314	20231213	133600	41418820	16970	16970	16970	16970	0
315	20231213	133500	41418820	16970	16970	16970	16970	7
316	20231213	133400	41300030	16970	16970	16970	16970	0
317	20231213	133300	41300030	16970	16970	16970	16970	0
318	20231213	133200	41300030	16970	16970	16970	16970	0
319	20231213	133100	41300030	16970	16970	16970	16970	1
320	20231213	133000	41283060	16970	16970	16970	16970	0
321	20231213	132900	41283060	16970	16970	16970	16970	0
322	20231213	132800	41283060	16970	16970	16970	16970	0
323	20231213	132700	41283060	16970	16970	16970	16970	0
324	20231213	132600	41283060	16970	16970	16970	16970	0
325	20231213	132500	41283060	16970	16970	16970	16970	2
326	20231213	132400	41249120	16970	16970	16970	16970	0
327	20231213	132300	41249120	16970	16970	16970	16970	0
328	20231213	132200	41249120	16970	16970	16970	16970	0
329	20231213	132100	41249120	16970	16970	16970	16970	1
330	20231213	132000	41232150	16980	16980	16980	16980	0
331	20231213	131900	41232150	16980	16980	16980	16980	0
332	20231213	131800	41232150	16980	16980	16980	16980	0
333	20231213	131700	41232150	16980	16980	16980	16980	0
334	20231213	131600	41232150	16980	16980	16980	16980	0
335	20231213	131500	41232150	16980	16980	16980	16980	0
336	20231213	131400	41232150	16980	16980	16980	16980	1
337	20231213	131300	41215170	16980	16980	16980	16980	0
338	20231213	131200	41215170	16980	16980	16980	16980	7
339	20231213	131100	41096310	16970	16980	16980	16970	160
340	20231213	131000	38379670	16970	16970	16970	16970	0
341	20231213	130900	38379670	16970	16980	16980	16970	76
342	20231213	130800	37089280	16980	16980	16980	16980	0
343	20231213	130700	37089280	16980	16980	16980	16980	0
344	20231213	130600	37089280	16980	16980	16980	16980	7
345	20231213	130500	36970420	16960	16960	16960	16960	0
346	20231213	130400	36970420	16960	16960	16960	16960	0
347	20231213	130300	36970420	16960	16960	16960	16960	0
348	20231213	130200	36970420	16960	16960	16960	16960	0
349	20231213	130100	36970420	16960	16960	16960	16960	0
350	20231213	130000	36970420	16960	16960	16960	16960	0
351	20231213	125900	36970420	16960	16960	16960	16960	0
352	20231213	125800	36970420	16960	16960	16960	16960	2
353	20231213	125700	36936500	16960	16960	16960	16960	0
354	20231213	125600	36936500	16960	16980	16980	16960	61
355	20231213	125500	35900840	16960	16970	16980	16960	25
356	20231213	125400	35476470	16970	16970	16970	16970	0
357	20231213	125300	35476470	16970	16960	16970	16960	6
358	20231213	125200	35374660	16960	16960	16960	16960	0
359	20231213	125100	35374660	16960	16960	16960	16960	205
360	20231213	125000	31897860	16960	16960	16960	16960	0
361	20231213	124900	31897860	16960	16960	16960	16960	0
362	20231213	124800	31897860	16960	16960	16960	16960	0
363	20231213	124700	31897860	16960	16960	16960	16960	0
364	20231213	124600	31897860	16960	16960	16960	16960	0
365	20231213	124500	31897860	16960	16960	16960	16960	1
366	20231213	124400	31880900	16960	16960	16960	16960	2
367	20231213	124300	31846980	16960	16960	16960	16960	0
368	20231213	124200	31846980	16960	16960	16960	16960	1
369	20231213	124100	31830020	16970	16970	16970	16960	11
370	20231213	124000	31643370	16960	16960	16970	16960	45
371	20231213	123900	30879770	16960	16960	16960	16960	1
372	20231213	123800	30862810	16960	16960	16960	16960	113
373	20231213	123700	28946330	16960	16960	16960	16960	1
374	20231213	123600	28929370	16960	16960	16960	16960	1
375	20231213	123500	28912410	16960	16960	16960	16960	1
376	20231213	123400	28895450	16970	16970	16970	16970	1
377	20231213	123300	28878480	16960	16960	16960	16960	0
378	20231213	123200	28878480	16960	16960	16960	16960	1
379	20231213	123100	28861520	16960	16960	16960	16960	0
380	20231213	123000	28861520	16960	16960	16960	16960	1
381	20231213	122900	28844560	16960	16960	16960	16960	23
382	20231213	122800	28454480	16960	16960	16960	16960	1
383	20231213	122700	28437520	16960	16960	16960	16960	0
384	20231213	122600	28437520	16960	16960	16960	16960	0
385	20231213	122500	28437520	16960	16960	16960	16960	0
386	20231213	122400	28437520	16960	16960	16960	16960	1
387	20231213	122300	28420560	16970	16970	16970	16970	0
388	20231213	122200	28420560	16970	16970	16970	16970	1
389	20231213	122100	28403590	16970	16970	16970	16970	1
390	20231213	122000	28386620	16970	16970	16970	16970	0
391	20231213	121900	28386620	16970	16970	16970	16970	0
392	20231213	121800	28386620	16970	16970	16970	16970	0
393	20231213	121700	28386620	16970	16970	16970	16970	0
394	20231213	121600	28386620	16970	16970	16970	16970	0
395	20231213	121500	28386620	16970	16970	16970	16970	0
396	20231213	121400	28386620	16970	16970	16970	16970	0
397	20231213	121300	28386620	16970	16970	16970	16970	0
398	20231213	121200	28386620	16970	16970	16970	16970	0
399	20231213	121100	28386620	16970	16970	16970	16970	0
400	20231213	121000	28386620	16970	16970	16970	16970	0
401	20231213	120900	28386620	16970	16970	16970	16970	0
402	20231213	120800	28386620	16970	16970	16970	16970	0
403	20231213	120700	28386620	16970	16970	16970	16970	0
404	20231213	120600	28386620	16970	16970	16970	16970	0
405	20231213	120500	28386620	16970	16970	16970	16970	0
406	20231213	120400	28386620	16970	16970	16970	16970	0
407	20231213	120300	28386620	16970	16970	16970	16970	1
408	20231213	120200	28369650	16960	16960	16960	16960	0
409	20231213	120100	28369650	16960	16960	16960	16960	0
410	20231213	120000	28369650	16960	16960	16960	16960	1
411	20231213	115900	28352690	16970	16970	16970	16970	1
412	20231213	115800	28335720	16960	16960	16960	16960	0
413	20231213	115700	28335720	16960	16960	16960	16960	0
414	20231213	115600	28335720	16960	16960	16960	16960	0
415	20231213	115500	28335720	16960	16960	16960	16960	0
416	20231213	115400	28335720	16960	16960	16960	16960	1
417	20231213	115300	28318760	16960	16960	16960	16960	4
418	20231213	115200	28250920	16960	16960	16960	16960	4
419	20231213	115100	28183080	16960	16960	16960	16960	7
420	20231213	115000	28064360	16960	16960	16960	16960	4
421	20231213	114900	27996520	16970	16970	16970	16970	0
422	20231213	114800	27996520	16970	16970	16970	16970	2
423	20231213	114700	27962580	16970	16970	16970	16970	1
424	20231213	114600	27945610	16960	16960	16960	16960	0
425	20231213	114500	27945610	16960	16960	16960	16960	3
426	20231213	114400	27894730	16970	16970	16970	16970	0
427	20231213	114300	27894730	16970	16970	16970	16970	5
428	20231213	114200	27809880	16960	16960	16960	16960	10
429	20231213	114100	27640280	16960	16960	16960	16960	3
430	20231213	114000	27589400	16970	16970	16970	16970	0
431	20231213	113900	27589400	16970	16970	16970	16970	0
432	20231213	113800	27589400	16970	16970	16970	16970	0
433	20231213	113700	27589400	16970	16970	16970	16970	1
434	20231213	113600	27572430	16970	16970	16970	16970	1
435	20231213	113500	27555460	16960	16960	16960	16960	0
436	20231213	113400	27555460	16960	16960	16960	16960	3
437	20231213	113300	27504580	16960	16960	16960	16960	0
438	20231213	113200	27504580	16960	16960	16960	16960	0
439	20231213	113100	27504580	16960	16960	16960	16960	0
440	20231213	113000	27504580	16960	16960	16960	16960	0
441	20231213	112900	27504580	16960	16960	16960	16960	3
442	20231213	112800	27453700	16960	16960	16960	16960	0
443	20231213	112700	27453700	16960	16960	16960	16960	10
444	20231213	112600	27284100	16970	16970	16970	16970	0
445	20231213	112500	27284100	16970	16970	16970	16970	0
446	20231213	112400	27284100	16970	16970	16970	16970	2
447	20231213	112300	27250160	16970	16970	16970	16970	1
448	20231213	112200	27233190	16960	16960	16960	16960	9
449	20231213	112100	27080550	16950	16950	16950	16950	0
450	20231213	112000	27080550	16950	16950	16950	16950	0
451	20231213	111900	27080550	16950	16950	16950	16950	0
452	20231213	111800	27080550	16950	16950	16950	16950	1
453	20231213	111700	27063600	16940	16940	16940	16940	1
454	20231213	111600	27046660	16940	16940	16940	16940	0
455	20231213	111500	27046660	16940	16940	16940	16940	0
456	20231213	111400	27046660	16940	16940	16940	16940	0
457	20231213	111300	27046660	16940	16940	16940	16940	3
458	20231213	111200	26995840	16930	16930	16930	16930	40
459	20231213	111100	26318640	16930	16930	16930	16930	0
460	20231213	111000	26318640	16930	16930	16930	16930	0
461	20231213	110900	26318640	16930	16970	16970	16930	201
462	20231213	110800	22912960	16970	16970	16970	16970	1
463	20231213	110700	22895990	16970	16970	16970	16970	0
464	20231213	110600	22895990	16970	16970	16970	16970	1
465	20231213	110500	22879020	16970	16970	16970	16970	0
466	20231213	110400	22879020	16970	16970	16970	16970	1
467	20231213	110300	22862050	16970	16970	16970	16970	0
468	20231213	110200	22862050	16970	16970	16970	16970	0
469	20231213	110100	22862050	16970	16970	16970	16970	0
470	20231213	110000	22862050	16970	16970	16970	16970	1
471	20231213	105900	22845080	16970	16970	16970	16970	1
472	20231213	105800	22828110	16980	16980	16980	16980	0
473	20231213	105700	22828110	16980	16980	16980	16980	0
474	20231213	105600	22828110	16980	16980	16980	16980	1
475	20231213	105500	22811130	16980	16980	16980	16980	0
476	20231213	105400	22811130	16980	16980	16980	16980	99
477	20231213	105300	21130110	16980	16980	16980	16980	0
478	20231213	105200	21130110	16980	16980	16980	16980	0
479	20231213	105100	21130110	16980	16980	16980	16980	0
480	20231213	105000	21130110	16980	16980	16980	16980	0
481	20231213	104900	21130110	16980	16980	16980	16980	0
482	20231213	104800	21130110	16980	16980	16980	16980	0
483	20231213	104700	21130110	16980	16980	16980	16980	0
484	20231213	104600	21130110	16980	16980	16980	16980	0
485	20231213	104500	21130110	16980	16980	16980	16980	8
486	20231213	104400	20994270	16990	16990	16990	16990	0
487	20231213	104300	20994270	16990	16990	16990	16990	0
488	20231213	104200	20994270	16990	16990	16990	16990	0
489	20231213	104100	20994270	16990	16990	16990	16990	3
490	20231213	104000	20943300	17000	17000	17000	17000	2
491	20231213	103900	20909300	17000	17000	17000	17000	0
492	20231213	103800	20909300	17000	17000	17000	17000	60
493	20231213	103700	19889300	17000	17000	17000	17000	0
494	20231213	103600	19889300	17000	17000	17000	17000	0
495	20231213	103500	19889300	17000	17000	17000	17000	0
496	20231213	103400	19889300	17000	17000	17000	17000	0
497	20231213	103300	19889300	17000	17000	17000	17000	0
498	20231213	103200	19889300	17000	17000	17000	17000	0
499	20231213	103100	19889300	17000	17000	17000	17000	0
500	20231213	103000	19889300	17000	17000	17000	17000	0
501	20231213	102900	19889300	17000	17000	17000	17000	0
502	20231213	102800	19889300	17000	17000	17000	17000	1
503	20231213	102700	19872300	17000	17000	17000	17000	1
504	20231213	102600	19855300	16980	16980	16980	16980	0
505	20231213	102500	19855300	16980	16980	16980	16980	0
506	20231213	102400	19855300	16980	16980	16980	16980	0
507	20231213	102300	19855300	16980	16980	16980	16980	0
508	20231213	102200	19855300	16980	16980	16980	16980	0
509	20231213	102100	19855300	16980	16980	16980	16980	0
510	20231213	102000	19855300	16980	16980	16980	16980	0
511	20231213	101900	19855300	16980	16980	16980	16980	0
512	20231213	101800	19855300	16980	16980	16980	16980	1
513	20231213	101700	19838320	17000	17000	17000	17000	0
514	20231213	101600	19838320	17000	17000	17000	17000	0
515	20231213	101500	19838320	17000	17000	17000	17000	0
516	20231213	101400	19838320	17000	17000	17000	17000	0
517	20231213	101300	19838320	17000	17000	17000	17000	0
518	20231213	101200	19838320	17000	17000	17000	17000	0
519	20231213	101100	19838320	17000	17000	17000	17000	0
520	20231213	101000	19838320	17000	17000	17000	17000	10
521	20231213	100900	19668320	17000	17000	17000	17000	0
522	20231213	100800	19668320	17000	17000	17000	17000	0
523	20231213	100700	19668320	17000	17000	17000	17000	0
524	20231213	100600	19668320	17000	17000	17000	17000	0
525	20231213	100500	19668320	17000	17000	17000	17000	0
526	20231213	100400	19668320	17000	17000	17000	17000	0
527	20231213	100300	19668320	17000	17000	17000	17000	0
528	20231213	100200	19668320	17000	17000	17000	17000	1
529	20231213	100100	19651320	16980	16980	16980	16980	0
530	20231213	100000	19651320	16980	16980	16980	16980	0
531	20231213	095900	19651320	16980	16980	16980	16980	0
532	20231213	095800	19651320	16980	16980	16980	16980	0
533	20231213	095700	19651320	16980	16980	16980	16980	0
534	20231213	095600	19651320	16980	16980	16980	16980	0
535	20231213	095500	19651320	16980	16980	16980	16980	0
536	20231213	095400	19651320	16980	16980	16980	16980	0
537	20231213	095300	19651320	16980	16980	16980	16980	0
538	20231213	095200	19651320	16980	16980	16980	16980	2
539	20231213	095100	19617360	16980	16980	16980	16980	0
540	20231213	095000	19617360	16980	16980	16980	16980	0
541	20231213	094900	19617360	16980	16980	16980	16980	7
542	20231213	094800	19498500	17000	17000	17000	17000	0
543	20231213	094700	19498500	17000	17000	17000	17000	0
544	20231213	094600	19498500	17000	17000	17000	17000	0
545	20231213	094500	19498500	17000	17000	17000	17000	0
546	20231213	094400	19498500	17000	17000	17000	17000	0
547	20231213	094300	19498500	17000	17000	17000	17000	5
548	20231213	094200	19413500	17000	17000	17000	17000	0
549	20231213	094100	19413500	17000	17000	17000	17000	11
550	20231213	094000	19226500	16990	16990	16990	16990	0
551	20231213	093900	19226500	16990	16990	16990	16990	0
552	20231213	093800	19226500	16990	16990	16990	16990	0
553	20231213	093700	19226500	16990	16990	16990	16990	0
554	20231213	093600	19226500	16990	16990	16990	16990	0
555	20231213	093500	19226500	16990	16990	16990	16990	4
556	20231213	093400	19158540	16990	16990	16990	16990	0
557	20231213	093300	19158540	16990	16990	16990	16990	0
558	20231213	093200	19158540	16990	16990	16990	16990	15
559	20231213	093100	18903690	16990	16990	16990	16990	3
560	20231213	093000	18852720	17000	17000	17000	17000	10
561	20231213	092900	18682720	17000	17000	17000	17000	1
562	20231213	092800	18665720	17000	17000	17000	17000	0
563	20231213	092700	18665720	17000	17000	17000	17000	0
564	20231213	092600	18665720	17000	17000	17000	17000	0
565	20231213	092500	18665720	17000	17000	17000	17000	29
566	20231213	092400	18172720	17000	17000	17000	17000	32
567	20231213	092300	17628720	17000	17000	17000	17000	0
568	20231213	092200	17628720	17000	17000	17000	17000	0
569	20231213	092100	17628720	17000	17000	17000	17000	1
570	20231213	092000	17611720	17000	17000	17000	17000	0
571	20231213	091900	17611720	17000	17000	17000	17000	0
572	20231213	091800	17611720	17000	17000	17000	17000	0
573	20231213	091700	17611720	17000	17000	17000	17000	0
574	20231213	091600	17611720	17000	17000	17000	17000	0
575	20231213	091500	17611720	17000	17000	17000	17000	0
576	20231213	091400	17611720	17000	17000	17000	17000	0
577	20231213	091300	17611720	17000	17000	17000	17000	1
578	20231213	091200	17594720	17000	17000	17000	17000	0
579	20231213	091100	17594720	17000	17000	17000	17000	1
580	20231213	091000	17577720	17000	17000	17000	17000	0
581	20231213	090900	17577720	17000	17000	17000	17000	1001
582	20231213	090800	560720	17000	17000	17000	17000	0
583	20231213	090700	560720	17000	17000	17000	17000	0
584	20231213	090600	560720	17000	17000	17000	17000	0
585	20231213	090500	560720	17000	17000	17000	17000	0
586	20231213	090400	560720	17000	17000	17000	17000	0
587	20231213	090300	560720	17000	17000	17000	17000	3
588	20231213	090200	509720	16930	16930	16930	16930	0
589	20231213	090100	509720	16930	16930	16930	16930	0
590	20231213	090000	509720	16930	17000	17000	16930	30