KissMeData/002390/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183700	164329260	12970	12970	12970	12970	520
3	20231208	183600	164329260	12970	12970	12970	12970	0
4	20231208	183500	164329260	12970	12970	12970	12970	0
5	20231208	183400	164329260	12970	12970	12970	12970	0
6	20231208	183300	164329260	12970	12970	12970	12970	0
7	20231208	183200	164329260	12970	12970	12970	12970	0
8	20231208	183100	164329260	12970	12970	12970	12970	0
9	20231208	183000	164329260	12970	12970	12970	12970	0
10	20231208	182900	164329260	12970	12970	12970	12970	0
11	20231208	182800	164329260	12970	12970	12970	12970	0
12	20231208	182700	164329260	12970	12970	12970	12970	0
13	20231208	182600	164329260	12970	12970	12970	12970	0
14	20231208	182500	164329260	12970	12970	12970	12970	0
15	20231208	182400	164329260	12970	12970	12970	12970	0
16	20231208	182300	164329260	12970	12970	12970	12970	0
17	20231208	182200	164329260	12970	12970	12970	12970	0
18	20231208	182100	164329260	12970	12970	12970	12970	0
19	20231208	182000	164329260	12970	12970	12970	12970	0
20	20231208	181900	164329260	12970	12970	12970	12970	0
21	20231208	181800	164329260	12970	12970	12970	12970	0
22	20231208	181700	164329260	12970	12970	12970	12970	0
23	20231208	181600	164329260	12970	12970	12970	12970	0
24	20231208	181500	164329260	12970	12970	12970	12970	0
25	20231208	181400	164329260	12970	12970	12970	12970	0
26	20231208	181300	164329260	12970	12970	12970	12970	0
27	20231208	181200	164329260	12970	12970	12970	12970	0
28	20231208	181100	164329260	12970	12970	12970	12970	0
29	20231208	181000	164329260	12970	12970	12970	12970	0
30	20231208	180900	164329260	12970	12970	12970	12970	0
31	20231208	180800	164329260	12970	12970	12970	12970	0
32	20231208	180700	164329260	12970	12970	12970	12970	520
33	20231208	180600	164329260	12970	12970	12970	12970	0
34	20231208	180500	164329260	12970	12970	12970	12970	0
35	20231208	180400	164329260	12970	12970	12970	12970	0
36	20231208	180300	164329260	12970	12970	12970	12970	0
37	20231208	180200	164329260	12970	12970	12970	12970	0
38	20231208	180100	164329260	12970	12970	12970	12970	0
39	20231208	180000	164329260	12970	12970	12970	12970	0
40	20231208	175900	164329260	12970	12970	12970	12970	0
41	20231208	175800	164329260	12970	12970	12970	12970	0
42	20231208	175700	164329260	12970	12970	12970	12970	0
43	20231208	175600	164329260	12970	12970	12970	12970	0
44	20231208	175500	164329260	12970	12970	12970	12970	0
45	20231208	175400	164329260	12970	12970	12970	12970	0
46	20231208	175300	164329260	12970	12970	12970	12970	0
47	20231208	175200	164329260	12970	12970	12970	12970	0
48	20231208	175100	164329260	12970	12970	12970	12970	0
49	20231208	175000	164329260	12970	12970	12970	12970	0
50	20231208	174900	164329260	12970	12970	12970	12970	0
51	20231208	174800	164329260	12970	12970	12970	12970	0
52	20231208	174700	164329260	12970	12970	12970	12970	0
53	20231208	174600	164329260	12970	12970	12970	12970	0
54	20231208	174500	164329260	12970	12970	12970	12970	0
55	20231208	174400	164329260	12970	12970	12970	12970	0
56	20231208	174300	164329260	12970	12970	12970	12970	0
57	20231208	174200	164329260	12970	12970	12970	12970	0
58	20231208	174100	164329260	12970	12970	12970	12970	0
59	20231208	174000	164329260	12970	12970	12970	12970	0
60	20231208	173900	164329260	12970	12970	12970	12970	0
61	20231208	173800	164329260	12970	12970	12970	12970	0
62	20231208	173700	164329260	12970	12970	12970	12970	520
63	20231208	173600	164329260	12970	12970	12970	12970	0
64	20231208	173500	164329260	12970	12970	12970	12970	0
65	20231208	173400	164329260	12970	12970	12970	12970	0
66	20231208	173300	164329260	12970	12970	12970	12970	0
67	20231208	173200	164329260	12970	12970	12970	12970	0
68	20231208	173100	164329260	12970	12970	12970	12970	0
69	20231208	173000	164329260	12970	12970	12970	12970	0
70	20231208	172900	164329260	12970	12970	12970	12970	0
71	20231208	172800	164329260	12970	12970	12970	12970	0
72	20231208	172700	164329260	12970	12970	12970	12970	0
73	20231208	172600	164329260	12970	12970	12970	12970	0
74	20231208	172500	164329260	12970	12970	12970	12970	0
75	20231208	172400	164329260	12970	12970	12970	12970	0
76	20231208	172300	164329260	12970	12970	12970	12970	0
77	20231208	172200	164329260	12970	12970	12970	12970	0
78	20231208	172100	164329260	12970	12970	12970	12970	0
79	20231208	172000	164329260	12970	12970	12970	12970	0
80	20231208	171900	164329260	12970	12970	12970	12970	0
81	20231208	171800	164329260	12970	12970	12970	12970	0
82	20231208	171700	164329260	12970	12970	12970	12970	0
83	20231208	171600	164329260	12970	12970	12970	12970	0
84	20231208	171500	164329260	12970	12970	12970	12970	0
85	20231208	171400	164329260	12970	12970	12970	12970	0
86	20231208	171300	164329260	12970	12970	12970	12970	0
87	20231208	171200	164329260	12970	12970	12970	12970	0
88	20231208	171100	164329260	12970	12970	12970	12970	0
89	20231208	171000	164329260	12970	12970	12970	12970	0
90	20231208	170900	164329260	12970	12970	12970	12970	0
91	20231208	170800	164329260	12970	12970	12970	12970	0
92	20231208	170700	164329260	12970	12970	12970	12970	520
93	20231208	170600	164329260	12970	12970	12970	12970	0
94	20231208	170500	164329260	12970	12970	12970	12970	0
95	20231208	170400	164329260	12970	12970	12970	12970	0
96	20231208	170300	164329260	12970	12970	12970	12970	0
97	20231208	170200	164329260	12970	12970	12970	12970	0
98	20231208	170100	164329260	12970	12970	12970	12970	0
99	20231208	170000	164329260	12970	12970	12970	12970	0
100	20231208	165900	164329260	12970	12970	12970	12970	0
101	20231208	165800	164329260	12970	12970	12970	12970	0
102	20231208	165700	164329260	12970	12970	12970	12970	0
103	20231208	165600	164329260	12970	12970	12970	12970	0
104	20231208	165500	164329260	12970	12970	12970	12970	0
105	20231208	165400	164329260	12970	12970	12970	12970	0
106	20231208	165300	164329260	12970	12970	12970	12970	0
107	20231208	165200	164329260	12970	12970	12970	12970	0
108	20231208	165100	164329260	12970	12970	12970	12970	0
109	20231208	165000	164329260	12970	12970	12970	12970	0
110	20231208	164900	164329260	12970	12970	12970	12970	0
111	20231208	164800	164329260	12970	12970	12970	12970	0
112	20231208	164700	164329260	12970	12970	12970	12970	0
113	20231208	164600	164329260	12970	12970	12970	12970	0
114	20231208	164500	164329260	12970	12970	12970	12970	0
115	20231208	164400	164329260	12970	12970	12970	12970	0
116	20231208	164300	164329260	12970	12970	12970	12970	0
117	20231208	164200	164329260	12970	12970	12970	12970	0
118	20231208	164100	164329260	12970	12970	12970	12970	0
119	20231208	164000	164329260	12970	12970	12970	12970	0
120	20231208	163900	164329260	12970	12970	12970	12970	0
121	20231208	163800	164329260	12970	12970	12970	12970	0
122	20231208	163700	164329260	12970	12970	12970	12970	520
123	20231208	163600	164329260	12970	12970	12970	12970	0
124	20231208	163500	164329260	12970	12970	12970	12970	0
125	20231208	163400	164329260	12970	12970	12970	12970	0
126	20231208	163300	164329260	12970	12970	12970	12970	0
127	20231208	163200	164329260	12970	12970	12970	12970	0
128	20231208	163100	164329260	12970	12970	12970	12970	0
129	20231208	163000	164329260	12970	12970	12970	12970	0
130	20231208	162900	164329260	12970	12970	12970	12970	0
131	20231208	162800	164329260	12970	12970	12970	12970	0
132	20231208	162700	164329260	12970	12970	12970	12970	0
133	20231208	162600	164329260	12970	12970	12970	12970	0
134	20231208	162500	164329260	12970	12970	12970	12970	0
135	20231208	162400	164329260	12970	12970	12970	12970	0
136	20231208	162300	164329260	12970	12970	12970	12970	0
137	20231208	162200	164329260	12970	12970	12970	12970	0
138	20231208	162100	164329260	12970	12970	12970	12970	0
139	20231208	162000	164329260	12970	12970	12970	12970	0
140	20231208	161900	164329260	12970	12970	12970	12970	0
141	20231208	161800	164329260	12970	12970	12970	12970	0
142	20231208	161700	164329260	12970	12970	12970	12970	0
143	20231208	161600	164329260	12970	12970	12970	12970	0
144	20231208	161500	164329260	12970	12970	12970	12970	0
145	20231208	161400	164329260	12970	12970	12970	12970	0
146	20231208	161300	164329260	12970	12970	12970	12970	0
147	20231208	161200	164329260	12970	12970	12970	12970	0
148	20231208	161100	164329260	12970	12970	12970	12970	0
149	20231208	161000	164329260	12970	12970	12970	12970	0
150	20231208	160900	164329260	12970	12970	12970	12970	0
151	20231208	160800	164329260	12970	12970	12970	12970	0
152	20231208	160700	164329260	12970	12970	12970	12970	520
153	20231208	160600	164329260	12970	12970	12970	12970	0
154	20231208	160500	164329260	12970	12970	12970	12970	0
155	20231208	160400	164329260	12970	12970	12970	12970	0
156	20231208	160300	164329260	12970	12970	12970	12970	0
157	20231208	160200	164329260	12970	12970	12970	12970	0
158	20231208	160100	164329260	12970	12970	12970	12970	0
159	20231208	160000	164329260	12970	12970	12970	12970	0
160	20231208	155900	164329260	12970	12970	12970	12970	0
161	20231208	155800	164329260	12970	12970	12970	12970	0
162	20231208	155700	164329260	12970	12970	12970	12970	0
163	20231208	155600	164329260	12970	12970	12970	12970	0
164	20231208	155500	164329260	12970	12970	12970	12970	0
165	20231208	155400	164329260	12970	12970	12970	12970	0
166	20231208	155300	164329260	12970	12970	12970	12970	0
167	20231208	155200	164329260	12970	12970	12970	12970	0
168	20231208	155100	164329260	12970	12970	12970	12970	0
169	20231208	155000	164329260	12970	12970	12970	12970	0
170	20231208	154900	164329260	12970	12970	12970	12970	0
171	20231208	154800	164329260	12970	12970	12970	12970	0
172	20231208	154700	164329260	12970	12970	12970	12970	0
173	20231208	154600	164329260	12970	12970	12970	12970	0
174	20231208	154500	164329260	12970	12970	12970	12970	0
175	20231208	154400	164329260	12970	12970	12970	12970	0
176	20231208	154300	164329260	12970	12970	12970	12970	0
177	20231208	154200	164329260	12970	12970	12970	12970	0
178	20231208	154100	164329260	12970	12970	12970	12970	0
179	20231208	154000	164329260	12970	12970	12970	12970	0
180	20231208	153900	164329260	12970	12970	12970	12970	0
181	20231208	153800	164329260	12970	12970	12970	12970	0
182	20231208	153700	164329260	12970	12970	12970	12970	520
183	20231208	153600	164329260	12970	12970	12970	12970	0
184	20231208	153500	164329260	12970	12970	12970	12970	0
185	20231208	153400	164329260	12970	12970	12970	12970	0
186	20231208	153300	164329260	12970	12970	12970	12970	0
187	20231208	153200	164329260	12970	12970	12970	12970	0
188	20231208	153100	164329260	12970	12970	12970	12970	0
189	20231208	153000	164329260	12970	12970	12970	12970	520
190	20231208	152900	157584860	12950	12950	12950	12950	0
191	20231208	152800	157584860	12950	12950	12950	12950	0
192	20231208	152700	157584860	12950	12950	12950	12950	0
193	20231208	152600	157584860	12950	12950	12950	12950	0
194	20231208	152500	157584860	12950	12950	12950	12950	0
195	20231208	152400	157584860	12950	12950	12950	12950	0
196	20231208	152300	157584860	12950	12950	12950	12950	0
197	20231208	152200	157584860	12950	12950	12950	12950	0
198	20231208	152100	157584860	12950	12950	12950	12950	0
199	20231208	152000	157584860	12950	12950	12950	12950	0
200	20231208	151900	157584860	12950	12940	12950	12910	147
201	20231208	151800	155683190	12940	12920	12940	12920	20
202	20231208	151700	155424470	12920	12890	12920	12880	82
203	20231208	151600	154365240	12890	12890	12920	12890	98
204	20231208	151500	153100220	12890	12890	12890	12890	41
205	20231208	151400	152571730	12890	12870	12890	12870	30
206	20231208	151300	152185240	12870	12870	12870	12860	69
207	20231208	151200	151297290	12860	12870	12880	12860	29
208	20231208	151100	150924160	12860	12870	12870	12860	28
209	20231208	151000	150564020	12870	12880	12910	12870	48
210	20231208	150900	149946120	12870	12870	12870	12870	31
211	20231208	150800	149547150	12870	12870	12930	12870	68
212	20231208	150700	148671180	12870	12870	12910	12870	11
213	20231208	150600	148529570	12870	12870	12910	12870	48
214	20231208	150500	147911740	12870	12870	12870	12870	36
215	20231208	150400	147448420	12870	12870	12870	12870	66
216	20231208	150300	146599000	12880	12880	12880	12880	15
217	20231208	150200	146405800	12880	12880	12920	12870	38
218	20231208	150100	145916530	12880	12870	12880	12870	48
219	20231208	150000	145298500	12870	12870	12880	12870	51
220	20231208	145900	144641940	12880	12880	12880	12880	34
221	20231208	145800	144204020	12880	12880	12960	12880	49
222	20231208	145700	143571310	12870	12880	12880	12870	68
223	20231208	145600	142695910	12880	12880	12880	12870	23
224	20231208	145500	142399740	12870	12890	12890	12870	27
225	20231208	145400	142052150	12890	12870	12890	12870	113
226	20231208	145300	140596710	12870	12880	12890	12870	29
227	20231208	145200	140223360	12880	12880	12880	12880	40
228	20231208	145100	139708160	12880	12900	12900	12880	15
229	20231208	145000	139514840	12900	12890	12900	12890	26
230	20231208	144900	139179660	12890	12890	12890	12890	38
231	20231208	144800	138689840	12890	12890	12950	12890	48
232	20231208	144700	138069860	12890	12890	12890	12890	23
233	20231208	144600	137773390	12890	12950	12960	12890	137
234	20231208	144500	136007260	12890	12870	12960	12870	45
235	20231208	144400	135426220	12870	12870	12870	12870	32
236	20231208	144300	135014380	12960	12870	12960	12870	103
237	20231208	144200	133687740	12870	12870	12870	12870	26
238	20231208	144100	133353120	12870	12870	12870	12870	46
239	20231208	144000	132761100	12870	12880	12880	12870	103
240	20231208	143900	131435440	12870	12910	12910	12870	26
241	20231208	143800	131099940	12910	12870	12910	12870	44
242	20231208	143700	130533240	12870	12870	12870	12870	63
243	20231208	143600	129722430	12870	12870	12870	12870	9
244	20231208	143500	129606600	12870	12870	12870	12870	39
245	20231208	143400	129104670	12880	12880	12880	12870	62
246	20231208	143300	128306590	12870	12890	12890	12870	63
247	20231208	143200	127495680	12890	12870	12890	12870	42
248	20231208	143100	126955080	12870	12900	12900	12870	15
249	20231208	143000	126761820	12870	12870	12870	12860	89
250	20231208	142900	125616690	12870	12870	12870	12870	28
251	20231208	142800	125256330	12870	12870	12870	12870	53
252	20231208	142700	124574220	12870	12870	12870	12870	41
253	20231208	142600	124046550	12870	12870	12870	12870	121
254	20231208	142500	122489280	12870	12880	12880	12870	18
255	20231208	142400	122257480	12870	12870	12910	12870	51
256	20231208	142300	121600630	12870	12870	12870	12870	70
257	20231208	142200	120699730	12870	12870	12870	12870	36
258	20231208	142100	120236410	12870	12870	12870	12870	50
259	20231208	142000	119592910	12870	12870	12870	12870	28
260	20231208	141900	119232550	12870	12870	12870	12870	27
261	20231208	141800	118885060	12870	12860	12880	12860	41
262	20231208	141700	118357710	12860	12860	12870	12860	44
263	20231208	141600	117791700	12870	12860	12870	12860	50
264	20231208	141500	117148540	12870	12870	12870	12870	15
265	20231208	141400	116955490	12870	12870	12890	12870	42
266	20231208	141300	116414910	12870	12870	12870	12870	28
267	20231208	141200	116054550	12870	12860	12870	12860	67
268	20231208	141100	115192500	12860	12860	12860	12860	50
269	20231208	141000	114549500	12860	12860	12860	12860	31
270	20231208	140900	114150840	12860	12870	12870	12860	51
271	20231208	140800	113494720	12860	12860	12870	12860	43
272	20231208	140700	112941710	12860	12860	12870	12860	23
273	20231208	140600	112645920	12860	12870	12870	12860	30
274	20231208	140500	112259940	12860	12860	12860	12860	30
275	20231208	140400	111874140	12860	12870	12870	12860	61
276	20231208	140300	111089400	12860	12860	12860	12860	30
277	20231208	140200	110703600	12860	12850	12900	12850	52
278	20231208	140100	110034450	12860	12850	12860	12850	49
279	20231208	140000	109404630	12850	12850	12850	12850	35
280	20231208	135900	108954880	12860	12860	12860	12850	60
281	20231208	135800	108183370	12860	12860	12860	12860	29
282	20231208	135700	107810430	12860	12860	12880	12860	31
283	20231208	135600	107411590	12860	12870	12870	12860	71
284	20231208	135500	106498170	12860	12860	12860	12860	34
285	20231208	135400	106060930	12860	12860	12860	12860	65
286	20231208	135300	105225030	12860	12860	12870	12860	27
287	20231208	135200	104877800	12860	12860	12860	12860	34
288	20231208	135100	104440560	12860	12870	12870	12860	157
289	20231208	135000	102420090	12870	12860	12870	12860	61
290	20231208	134900	101635280	12860	12880	12890	12860	70
291	20231208	134800	100733670	12890	12880	12890	12880	30
292	20231208	134700	100347250	12880	12880	12880	12880	51
293	20231208	134600	99690370	12880	12880	12880	12880	15
294	20231208	134500	99497170	12880	12890	12890	12880	45
295	20231208	134400	98917450	12890	12890	12900	12890	34
296	20231208	134300	98479140	12890	12890	12890	12890	28
297	20231208	134200	98118220	12890	12880	12890	12880	62
298	20231208	134100	97319350	12880	12880	12890	12880	38
299	20231208	134000	96829880	12890	12870	12890	12870	58
300	20231208	133900	96083160	12870	12880	12880	12870	25
301	20231208	133800	95761230	12880	12880	12880	12880	32
302	20231208	133700	95349070	12880	12870	12880	12870	46
303	20231208	133600	94757000	12870	12890	12890	12870	240
304	20231208	133500	91663540	12890	12880	12890	12870	27
305	20231208	133400	91315680	12880	12900	12910	12880	33
306	20231208	133300	90890470	12900	12900	12900	12870	2909
307	20231208	133200	53372540	12900	12900	12900	12900	39
308	20231208	133100	52869440	12900	12920	12920	12900	372
309	20231208	133000	48067190	12920	12920	12920	12920	23
310	20231208	132900	47770030	12920	12920	12920	12920	36
311	20231208	132800	47304910	12920	12920	12920	12920	23
312	20231208	132700	47007750	12920	12920	12920	12920	45
313	20231208	132600	46426350	12920	12920	12920	12920	7
314	20231208	132500	46335910	12940	12940	12940	12940	0
315	20231208	132400	46335910	12940	12940	12940	12940	0
316	20231208	132300	46335910	12940	12940	12940	12940	0
317	20231208	132200	46335910	12940	12940	12940	12940	0
318	20231208	132100	46335910	12940	12940	12940	12940	0
319	20231208	132000	46335910	12940	12940	12940	12940	0
320	20231208	131900	46335910	12940	12940	12940	12940	3
321	20231208	131800	46297090	12920	12920	12920	12920	0
322	20231208	131700	46297090	12920	12920	12920	12920	0
323	20231208	131600	46297090	12920	12920	12920	12920	0
324	20231208	131500	46297090	12920	12920	12920	12920	0
325	20231208	131400	46297090	12920	12920	12920	12920	0
326	20231208	131300	46297090	12920	12920	12920	12920	1
327	20231208	131200	46284170	12920	12920	12920	12920	7
328	20231208	131100	46193730	12940	12940	12940	12940	0
329	20231208	131000	46193730	12940	12940	12940	12940	3
330	20231208	130900	46154910	12940	12940	12940	12940	3
331	20231208	130800	46116090	12960	12960	12960	12960	0
332	20231208	130700	46116090	12960	12960	12960	12960	0
333	20231208	130600	46116090	12960	12960	12960	12960	1
334	20231208	130500	46103130	12970	12970	12970	12970	0
335	20231208	130400	46103130	12970	12970	12970	12970	0
336	20231208	130300	46103130	12970	12960	12970	12960	5
337	20231208	130200	46038300	12960	12960	12960	12960	0
338	20231208	130100	46038300	12960	12970	12970	12960	4
339	20231208	130000	45986430	12970	12920	12970	12920	7
340	20231208	125900	45895840	12930	12970	12970	12930	18
341	20231208	125800	45662540	12980	12980	12980	12980	0
342	20231208	125700	45662540	12980	12980	12980	12980	28
343	20231208	125600	45299100	12980	12980	12980	12980	0
344	20231208	125500	45299100	12980	12980	12980	12980	33
345	20231208	125400	44870760	12980	12980	12980	12980	50
346	20231208	125300	44221760	12970	12970	12970	12970	7
347	20231208	125200	44130970	12930	12980	12980	12930	109
348	20231208	125100	42716600	12980	12980	12980	12980	3
349	20231208	125000	42677660	12930	12930	12930	12930	0
350	20231208	124900	42677660	12930	12930	12930	12930	0
351	20231208	124800	42677660	12930	12930	12930	12930	0
352	20231208	124700	42677660	12930	12930	12930	12930	0
353	20231208	124600	42677660	12930	12930	12930	12930	0
354	20231208	124500	42677660	12930	12930	12930	12930	1
355	20231208	124400	42664730	12980	12980	12980	12980	11
356	20231208	124300	42521950	12930	12930	12930	12930	0
357	20231208	124200	42521950	12930	12930	12930	12930	0
358	20231208	124100	42521950	12930	12930	12930	12930	1
359	20231208	124000	42509020	12930	12930	12930	12930	0
360	20231208	123900	42509020	12930	12930	12930	12930	2
361	20231208	123800	42483160	12920	12920	12920	12920	0
362	20231208	123700	42483160	12920	12920	12920	12920	0
363	20231208	123600	42483160	12920	12920	12920	12920	0
364	20231208	123500	42483160	12920	12920	12920	12920	0
365	20231208	123400	42483160	12920	12920	12920	12920	2
366	20231208	123300	42457320	12920	12920	12920	12920	0
367	20231208	123200	42457320	12920	12920	12920	12920	0
368	20231208	123100	42457320	12920	12920	12920	12920	0
369	20231208	123000	42457320	12920	12920	12920	12920	0
370	20231208	122900	42457320	12920	12980	12980	12920	80
371	20231208	122800	41419100	12980	12980	12980	12980	0
372	20231208	122700	41419100	12980	12980	12980	12980	0
373	20231208	122600	41419100	12980	12980	12980	12980	0
374	20231208	122500	41419100	12980	12980	12980	12980	0
375	20231208	122400	41419100	12980	12980	12980	12980	0
376	20231208	122300	41419100	12980	12980	12980	12980	0
377	20231208	122200	41419100	12980	12980	12980	12980	0
378	20231208	122100	41419100	12980	12980	12980	12980	1
379	20231208	122000	41406120	12930	12930	12930	12930	0
380	20231208	121900	41406120	12930	12930	12930	12930	0
381	20231208	121800	41406120	12930	12930	12930	12930	0
382	20231208	121700	41406120	12930	12930	12930	12930	0
383	20231208	121600	41406120	12930	12930	12930	12930	0
384	20231208	121500	41406120	12930	12920	12930	12920	10
385	20231208	121400	41276850	12910	12910	12910	12910	0
386	20231208	121300	41276850	12910	12930	12930	12910	12
387	20231208	121200	41121710	12930	12930	12930	12930	0
388	20231208	121100	41121710	12930	12930	12930	12930	0
389	20231208	121000	41121710	12930	12930	12930	12930	1
390	20231208	120900	41108780	12910	12980	12980	12910	335
391	20231208	120800	36769000	12940	12960	12960	12940	254
392	20231208	120700	33481540	12960	12950	12960	12950	6
393	20231208	120600	33403810	12950	12950	12950	12950	1
394	20231208	120500	33390860	12930	12930	12930	12930	0
395	20231208	120400	33390860	12930	12930	12930	12930	0
396	20231208	120300	33390860	12930	12930	12930	12930	0
397	20231208	120200	33390860	12930	12930	12930	12930	0
398	20231208	120100	33390860	12930	12930	12930	12930	0
399	20231208	120000	33390860	12930	12930	12930	12930	0
400	20231208	115900	33390860	12930	12930	12930	12930	0
401	20231208	115800	33390860	12930	12930	12930	12930	0
402	20231208	115700	33390860	12930	12930	12930	12930	0
403	20231208	115600	33390860	12930	12940	12950	12930	109
404	20231208	115500	31979630	12930	12930	12930	12930	0
405	20231208	115400	31979630	12930	12930	12930	12930	0
406	20231208	115300	31979630	12930	12930	12930	12930	0
407	20231208	115200	31979630	12930	12930	12930	12930	0
408	20231208	115100	31979630	12930	12930	12930	12930	0
409	20231208	115000	31979630	12930	12930	12930	12930	2
410	20231208	114900	31953770	12930	12930	12930	12930	2
411	20231208	114800	31927910	12930	12930	12930	12930	3
412	20231208	114700	31889120	12930	12930	12930	12930	6
413	20231208	114600	31811540	12900	12930	12930	12900	81
414	20231208	114500	30764420	12900	12900	12900	12900	0
415	20231208	114400	30764420	12900	12930	12930	12900	138
416	20231208	114300	28982390	12930	12930	12930	12930	27
417	20231208	114200	28633280	12910	12910	12910	12910	0
418	20231208	114100	28633280	12910	12910	12910	12910	0
419	20231208	114000	28633280	12910	12910	12910	12910	141
420	20231208	113900	26812970	12930	12930	12930	12930	0
421	20231208	113800	26812970	12930	12930	12930	12930	0
422	20231208	113700	26812970	12930	12930	12930	12930	1
423	20231208	113600	26800040	12930	12930	12930	12930	0
424	20231208	113500	26800040	12930	12930	12930	12930	0
425	20231208	113400	26800040	12930	12930	12930	12930	0
426	20231208	113300	26800040	12930	12930	12930	12930	0
427	20231208	113200	26800040	12930	12930	12930	12930	2
428	20231208	113100	26774180	12930	12930	12930	12930	0
429	20231208	113000	26774180	12930	12930	12930	12930	1
430	20231208	112900	26761250	12930	12930	12930	12930	5
431	20231208	112800	26696600	12930	12930	12930	12930	0
432	20231208	112700	26696600	12930	12930	12930	12930	0
433	20231208	112600	26696600	12930	12930	12930	12930	1
434	20231208	112500	26683670	12900	12900	12900	12900	0
435	20231208	112400	26683670	12900	12900	12900	12900	0
436	20231208	112300	26683670	12900	12900	12900	12900	0
437	20231208	112200	26683670	12900	12900	12900	12900	0
438	20231208	112100	26683670	12900	12900	12900	12900	0
439	20231208	112000	26683670	12900	12900	12900	12900	0
440	20231208	111900	26683670	12900	12900	12900	12900	0
441	20231208	111800	26683670	12900	12900	12900	12900	0
442	20231208	111700	26683670	12900	12900	12900	12900	24
443	20231208	111600	26374070	12900	12900	12900	12900	0
444	20231208	111500	26374070	12900	12900	12900	12900	0
445	20231208	111400	26374070	12900	12900	12900	12900	0
446	20231208	111300	26374070	12900	12900	12900	12900	0
447	20231208	111200	26374070	12900	12900	12900	12900	0
448	20231208	111100	26374070	12900	12900	12900	12900	0
449	20231208	111000	26374070	12900	12900	12900	12900	0
450	20231208	110900	26374070	12900	12900	12900	12900	0
451	20231208	110800	26374070	12900	12900	12900	12900	0
452	20231208	110700	26374070	12900	12900	12900	12900	0
453	20231208	110600	26374070	12900	12900	12900	12900	0
454	20231208	110500	26374070	12900	12900	12900	12900	0
455	20231208	110400	26374070	12900	12900	12900	12900	0
456	20231208	110300	26374070	12900	12900	12900	12900	0
457	20231208	110200	26374070	12900	12900	12900	12900	0
458	20231208	110100	26374070	12900	12900	12900	12900	0
459	20231208	110000	26374070	12900	12900	12900	12900	0
460	20231208	105900	26374070	12900	12900	12900	12900	0
461	20231208	105800	26374070	12900	12900	12900	12900	0
462	20231208	105700	26374070	12900	12900	12900	12900	0
463	20231208	105600	26374070	12900	12900	12900	12900	0
464	20231208	105500	26374070	12900	12900	12900	12900	0
465	20231208	105400	26374070	12900	12900	12900	12900	0
466	20231208	105300	26374070	12900	12900	12900	12900	0
467	20231208	105200	26374070	12900	12900	12900	12900	0
468	20231208	105100	26374070	12900	12900	12900	12900	0
469	20231208	105000	26374070	12900	12900	12900	12900	0
470	20231208	104900	26374070	12900	12900	12900	12900	104
471	20231208	104800	25032470	12900	12910	12930	12900	112
472	20231208	104700	23587620	12940	12940	12940	12940	1
473	20231208	104600	23574680	12940	12940	12940	12940	0
474	20231208	104500	23574680	12940	12940	12940	12940	0
475	20231208	104400	23574680	12940	12940	12940	12940	10
476	20231208	104300	23445280	12940	12940	12940	12940	0
477	20231208	104200	23445280	12940	12940	12940	12940	1
478	20231208	104100	23432340	12910	12910	12910	12910	0
479	20231208	104000	23432340	12910	12910	12910	12910	0
480	20231208	103900	23432340	12910	12910	12910	12910	0
481	20231208	103800	23432340	12910	12910	12910	12910	0
482	20231208	103700	23432340	12910	12910	12910	12910	0
483	20231208	103600	23432340	12910	12910	12910	12910	26
484	20231208	103500	23096680	12920	12930	12930	12920	269
485	20231208	103400	19618700	12960	12960	12960	12960	0
486	20231208	103300	19618700	12960	12960	12960	12960	2
487	20231208	103200	19592780	12960	12960	12960	12960	0
488	20231208	103100	19592780	12960	12960	12960	12960	0
489	20231208	103000	19592780	12960	12960	12960	12960	0
490	20231208	102900	19592780	12960	12960	12960	12960	0
491	20231208	102800	19592780	12960	12960	12960	12960	0
492	20231208	102700	19592780	12960	12960	12960	12960	1
493	20231208	102600	19579820	12920	12960	12960	12920	120
494	20231208	102500	18025250	12960	12960	12960	12960	6
495	20231208	102400	17947490	12950	12950	12950	12950	0
496	20231208	102300	17947490	12950	12950	12950	12950	0
497	20231208	102200	17947490	12950	12950	12950	12950	0
498	20231208	102100	17947490	12950	12950	12950	12950	0
499	20231208	102000	17947490	12950	12950	12950	12950	0
500	20231208	101900	17947490	12950	12950	12950	12950	60
501	20231208	101800	17170490	12950	12950	12950	12950	1
502	20231208	101700	17157540	12950	12950	12950	12950	0
503	20231208	101600	17157540	12950	12950	12950	12950	1
504	20231208	101500	17144590	12950	12950	12950	12950	0
505	20231208	101400	17144590	12950	12950	12950	12950	0
506	20231208	101300	17144590	12950	12950	12950	12950	1
507	20231208	101200	17131640	12950	12950	12950	12950	0
508	20231208	101100	17131640	12950	12950	12950	12950	0
509	20231208	101000	17131640	12950	12950	12950	12950	0
510	20231208	100900	17131640	12950	12950	12950	12950	0
511	20231208	100800	17131640	12950	12950	12950	12950	0
512	20231208	100700	17131640	12950	12950	12950	12950	23
513	20231208	100600	16833790	12950	12950	12950	12950	10
514	20231208	100500	16704290	12950	12950	12950	12950	0
515	20231208	100400	16704290	12950	12950	12950	12950	0
516	20231208	100300	16704290	12950	12950	12950	12950	223
517	20231208	100200	13816440	12930	12930	12930	12930	0
518	20231208	100100	13816440	12930	12940	12940	12930	124
519	20231208	100000	12212010	12940	12940	12940	12940	0
520	20231208	095900	12212010	12940	12940	12940	12940	0
521	20231208	095800	12212010	12940	12940	12940	12940	0
522	20231208	095700	12212010	12940	12940	12940	12940	20
523	20231208	095600	11953210	12940	12940	12940	12940	1
524	20231208	095500	11940270	12940	12940	12940	12940	10
525	20231208	095400	11810870	12970	12930	12970	12930	11
526	20231208	095300	11668240	12970	12970	12970	12970	10
527	20231208	095200	11538540	12920	12920	12920	12920	1
528	20231208	095100	11525620	12970	12970	12970	12970	10
529	20231208	095000	11395920	12910	12910	12910	12910	0
530	20231208	094900	11395920	12910	12910	12910	12910	0
531	20231208	094800	11395920	12910	12910	12910	12910	0
532	20231208	094700	11395920	12910	12910	12910	12910	0
533	20231208	094600	11395920	12910	12910	12910	12910	0
534	20231208	094500	11395920	12910	12910	12910	12910	0
535	20231208	094400	11395920	12910	12910	12910	12910	13
536	20231208	094300	11228090	12970	12970	12970	12970	0
537	20231208	094200	11228090	12970	12970	12970	12970	2
538	20231208	094100	11202150	12970	12970	12970	12970	1
539	20231208	094000	11189180	12860	12860	12860	12860	0
540	20231208	093900	11189180	12860	12860	12860	12860	0
541	20231208	093800	11189180	12860	12860	12860	12860	0
542	20231208	093700	11189180	12860	12860	12860	12860	0
543	20231208	093600	11189180	12860	12860	12860	12860	0
544	20231208	093500	11189180	12860	12860	12860	12860	0
545	20231208	093400	11189180	12860	12860	12860	12860	0
546	20231208	093300	11189180	12860	12860	12860	12860	0
547	20231208	093200	11189180	12860	12950	12950	12860	150
548	20231208	093100	9257480	12980	12980	12980	12980	1
549	20231208	093000	9244500	12980	12980	12980	12980	1
550	20231208	092900	9231520	12980	12980	12980	12980	0
551	20231208	092800	9231520	12980	12980	12980	12980	0
552	20231208	092700	9231520	12980	12980	12980	12980	0
553	20231208	092600	9231520	12980	12970	12980	12970	7
554	20231208	092500	9140710	12970	12970	12970	12970	0
555	20231208	092400	9140710	12970	12970	12970	12970	0
556	20231208	092300	9140710	12970	12970	12970	12970	0
557	20231208	092200	9140710	12970	12970	12970	12970	0
558	20231208	092100	9140710	12970	12970	12970	12970	0
559	20231208	092000	9140710	12970	12970	12970	12970	1
560	20231208	091900	9127740	12930	12980	12980	12930	121
561	20231208	091800	7559110	12980	12980	12980	12980	0
562	20231208	091700	7559110	12980	12980	12980	12980	0
563	20231208	091600	7559110	12980	12980	12980	12980	0
564	20231208	091500	7559110	12980	12980	12980	12980	0
565	20231208	091400	7559110	12980	12980	12980	12980	0
566	20231208	091300	7559110	12980	12980	12980	12980	5
567	20231208	091200	7494210	12980	12980	12980	12980	8
568	20231208	091100	7390370	12980	12980	12980	12980	13
569	20231208	091000	7221630	12930	12930	12930	12930	0
570	20231208	090900	7221630	12930	12930	12930	12930	0
571	20231208	090800	7221630	12930	12930	12930	12930	1
572	20231208	090700	7208700	12990	12990	12990	12990	30
573	20231208	090600	6819000	13000	13000	13000	13000	0
574	20231208	090500	6819000	13000	13000	13000	13000	0
575	20231208	090400	6819000	13000	13000	13000	13000	0
576	20231208	090300	6819000	13000	13000	13000	13000	5
577	20231208	090200	6754000	13000	13000	13000	13000	0
578	20231208	090100	6754000	13000	13000	13000	13000	1
579	20231208	090000	6741000	12840	12840	12840	12840	525