KissMeData/006840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184700	90270410	17080	17080	17080	17080	79
3	20231220	184600	90270410	17080	17080	17080	17080	0
4	20231220	184500	90270410	17080	17080	17080	17080	0
5	20231220	184400	90270410	17080	17080	17080	17080	0
6	20231220	184300	90270410	17080	17080	17080	17080	0
7	20231220	184200	90270410	17080	17080	17080	17080	0
8	20231220	184100	90270410	17080	17080	17080	17080	0
9	20231220	184000	90270410	17080	17080	17080	17080	0
10	20231220	183900	90270410	17080	17080	17080	17080	0
11	20231220	183800	90270410	17080	17080	17080	17080	0
12	20231220	183700	90270410	17080	17080	17080	17080	0
13	20231220	183600	90270410	17080	17080	17080	17080	0
14	20231220	183500	90270410	17080	17080	17080	17080	0
15	20231220	183400	90270410	17080	17080	17080	17080	0
16	20231220	183300	90270410	17080	17080	17080	17080	0
17	20231220	183200	90270410	17080	17080	17080	17080	0
18	20231220	183100	90270410	17080	17080	17080	17080	0
19	20231220	183000	90270410	17080	17080	17080	17080	0
20	20231220	182900	90270410	17080	17080	17080	17080	0
21	20231220	182800	90270410	17080	17080	17080	17080	0
22	20231220	182700	90270410	17080	17080	17080	17080	0
23	20231220	182600	90270410	17080	17080	17080	17080	0
24	20231220	182500	90270410	17080	17080	17080	17080	0
25	20231220	182400	90270410	17080	17080	17080	17080	0
26	20231220	182300	90270410	17080	17080	17080	17080	0
27	20231220	182200	90270410	17080	17080	17080	17080	0
28	20231220	182100	90270410	17080	17080	17080	17080	0
29	20231220	182000	90270410	17080	17080	17080	17080	0
30	20231220	181900	90270410	17080	17080	17080	17080	0
31	20231220	181800	90270410	17080	17080	17080	17080	0
32	20231220	181700	90270410	17080	17080	17080	17080	79
33	20231220	181600	90270410	17080	17080	17080	17080	0
34	20231220	181500	90270410	17080	17080	17080	17080	0
35	20231220	181400	90270410	17080	17080	17080	17080	0
36	20231220	181300	90270410	17080	17080	17080	17080	0
37	20231220	181200	90270410	17080	17080	17080	17080	0
38	20231220	181100	90270410	17080	17080	17080	17080	0
39	20231220	181000	90270410	17080	17080	17080	17080	0
40	20231220	180900	90270410	17080	17080	17080	17080	0
41	20231220	180800	90270410	17080	17080	17080	17080	0
42	20231220	180700	90270410	17080	17080	17080	17080	0
43	20231220	180600	90270410	17080	17080	17080	17080	0
44	20231220	180500	90270410	17080	17080	17080	17080	0
45	20231220	180400	90270410	17080	17080	17080	17080	0
46	20231220	180300	90270410	17080	17080	17080	17080	0
47	20231220	180200	90270410	17080	17080	17080	17080	0
48	20231220	180100	90270410	17080	17080	17080	17080	0
49	20231220	180000	90270410	17080	17080	17080	17080	0
50	20231220	175900	90270410	17080	17080	17080	17080	0
51	20231220	175800	90270410	17080	17080	17080	17080	0
52	20231220	175700	90270410	17080	17080	17080	17080	0
53	20231220	175600	90270410	17080	17080	17080	17080	0
54	20231220	175500	90270410	17080	17080	17080	17080	0
55	20231220	175400	90270410	17080	17080	17080	17080	0
56	20231220	175300	90270410	17080	17080	17080	17080	0
57	20231220	175200	90270410	17080	17080	17080	17080	0
58	20231220	175100	90270410	17080	17080	17080	17080	0
59	20231220	175000	90270410	17080	17080	17080	17080	0
60	20231220	174900	90270410	17080	17080	17080	17080	0
61	20231220	174800	90270410	17080	17080	17080	17080	0
62	20231220	174700	90270410	17080	17080	17080	17080	79
63	20231220	174600	90270410	17080	17080	17080	17080	0
64	20231220	174500	90270410	17080	17080	17080	17080	0
65	20231220	174400	90270410	17080	17080	17080	17080	0
66	20231220	174300	90270410	17080	17080	17080	17080	0
67	20231220	174200	90270410	17080	17080	17080	17080	0
68	20231220	174100	90270410	17080	17080	17080	17080	0
69	20231220	174000	90270410	17080	17080	17080	17080	0
70	20231220	173900	90270410	17080	17080	17080	17080	0
71	20231220	173800	90270410	17080	17080	17080	17080	0
72	20231220	173700	90270410	17080	17080	17080	17080	0
73	20231220	173600	90270410	17080	17080	17080	17080	0
74	20231220	173500	90270410	17080	17080	17080	17080	0
75	20231220	173400	90270410	17080	17080	17080	17080	0
76	20231220	173300	90270410	17080	17080	17080	17080	0
77	20231220	173200	90270410	17080	17080	17080	17080	0
78	20231220	173100	90270410	17080	17080	17080	17080	0
79	20231220	173000	90270410	17080	17080	17080	17080	0
80	20231220	172900	90270410	17080	17080	17080	17080	0
81	20231220	172800	90270410	17080	17080	17080	17080	0
82	20231220	172700	90270410	17080	17080	17080	17080	0
83	20231220	172600	90270410	17080	17080	17080	17080	0
84	20231220	172500	90270410	17080	17080	17080	17080	0
85	20231220	172400	90270410	17080	17080	17080	17080	0
86	20231220	172300	90270410	17080	17080	17080	17080	0
87	20231220	172200	90270410	17080	17080	17080	17080	0
88	20231220	172100	90270410	17080	17080	17080	17080	0
89	20231220	172000	90270410	17080	17080	17080	17080	0
90	20231220	171900	90270410	17080	17080	17080	17080	0
91	20231220	171800	90270410	17080	17080	17080	17080	0
92	20231220	171700	90270410	17080	17080	17080	17080	79
93	20231220	171600	90270410	17080	17080	17080	17080	0
94	20231220	171500	90270410	17080	17080	17080	17080	0
95	20231220	171400	90270410	17080	17080	17080	17080	0
96	20231220	171300	90270410	17080	17080	17080	17080	0
97	20231220	171200	90270410	17080	17080	17080	17080	0
98	20231220	171100	90270410	17080	17080	17080	17080	0
99	20231220	171000	90270410	17080	17080	17080	17080	0
100	20231220	170900	90270410	17080	17080	17080	17080	0
101	20231220	170800	90270410	17080	17080	17080	17080	0
102	20231220	170700	90270410	17080	17080	17080	17080	0
103	20231220	170600	90270410	17080	17080	17080	17080	0
104	20231220	170500	90270410	17080	17080	17080	17080	0
105	20231220	170400	90270410	17080	17080	17080	17080	0
106	20231220	170300	90270410	17080	17080	17080	17080	0
107	20231220	170200	90270410	17080	17080	17080	17080	0
108	20231220	170100	90270410	17080	17080	17080	17080	0
109	20231220	170000	90270410	17080	17080	17080	17080	0
110	20231220	165900	90270410	17080	17080	17080	17080	0
111	20231220	165800	90270410	17080	17080	17080	17080	0
112	20231220	165700	90270410	17080	17080	17080	17080	0
113	20231220	165600	90270410	17080	17080	17080	17080	0
114	20231220	165500	90270410	17080	17080	17080	17080	0
115	20231220	165400	90270410	17080	17080	17080	17080	0
116	20231220	165300	90270410	17080	17080	17080	17080	0
117	20231220	165200	90270410	17080	17080	17080	17080	0
118	20231220	165100	90270410	17080	17080	17080	17080	0
119	20231220	165000	90270410	17080	17080	17080	17080	0
120	20231220	164900	90270410	17080	17080	17080	17080	0
121	20231220	164800	90270410	17080	17080	17080	17080	0
122	20231220	164700	90270410	17080	17080	17080	17080	79
123	20231220	164600	90270410	17080	17080	17080	17080	0
124	20231220	164500	90270410	17080	17080	17080	17080	0
125	20231220	164400	90270410	17080	17080	17080	17080	0
126	20231220	164300	90270410	17080	17080	17080	17080	0
127	20231220	164200	90270410	17080	17080	17080	17080	0
128	20231220	164100	90270410	17080	17080	17080	17080	0
129	20231220	164000	90270410	17080	17080	17080	17080	0
130	20231220	163900	90270410	17080	17080	17080	17080	0
131	20231220	163800	90270410	17080	17080	17080	17080	0
132	20231220	163700	90270410	17080	17080	17080	17080	0
133	20231220	163600	90270410	17080	17080	17080	17080	0
134	20231220	163500	90270410	17080	17080	17080	17080	0
135	20231220	163400	90270410	17080	17080	17080	17080	0
136	20231220	163300	90270410	17080	17080	17080	17080	0
137	20231220	163200	90270410	17080	17080	17080	17080	0
138	20231220	163100	90270410	17080	17080	17080	17080	0
139	20231220	163000	90270410	17080	17080	17080	17080	0
140	20231220	162900	90270410	17080	17080	17080	17080	0
141	20231220	162800	90270410	17080	17080	17080	17080	0
142	20231220	162700	90270410	17080	17080	17080	17080	0
143	20231220	162600	90270410	17080	17080	17080	17080	0
144	20231220	162500	90270410	17080	17080	17080	17080	0
145	20231220	162400	90270410	17080	17080	17080	17080	0
146	20231220	162300	90270410	17080	17080	17080	17080	0
147	20231220	162200	90270410	17080	17080	17080	17080	0
148	20231220	162100	90270410	17080	17080	17080	17080	0
149	20231220	162000	90270410	17080	17080	17080	17080	0
150	20231220	161900	90270410	17080	17080	17080	17080	0
151	20231220	161800	90270410	17080	17080	17080	17080	0
152	20231220	161700	90270410	17080	17080	17080	17080	79
153	20231220	161600	90270410	17080	17080	17080	17080	0
154	20231220	161500	90270410	17080	17080	17080	17080	0
155	20231220	161400	90270410	17080	17080	17080	17080	0
156	20231220	161300	90270410	17080	17080	17080	17080	0
157	20231220	161200	90270410	17080	17080	17080	17080	0
158	20231220	161100	90270410	17080	17080	17080	17080	0
159	20231220	161000	90270410	17080	17080	17080	17080	0
160	20231220	160900	90270410	17080	17080	17080	17080	0
161	20231220	160800	90270410	17080	17080	17080	17080	0
162	20231220	160700	90270410	17080	17080	17080	17080	0
163	20231220	160600	90270410	17080	17080	17080	17080	0
164	20231220	160500	90270410	17080	17080	17080	17080	0
165	20231220	160400	90270410	17080	17080	17080	17080	0
166	20231220	160300	90270410	17080	17080	17080	17080	0
167	20231220	160200	90270410	17080	17080	17080	17080	0
168	20231220	160100	90270410	17080	17080	17080	17080	0
169	20231220	160000	90270410	17080	17080	17080	17080	0
170	20231220	155900	90270410	17080	17080	17080	17080	0
171	20231220	155800	90270410	17080	17080	17080	17080	0
172	20231220	155700	90270410	17080	17080	17080	17080	0
173	20231220	155600	90270410	17080	17080	17080	17080	0
174	20231220	155500	90270410	17080	17080	17080	17080	0
175	20231220	155400	90270410	17080	17080	17080	17080	0
176	20231220	155300	90270410	17080	17080	17080	17080	0
177	20231220	155200	90270410	17080	17080	17080	17080	0
178	20231220	155100	90270410	17080	17080	17080	17080	0
179	20231220	155000	90270410	17080	17080	17080	17080	0
180	20231220	154900	90270410	17080	17080	17080	17080	0
181	20231220	154800	90270410	17080	17080	17080	17080	0
182	20231220	154700	90270410	17080	17080	17080	17080	79
183	20231220	154600	90270410	17080	17080	17080	17080	0
184	20231220	154500	90270410	17080	17080	17080	17080	0
185	20231220	154400	90270410	17080	17080	17080	17080	0
186	20231220	154300	90270410	17080	17080	17080	17080	0
187	20231220	154200	90270410	17080	17080	17080	17080	0
188	20231220	154100	90270410	17080	17080	17080	17080	0
189	20231220	154000	90270410	17080	17080	17080	17080	0
190	20231220	153900	90270410	17080	17080	17080	17080	0
191	20231220	153800	90270410	17080	17080	17080	17080	0
192	20231220	153700	90270410	17080	17080	17080	17080	0
193	20231220	153600	90270410	17080	17080	17080	17080	0
194	20231220	153500	90270410	17080	17080	17080	17080	0
195	20231220	153400	90270410	17080	17080	17080	17080	0
196	20231220	153300	90270410	17080	17080	17080	17080	0
197	20231220	153200	90270410	17080	17080	17080	17080	0
198	20231220	153100	90270410	17080	17080	17080	17080	0
199	20231220	153000	90270410	17080	17080	17080	17080	79
200	20231220	152900	88921090	17040	17040	17040	17040	0
201	20231220	152800	88921090	17040	17040	17040	17040	0
202	20231220	152700	88921090	17040	17040	17040	17040	0
203	20231220	152600	88921090	17040	17040	17040	17040	0
204	20231220	152500	88921090	17040	17040	17040	17040	0
205	20231220	152400	88921090	17040	17040	17040	17040	0
206	20231220	152300	88921090	17040	17040	17040	17040	0
207	20231220	152200	88921090	17040	17040	17040	17040	0
208	20231220	152100	88921090	17040	17040	17040	17040	0
209	20231220	152000	88921090	17040	17040	17040	17040	0
210	20231220	151900	88921090	17040	17040	17040	17040	13
211	20231220	151800	88699570	17040	17040	17040	17040	3
212	20231220	151700	88648450	17040	17040	17040	17040	1
213	20231220	151600	88631410	17040	17040	17040	17040	0
214	20231220	151500	88631410	17040	17040	17040	17040	20
215	20231220	151400	88290610	17040	17040	17040	17040	3
216	20231220	151300	88239490	17040	17040	17040	17040	5
217	20231220	151200	88154290	17040	17040	17040	17040	2
218	20231220	151100	88120210	17040	17040	17040	17040	5
219	20231220	151000	88035010	17040	17040	17050	17040	5
220	20231220	150900	87949790	17040	17040	17040	17040	6
221	20231220	150800	87847550	17040	17040	17040	17040	7
222	20231220	150700	87728270	17040	17050	17050	17040	4
223	20231220	150600	87660080	17050	17050	17050	17050	0
224	20231220	150500	87660080	17050	17050	17050	17050	1
225	20231220	150400	87643030	17050	17050	17050	17050	1
226	20231220	150300	87625980	17040	17040	17040	17040	0
227	20231220	150200	87625980	17040	17040	17040	17040	24
228	20231220	150100	87217020	17030	17030	17030	17030	2
229	20231220	150000	87182960	17030	17030	17030	17030	0
230	20231220	145900	87182960	17030	17030	17030	17030	0
231	20231220	145800	87182960	17030	17030	17030	17030	0
232	20231220	145700	87182960	17030	17030	17030	17030	0
233	20231220	145600	87182960	17030	17030	17030	17030	14
234	20231220	145500	86944540	17020	17020	17020	17020	0
235	20231220	145400	86944540	17020	17020	17020	17020	2
236	20231220	145300	86910500	17030	17030	17030	17030	0
237	20231220	145200	86910500	17030	17030	17030	17030	1
238	20231220	145100	86893470	17030	17030	17030	17030	0
239	20231220	145000	86893470	17030	17030	17030	17030	0
240	20231220	144900	86893470	17030	17030	17030	17030	8
241	20231220	144800	86757230	17030	17030	17030	17030	0
242	20231220	144700	86757230	17030	17030	17030	17030	0
243	20231220	144600	86757230	17030	17030	17030	17030	4
244	20231220	144500	86689110	17030	17030	17030	17030	0
245	20231220	144400	86689110	17030	17030	17030	17030	12
246	20231220	144300	86484750	17030	17030	17030	17030	4
247	20231220	144200	86416630	17030	17030	17030	17030	0
248	20231220	144100	86416630	17030	17030	17030	17030	0
249	20231220	144000	86416630	17030	17030	17030	17030	0
250	20231220	143900	86416630	17030	17030	17030	17030	4
251	20231220	143800	86348510	17030	17030	17030	17030	0
252	20231220	143700	86348510	17030	17030	17030	17030	4
253	20231220	143600	86280390	17030	17030	17030	17030	0
254	20231220	143500	86280390	17030	17030	17030	17030	7
255	20231220	143400	86161180	17040	17040	17040	17040	4
256	20231220	143300	86093020	17040	17040	17040	17040	4
257	20231220	143200	86024860	17040	17040	17040	17040	4
258	20231220	143100	85956700	17060	17060	17060	17060	1
259	20231220	143000	85939640	17060	17060	17060	17060	4
260	20231220	142900	85871400	17070	17070	17070	17070	0
261	20231220	142800	85871400	17070	17070	17070	17070	0
262	20231220	142700	85871400	17070	17070	17070	17070	0
263	20231220	142600	85871400	17070	17070	17070	17070	1
264	20231220	142500	85854330	17070	17070	17070	17070	31
265	20231220	142400	85325160	17070	17070	17070	17070	0
266	20231220	142300	85325160	17070	17070	17070	17070	169
267	20231220	142200	82440330	17060	17060	17060	17060	3
268	20231220	142100	82389150	17070	17070	17070	17070	2
269	20231220	142000	82355010	17070	17070	17070	17070	0
270	20231220	141900	82355010	17070	17070	17070	17070	0
271	20231220	141800	82355010	17070	17070	17070	17070	0
272	20231220	141700	82355010	17070	17070	17070	17070	0
273	20231220	141600	82355010	17070	17070	17070	17070	2
274	20231220	141500	82320870	17070	17070	17070	17070	0
275	20231220	141400	82320870	17070	17070	17070	17070	0
276	20231220	141300	82320870	17070	17070	17070	17070	0
277	20231220	141200	82320870	17070	17070	17070	17070	0
278	20231220	141100	82320870	17070	17070	17070	17070	0
279	20231220	141000	82320870	17070	17070	17070	17070	1
280	20231220	140900	82303800	17070	17070	17070	17070	10
281	20231220	140800	82133100	17070	17070	17070	17070	8
282	20231220	140700	81996540	17060	17060	17060	17060	1
283	20231220	140600	81979480	17060	17060	17060	17060	0
284	20231220	140500	81979480	17060	17060	17060	17060	0
285	20231220	140400	81979480	17060	17060	17060	17060	13
286	20231220	140300	81757700	17050	17050	17050	17050	0
287	20231220	140200	81757700	17050	17050	17050	17050	0
288	20231220	140100	81757700	17050	17050	17050	17050	0
289	20231220	140000	81757700	17050	17050	17050	17050	0
290	20231220	135900	81757700	17050	17050	17050	17050	0
291	20231220	135800	81757700	17050	17050	17050	17050	0
292	20231220	135700	81757700	17050	17050	17050	17050	0
293	20231220	135600	81757700	17050	17050	17050	17050	0
294	20231220	135500	81757700	17050	17050	17050	17050	1
295	20231220	135400	81740650	17050	17050	17050	17050	0
296	20231220	135300	81740650	17050	17050	17050	17050	0
297	20231220	135200	81740650	17050	17050	17050	17050	0
298	20231220	135100	81740650	17050	17050	17050	17050	0
299	20231220	135000	81740650	17050	17070	17070	17050	51
300	20231220	134900	80871060	17070	17070	17070	17070	0
301	20231220	134800	80871060	17070	17070	17070	17070	0
302	20231220	134700	80871060	17070	17070	17070	17070	0
303	20231220	134600	80871060	17070	17070	17070	17070	2
304	20231220	134500	80836920	17070	17070	17070	17070	0
305	20231220	134400	80836920	17070	17070	17070	17070	71
306	20231220	134300	79624950	17060	17060	17060	17060	0
307	20231220	134200	79624950	17060	17060	17060	17060	0
308	20231220	134100	79624950	17060	17060	17060	17060	0
309	20231220	134000	79624950	17060	17060	17060	17060	0
310	20231220	133900	79624950	17060	17050	17060	17050	311
311	20231220	133800	74321310	17040	17040	17040	17040	0
312	20231220	133700	74321310	17040	17040	17040	17040	0
313	20231220	133600	74321310	17040	17040	17040	17040	4
314	20231220	133500	74253150	17030	17030	17030	17030	0
315	20231220	133400	74253150	17030	17030	17030	17030	0
316	20231220	133300	74253150	17030	17030	17030	17030	0
317	20231220	133200	74253150	17030	17030	17030	17030	0
318	20231220	133100	74253150	17030	17030	17030	17030	0
319	20231220	133000	74253150	17030	17030	17030	17030	0
320	20231220	132900	74253150	17030	17030	17030	17030	0
321	20231220	132800	74253150	17030	17030	17030	17030	0
322	20231220	132700	74253150	17030	17030	17030	17030	0
323	20231220	132600	74253150	17030	17030	17030	17030	1
324	20231220	132500	74236120	17060	17060	17060	17060	0
325	20231220	132400	74236120	17060	17060	17060	17060	1
326	20231220	132300	74219060	17060	17060	17060	17060	0
327	20231220	132200	74219060	17060	17040	17060	17030	51
328	20231220	132100	73350400	17060	17050	17060	17050	34
329	20231220	132000	72770690	17060	17060	17060	17060	1
330	20231220	131900	72753630	17050	17050	17050	17050	38
331	20231220	131800	72105730	17050	17050	17050	17050	2
332	20231220	131700	72071630	17050	17050	17050	17050	0
333	20231220	131600	72071630	17050	17050	17050	17050	0
334	20231220	131500	72071630	17050	17050	17050	17050	0
335	20231220	131400	72071630	17050	17050	17050	17050	0
336	20231220	131300	72071630	17050	17050	17050	17050	2
337	20231220	131200	72037530	17050	17050	17050	17050	3
338	20231220	131100	71986380	17050	17050	17050	17050	0
339	20231220	131000	71986380	17050	17050	17050	17050	0
340	20231220	130900	71986380	17050	17050	17050	17050	0
341	20231220	130800	71986380	17050	17050	17050	17040	13
342	20231220	130700	71764830	17050	17050	17050	17050	0
343	20231220	130600	71764830	17050	17050	17050	17050	10
344	20231220	130500	71594330	17030	17030	17030	17030	0
345	20231220	130400	71594330	17030	17030	17030	17030	0
346	20231220	130300	71594330	17030	17030	17030	17030	0
347	20231220	130200	71594330	17030	17030	17030	17030	0
348	20231220	130100	71594330	17030	17030	17030	17030	0
349	20231220	130000	71594330	17030	17030	17030	17030	0
350	20231220	125900	71594330	17030	17030	17030	17030	0
351	20231220	125800	71594330	17030	17030	17030	17030	0
352	20231220	125700	71594330	17030	17030	17030	17030	4
353	20231220	125600	71526210	17030	17030	17030	17030	0
354	20231220	125500	71526210	17030	17030	17030	17030	0
355	20231220	125400	71526210	17030	17030	17030	17030	0
356	20231220	125300	71526210	17030	17030	17030	17030	0
357	20231220	125200	71526210	17030	17030	17030	17030	1
358	20231220	125100	71509180	17010	17010	17010	17010	0
359	20231220	125000	71509180	17010	17010	17010	17010	0
360	20231220	124900	71509180	17010	17060	17060	17010	244
361	20231220	124800	67348560	17050	17050	17050	17050	1
362	20231220	124700	67331510	17050	17050	17050	17050	188
363	20231220	124600	64126110	17050	17050	17050	17050	0
364	20231220	124500	64126110	17050	17050	17050	17050	0
365	20231220	124400	64126110	17050	17050	17050	17050	0
366	20231220	124300	64126110	17050	17050	17050	17050	0
367	20231220	124200	64126110	17050	17040	17050	17040	32
368	20231220	124100	63580670	17040	17040	17040	17040	5
369	20231220	124000	63495470	17040	17040	17040	17040	189
370	20231220	123900	60274910	17040	17020	17040	17020	267
371	20231220	123800	55725610	17030	17030	17030	17030	0
372	20231220	123700	55725610	17030	17030	17030	17030	1
373	20231220	123600	55708580	16990	16990	16990	16990	0
374	20231220	123500	55708580	16990	16990	16990	16990	0
375	20231220	123400	55708580	16990	16990	16990	16990	1
376	20231220	123300	55691590	17040	17040	17040	17040	0
377	20231220	123200	55691590	17040	17030	17040	17030	101
378	20231220	123100	53970670	17030	17030	17030	17030	0
379	20231220	123000	53970670	17030	17030	17030	17030	0
380	20231220	122900	53970670	17030	17030	17030	17030	0
381	20231220	122800	53970670	17030	17020	17030	17020	207
382	20231220	122700	50445570	17030	17030	17030	17030	9
383	20231220	122600	50292300	17040	16980	17040	16980	3
384	20231220	122500	50241300	16990	16990	16990	16990	0
385	20231220	122400	50241300	16990	16990	16990	16990	0
386	20231220	122300	50241300	16990	16980	16990	16980	4
387	20231220	122200	50173360	17000	16960	17000	16960	10
388	20231220	122100	50003560	16950	16950	16950	16950	0
389	20231220	122000	50003560	16950	16930	16950	16930	18
390	20231220	121900	49698680	16940	16940	16940	16940	0
391	20231220	121800	49698680	16940	16940	16940	16940	0
392	20231220	121700	49698680	16940	16940	16940	16940	0
393	20231220	121600	49698680	16940	16940	16940	16940	1
394	20231220	121500	49681740	16940	16940	16940	16940	0
395	20231220	121400	49681740	16940	16940	16940	16940	10
396	20231220	121300	49512340	16920	16920	16920	16920	0
397	20231220	121200	49512340	16920	16920	16920	16920	0
398	20231220	121100	49512340	16920	16920	16920	16920	0
399	20231220	121000	49512340	16920	16920	16920	16920	0
400	20231220	120900	49512340	16920	16980	16980	16920	400
401	20231220	120800	42734250	16990	16990	16990	16990	0
402	20231220	120700	42734250	16990	16990	16990	16990	0
403	20231220	120600	42734250	16990	16990	16990	16990	1
404	20231220	120500	42717260	17040	16990	17040	16990	3
405	20231220	120400	42666240	16990	16990	16990	16990	0
406	20231220	120300	42666240	16990	16990	16990	16990	0
407	20231220	120200	42666240	16990	16990	16990	16990	0
408	20231220	120100	42666240	16990	16990	16990	16990	0
409	20231220	120000	42666240	16990	16990	16990	16990	1
410	20231220	115900	42649250	17040	17010	17040	17010	64
411	20231220	115800	41559080	16970	16970	16970	16970	0
412	20231220	115700	41559080	16970	16970	16970	16970	2
413	20231220	115600	41525140	16970	16970	16970	16970	0
414	20231220	115500	41525140	16970	16970	16970	16970	2
415	20231220	115400	41491200	17020	17020	17020	17020	0
416	20231220	115300	41491200	17020	17020	17020	17020	0
417	20231220	115200	41491200	17020	17020	17020	17020	0
418	20231220	115100	41491200	17020	17020	17020	17020	20
419	20231220	115000	41150800	17020	17030	17030	17020	5
420	20231220	114900	41065670	17030	17030	17030	17030	2
421	20231220	114800	41031610	17030	17030	17030	17030	0
422	20231220	114700	41031610	17030	17030	17030	17030	2
423	20231220	114600	40997550	17030	17030	17030	17030	2
424	20231220	114500	40963490	17030	17030	17030	17030	2
425	20231220	114400	40929430	17030	17030	17030	17030	4
426	20231220	114300	40861310	17030	17030	17030	17030	2
427	20231220	114200	40827250	17030	17030	17030	17030	2
428	20231220	114100	40793190	17040	17020	17040	17020	63
429	20231220	114000	39720040	17020	17020	17020	17020	1
430	20231220	113900	39703020	17020	17020	17020	17020	0
431	20231220	113800	39703020	17020	17020	17020	17020	1
432	20231220	113700	39686000	17030	17030	17030	17030	10
433	20231220	113600	39515700	17020	17020	17020	17020	0
434	20231220	113500	39515700	17020	17020	17020	17020	0
435	20231220	113400	39515700	17020	17020	17020	17020	1
436	20231220	113300	39498680	17020	17020	17020	17020	0
437	20231220	113200	39498680	17020	17020	17020	17020	0
438	20231220	113100	39498680	17020	17020	17020	17020	33
439	20231220	113000	38937020	17010	17010	17010	17010	2
440	20231220	112900	38903000	17000	17000	17000	17000	0
441	20231220	112800	38903000	17000	17000	17000	17000	0
442	20231220	112700	38903000	17000	17000	17000	17000	0
443	20231220	112600	38903000	17000	17000	17000	17000	4
444	20231220	112500	38835000	17000	17000	17000	17000	0
445	20231220	112400	38835000	17000	17000	17000	17000	0
446	20231220	112300	38835000	17000	17000	17000	17000	0
447	20231220	112200	38835000	17000	17000	17000	17000	0
448	20231220	112100	38835000	17000	17000	17000	17000	0
449	20231220	112000	38835000	17000	17000	17000	17000	50
450	20231220	111900	37985000	17000	17000	17000	17000	0
451	20231220	111800	37985000	17000	17000	17000	17000	0
452	20231220	111700	37985000	17000	16980	17000	16980	87
453	20231220	111600	36506140	16970	16970	16970	16970	0
454	20231220	111500	36506140	16970	16970	16970	16970	0
455	20231220	111400	36506140	16970	16970	16970	16970	0
456	20231220	111300	36506140	16970	16960	16970	16960	5
457	20231220	111200	36421300	16960	16960	16960	16960	0
458	20231220	111100	36421300	16960	16960	16960	16960	1
459	20231220	111000	36404340	16960	16960	16960	16960	33
460	20231220	110900	35844660	16960	16960	16960	16960	2
461	20231220	110800	35810740	16960	16960	16960	16960	1
462	20231220	110700	35793780	16960	16960	16960	16960	0
463	20231220	110600	35793780	16960	16960	16960	16960	0
464	20231220	110500	35793780	16960	16960	16960	16960	0
465	20231220	110400	35793780	16960	16960	16960	16960	1
466	20231220	110300	35776820	16960	16960	16960	16960	0
467	20231220	110200	35776820	16960	16960	16960	16960	1
468	20231220	110100	35759860	16960	16960	16960	16960	0
469	20231220	110000	35759860	16960	16960	16960	16960	1
470	20231220	105900	35742900	16960	16960	16960	16960	0
471	20231220	105800	35742900	16960	16960	16960	16960	0
472	20231220	105700	35742900	16960	16960	16960	16960	1
473	20231220	105600	35725940	16960	16960	16960	16960	0
474	20231220	105500	35725940	16960	16960	16960	16960	1
475	20231220	105400	35708980	16960	16960	16960	16960	79
476	20231220	105300	34369140	16970	16970	16970	16970	0
477	20231220	105200	34369140	16970	16970	16970	16970	0
478	20231220	105100	34369140	16970	16970	16970	16970	1
479	20231220	105000	34352170	16970	16970	16970	16970	0
480	20231220	104900	34352170	16970	16970	16970	16970	0
481	20231220	104800	34352170	16970	16970	16970	16970	0
482	20231220	104700	34352170	16970	16970	16970	16970	0
483	20231220	104600	34352170	16970	16970	16970	16970	0
484	20231220	104500	34352170	16970	16970	16970	16970	0
485	20231220	104400	34352170	16970	16970	16970	16970	0
486	20231220	104300	34352170	16970	16970	16970	16970	2
487	20231220	104200	34318230	16970	16970	16970	16970	0
488	20231220	104100	34318230	16970	16970	16970	16970	1
489	20231220	104000	34301260	16960	16960	16960	16960	0
490	20231220	103900	34301260	16960	16960	16960	16960	0
491	20231220	103800	34301260	16960	16950	16960	16940	5
492	20231220	103700	34216520	16960	16960	16960	16960	13
493	20231220	103600	33996040	16970	16970	16970	16970	0
494	20231220	103500	33996040	16970	16970	16970	16970	0
495	20231220	103400	33996040	16970	16970	16970	16970	0
496	20231220	103300	33996040	16970	16970	16970	16970	0
497	20231220	103200	33996040	16970	16970	16970	16970	0
498	20231220	103100	33996040	16970	16970	16970	16970	0
499	20231220	103000	33996040	16970	16970	16970	16970	271
500	20231220	102900	29397170	16960	16970	16970	16960	33
501	20231220	102800	28837190	16970	16970	16970	16970	0
502	20231220	102700	28837190	16970	16970	16970	16970	0
503	20231220	102600	28837190	16970	16970	16970	16970	1
504	20231220	102500	28820220	16970	16970	16970	16970	0
505	20231220	102400	28820220	16970	16970	16970	16970	0
506	20231220	102300	28820220	16970	16970	16970	16970	0
507	20231220	102200	28820220	16970	16970	16970	16970	0
508	20231220	102100	28820220	16970	16960	17020	16960	278
509	20231220	102000	24088930	17020	16930	17020	16930	8
510	20231220	101900	23953350	16910	16910	16910	16910	0
511	20231220	101800	23953350	16910	16910	16910	16910	0
512	20231220	101700	23953350	16910	16910	16910	16910	0
513	20231220	101600	23953350	16910	16910	16910	16910	0
514	20231220	101500	23953350	16910	16910	16910	16910	0
515	20231220	101400	23953350	16910	16910	16910	16910	4
516	20231220	101300	23885710	16940	16940	16940	16940	0
517	20231220	101200	23885710	16940	16940	16940	16940	0
518	20231220	101100	23885710	16940	16940	16940	16940	0
519	20231220	101000	23885710	16940	16940	16940	16940	0
520	20231220	100900	23885710	16940	16940	16940	16940	0
521	20231220	100800	23885710	16940	16940	16940	16940	0
522	20231220	100700	23885710	16940	16940	16940	16940	0
523	20231220	100600	23885710	16940	16940	16940	16940	50
524	20231220	100500	23038710	16910	16910	16910	16910	0
525	20231220	100400	23038710	16910	16910	16910	16910	0
526	20231220	100300	23038710	16910	16910	16910	16910	197
527	20231220	100200	19707440	16910	16910	16910	16910	0
528	20231220	100100	19707440	16910	16890	16910	16890	163
529	20231220	100000	16952240	16890	16890	16890	16890	39
530	20231220	095900	16293530	16890	16890	16890	16890	0
531	20231220	095800	16293530	16890	16890	16890	16890	0
532	20231220	095700	16293530	16890	16890	16890	16890	1
533	20231220	095600	16276640	16890	16890	16890	16890	1
534	20231220	095500	16259750	16890	16890	16890	16890	0
535	20231220	095400	16259750	16890	16890	16890	16890	0
536	20231220	095300	16259750	16890	16890	16890	16890	1
537	20231220	095200	16242860	16890	16890	16890	16890	0
538	20231220	095100	16242860	16890	16890	16890	16890	1
539	20231220	095000	16225970	16890	16890	16890	16890	1
540	20231220	094900	16209080	16890	16890	16890	16890	0
541	20231220	094800	16209080	16890	16890	16890	16890	3
542	20231220	094700	16158410	16910	16910	16910	16910	2
543	20231220	094600	16124590	16910	16910	16910	16910	0
544	20231220	094500	16124590	16910	16910	16910	16910	0
545	20231220	094400	16124590	16910	16910	16910	16910	140
546	20231220	094300	13757190	16910	16910	16910	16910	0
547	20231220	094200	13757190	16910	16910	16910	16910	2
548	20231220	094100	13723370	16870	16870	16870	16870	0
549	20231220	094000	13723370	16870	16870	16870	16870	20
550	20231220	093900	13385970	16870	16870	16870	16870	0
551	20231220	093800	13385970	16870	16870	16870	16870	0
552	20231220	093700	13385970	16870	16870	16870	16870	20
553	20231220	093600	13048570	16870	16870	16870	16870	0
554	20231220	093500	13048570	16870	16870	16870	16870	0
555	20231220	093400	13048570	16870	16870	16870	16870	0
556	20231220	093300	13048570	16870	16870	16870	16870	0
557	20231220	093200	13048570	16870	16870	16870	16870	10
558	20231220	093100	12879870	16870	16870	16870	16870	0
559	20231220	093000	12879870	16870	16870	16870	16870	0
560	20231220	092900	12879870	16870	16870	16870	16870	9
561	20231220	092800	12728040	16870	16870	16870	16870	1
562	20231220	092700	12711170	16840	16840	16840	16840	34
563	20231220	092600	12138610	16830	16840	16840	16830	219
564	20231220	092500	8452820	16840	16840	16840	16840	34
565	20231220	092400	7880260	16840	16840	16840	16840	2
566	20231220	092300	7846580	16840	16850	16850	16840	56
567	20231220	092200	6903260	16850	16860	16860	16850	78
568	20231220	092100	5588940	16860	16870	16870	16850	111
569	20231220	092000	3716600	16880	16880	16880	16880	10
570	20231220	091900	3547800	16880	16880	16880	16880	37
571	20231220	091800	2923240	16880	16880	16880	16880	4
572	20231220	091700	2855720	16870	16890	16890	16870	26
573	20231220	091600	2416740	16890	16890	16890	16890	9
574	20231220	091500	2264730	16900	16900	16900	16900	1
575	20231220	091400	2247830	16900	16900	16900	16900	30
576	20231220	091300	1740830	16900	16900	16900	16900	32
577	20231220	091200	1200030	16890	16890	16890	16890	1
578	20231220	091100	1183140	16900	16900	16900	16900	15
579	20231220	091000	929640	16900	16900	16900	16900	0
580	20231220	090900	929640	16900	16900	16900	16900	1
581	20231220	090800	912740	16900	16900	16900	16900	1
582	20231220	090700	895840	16900	16900	16900	16900	1
583	20231220	090600	878940	16900	16900	16900	16900	10
584	20231220	090500	709940	16900	16900	16900	16900	16
585	20231220	090400	439540	16900	16900	16900	16900	0
586	20231220	090300	439540	16900	16900	16900	16900	9
587	20231220	090200	287440	16900	16900	16900	16900	1
588	20231220	090100	270540	16900	16900	16900	16900	0
589	20231220	090000	270540	16900	16910	16910	16900	16