KissMeData/002390/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183700	239005950	13850	13850	13850	13850	626
3	20240108	183600	239005950	13850	13850	13850	13850	0
4	20240108	183500	239005950	13850	13850	13850	13850	0
5	20240108	183400	239005950	13850	13850	13850	13850	0
6	20240108	183300	239005950	13850	13850	13850	13850	0
7	20240108	183200	239005950	13850	13850	13850	13850	0
8	20240108	183100	239005950	13850	13850	13850	13850	0
9	20240108	183000	239005950	13850	13850	13850	13850	0
10	20240108	182900	239005950	13850	13850	13850	13850	0
11	20240108	182800	239005950	13850	13850	13850	13850	0
12	20240108	182700	239005950	13850	13850	13850	13850	0
13	20240108	182600	239005950	13850	13850	13850	13850	0
14	20240108	182500	239005950	13850	13850	13850	13850	0
15	20240108	182400	239005950	13850	13850	13850	13850	0
16	20240108	182300	239005950	13850	13850	13850	13850	0
17	20240108	182200	239005950	13850	13850	13850	13850	0
18	20240108	182100	239005950	13850	13850	13850	13850	0
19	20240108	182000	239005950	13850	13850	13850	13850	0
20	20240108	181900	239005950	13850	13850	13850	13850	0
21	20240108	181800	239005950	13850	13850	13850	13850	0
22	20240108	181700	239005950	13850	13850	13850	13850	0
23	20240108	181600	239005950	13850	13850	13850	13850	0
24	20240108	181500	239005950	13850	13850	13850	13850	0
25	20240108	181400	239005950	13850	13850	13850	13850	0
26	20240108	181300	239005950	13850	13850	13850	13850	0
27	20240108	181200	239005950	13850	13850	13850	13850	0
28	20240108	181100	239005950	13850	13850	13850	13850	0
29	20240108	181000	239005950	13850	13850	13850	13850	0
30	20240108	180900	239005950	13850	13850	13850	13850	0
31	20240108	180800	239005950	13850	13850	13850	13850	0
32	20240108	180700	239005950	13850	13850	13850	13850	626
33	20240108	180600	239005950	13850	13850	13850	13850	0
34	20240108	180500	239005950	13850	13850	13850	13850	0
35	20240108	180400	239005950	13850	13850	13850	13850	0
36	20240108	180300	239005950	13850	13850	13850	13850	0
37	20240108	180200	239005950	13850	13850	13850	13850	0
38	20240108	180100	239005950	13850	13850	13850	13850	0
39	20240108	180000	239005950	13850	13850	13850	13850	0
40	20240108	175900	239005950	13850	13850	13850	13850	0
41	20240108	175800	239005950	13850	13850	13850	13850	0
42	20240108	175700	239005950	13850	13850	13850	13850	0
43	20240108	175600	239005950	13850	13850	13850	13850	0
44	20240108	175500	239005950	13850	13850	13850	13850	0
45	20240108	175400	239005950	13850	13850	13850	13850	0
46	20240108	175300	239005950	13850	13850	13850	13850	0
47	20240108	175200	239005950	13850	13850	13850	13850	0
48	20240108	175100	239005950	13850	13850	13850	13850	0
49	20240108	175000	239005950	13850	13850	13850	13850	0
50	20240108	174900	239005950	13850	13850	13850	13850	0
51	20240108	174800	239005950	13850	13850	13850	13850	0
52	20240108	174700	239005950	13850	13850	13850	13850	0
53	20240108	174600	239005950	13850	13850	13850	13850	0
54	20240108	174500	239005950	13850	13850	13850	13850	0
55	20240108	174400	239005950	13850	13850	13850	13850	0
56	20240108	174300	239005950	13850	13850	13850	13850	0
57	20240108	174200	239005950	13850	13850	13850	13850	0
58	20240108	174100	239005950	13850	13850	13850	13850	0
59	20240108	174000	239005950	13850	13850	13850	13850	0
60	20240108	173900	239005950	13850	13850	13850	13850	0
61	20240108	173800	239005950	13850	13850	13850	13850	0
62	20240108	173700	239005950	13850	13850	13850	13850	626
63	20240108	173600	239005950	13850	13850	13850	13850	0
64	20240108	173500	239005950	13850	13850	13850	13850	0
65	20240108	173400	239005950	13850	13850	13850	13850	0
66	20240108	173300	239005950	13850	13850	13850	13850	0
67	20240108	173200	239005950	13850	13850	13850	13850	0
68	20240108	173100	239005950	13850	13850	13850	13850	0
69	20240108	173000	239005950	13850	13850	13850	13850	0
70	20240108	172900	239005950	13850	13850	13850	13850	0
71	20240108	172800	239005950	13850	13850	13850	13850	0
72	20240108	172700	239005950	13850	13850	13850	13850	0
73	20240108	172600	239005950	13850	13850	13850	13850	0
74	20240108	172500	239005950	13850	13850	13850	13850	0
75	20240108	172400	239005950	13850	13850	13850	13850	0
76	20240108	172300	239005950	13850	13850	13850	13850	0
77	20240108	172200	239005950	13850	13850	13850	13850	0
78	20240108	172100	239005950	13850	13850	13850	13850	0
79	20240108	172000	239005950	13850	13850	13850	13850	0
80	20240108	171900	239005950	13850	13850	13850	13850	0
81	20240108	171800	239005950	13850	13850	13850	13850	0
82	20240108	171700	239005950	13850	13850	13850	13850	0
83	20240108	171600	239005950	13850	13850	13850	13850	0
84	20240108	171500	239005950	13850	13850	13850	13850	0
85	20240108	171400	239005950	13850	13850	13850	13850	0
86	20240108	171300	239005950	13850	13850	13850	13850	0
87	20240108	171200	239005950	13850	13850	13850	13850	0
88	20240108	171100	239005950	13850	13850	13850	13850	0
89	20240108	171000	239005950	13850	13850	13850	13850	0
90	20240108	170900	239005950	13850	13850	13850	13850	0
91	20240108	170800	239005950	13850	13850	13850	13850	0
92	20240108	170700	239005950	13850	13850	13850	13850	626
93	20240108	170600	239005950	13850	13850	13850	13850	0
94	20240108	170500	239005950	13850	13850	13850	13850	0
95	20240108	170400	239005950	13850	13850	13850	13850	0
96	20240108	170300	239005950	13850	13850	13850	13850	0
97	20240108	170200	239005950	13850	13850	13850	13850	0
98	20240108	170100	239005950	13850	13850	13850	13850	0
99	20240108	170000	239005950	13850	13850	13850	13850	0
100	20240108	165900	239005950	13850	13850	13850	13850	0
101	20240108	165800	239005950	13850	13850	13850	13850	0
102	20240108	165700	239005950	13850	13850	13850	13850	0
103	20240108	165600	239005950	13850	13850	13850	13850	0
104	20240108	165500	239005950	13850	13850	13850	13850	0
105	20240108	165400	239005950	13850	13850	13850	13850	0
106	20240108	165300	239005950	13850	13850	13850	13850	0
107	20240108	165200	239005950	13850	13850	13850	13850	0
108	20240108	165100	239005950	13850	13850	13850	13850	0
109	20240108	165000	239005950	13850	13850	13850	13850	0
110	20240108	164900	239005950	13850	13850	13850	13850	0
111	20240108	164800	239005950	13850	13850	13850	13850	0
112	20240108	164700	239005950	13850	13850	13850	13850	0
113	20240108	164600	239005950	13850	13850	13850	13850	0
114	20240108	164500	239005950	13850	13850	13850	13850	0
115	20240108	164400	239005950	13850	13850	13850	13850	0
116	20240108	164300	239005950	13850	13850	13850	13850	0
117	20240108	164200	239005950	13850	13850	13850	13850	0
118	20240108	164100	239005950	13850	13850	13850	13850	0
119	20240108	164000	239005950	13850	13850	13850	13850	0
120	20240108	163900	239005950	13850	13850	13850	13850	0
121	20240108	163800	239005950	13850	13850	13850	13850	0
122	20240108	163700	239005950	13850	13850	13850	13850	626
123	20240108	163600	239005950	13850	13850	13850	13850	0
124	20240108	163500	239005950	13850	13850	13850	13850	0
125	20240108	163400	239005950	13850	13850	13850	13850	0
126	20240108	163300	239005950	13850	13850	13850	13850	0
127	20240108	163200	239005950	13850	13850	13850	13850	0
128	20240108	163100	239005950	13850	13850	13850	13850	0
129	20240108	163000	239005950	13850	13850	13850	13850	0
130	20240108	162900	239005950	13850	13850	13850	13850	0
131	20240108	162800	239005950	13850	13850	13850	13850	0
132	20240108	162700	239005950	13850	13850	13850	13850	0
133	20240108	162600	239005950	13850	13850	13850	13850	0
134	20240108	162500	239005950	13850	13850	13850	13850	0
135	20240108	162400	239005950	13850	13850	13850	13850	0
136	20240108	162300	239005950	13850	13850	13850	13850	0
137	20240108	162200	239005950	13850	13850	13850	13850	0
138	20240108	162100	239005950	13850	13850	13850	13850	0
139	20240108	162000	239005950	13850	13850	13850	13850	0
140	20240108	161900	239005950	13850	13850	13850	13850	0
141	20240108	161800	239005950	13850	13850	13850	13850	0
142	20240108	161700	239005950	13850	13850	13850	13850	0
143	20240108	161600	239005950	13850	13850	13850	13850	0
144	20240108	161500	239005950	13850	13850	13850	13850	0
145	20240108	161400	239005950	13850	13850	13850	13850	0
146	20240108	161300	239005950	13850	13850	13850	13850	0
147	20240108	161200	239005950	13850	13850	13850	13850	0
148	20240108	161100	239005950	13850	13850	13850	13850	0
149	20240108	161000	239005950	13850	13850	13850	13850	0
150	20240108	160900	239005950	13850	13850	13850	13850	0
151	20240108	160800	239005950	13850	13850	13850	13850	0
152	20240108	160700	239005950	13850	13850	13850	13850	626
153	20240108	160600	239005950	13850	13850	13850	13850	0
154	20240108	160500	239005950	13850	13850	13850	13850	0
155	20240108	160400	239005950	13850	13850	13850	13850	0
156	20240108	160300	239005950	13850	13850	13850	13850	0
157	20240108	160200	239005950	13850	13850	13850	13850	0
158	20240108	160100	239005950	13850	13850	13850	13850	0
159	20240108	160000	239005950	13850	13850	13850	13850	0
160	20240108	155900	239005950	13850	13850	13850	13850	0
161	20240108	155800	239005950	13850	13850	13850	13850	0
162	20240108	155700	239005950	13850	13850	13850	13850	0
163	20240108	155600	239005950	13850	13850	13850	13850	0
164	20240108	155500	239005950	13850	13850	13850	13850	0
165	20240108	155400	239005950	13850	13850	13850	13850	0
166	20240108	155300	239005950	13850	13850	13850	13850	0
167	20240108	155200	239005950	13850	13850	13850	13850	0
168	20240108	155100	239005950	13850	13850	13850	13850	0
169	20240108	155000	239005950	13850	13850	13850	13850	0
170	20240108	154900	239005950	13850	13850	13850	13850	0
171	20240108	154800	239005950	13850	13850	13850	13850	0
172	20240108	154700	239005950	13850	13850	13850	13850	0
173	20240108	154600	239005950	13850	13850	13850	13850	0
174	20240108	154500	239005950	13850	13850	13850	13850	0
175	20240108	154400	239005950	13850	13850	13850	13850	0
176	20240108	154300	239005950	13850	13850	13850	13850	0
177	20240108	154200	239005950	13850	13850	13850	13850	0
178	20240108	154100	239005950	13850	13850	13850	13850	0
179	20240108	154000	239005950	13850	13850	13850	13850	0
180	20240108	153900	239005950	13850	13850	13850	13850	0
181	20240108	153800	239005950	13850	13850	13850	13850	0
182	20240108	153700	239005950	13850	13850	13850	13850	626
183	20240108	153600	239005950	13850	13850	13850	13850	0
184	20240108	153500	239005950	13850	13850	13850	13850	0
185	20240108	153400	239005950	13850	13850	13850	13850	0
186	20240108	153300	239005950	13850	13850	13850	13850	0
187	20240108	153200	239005950	13850	13850	13850	13850	0
188	20240108	153100	239005950	13850	13850	13850	13850	0
189	20240108	153000	239005950	13850	13850	13850	13850	626
190	20240108	152900	230335850	13730	13730	13730	13730	0
191	20240108	152800	230335850	13730	13730	13730	13730	0
192	20240108	152700	230335850	13730	13730	13730	13730	0
193	20240108	152600	230335850	13730	13730	13730	13730	0
194	20240108	152500	230335850	13730	13730	13730	13730	0
195	20240108	152400	230335850	13730	13730	13730	13730	0
196	20240108	152300	230335850	13730	13730	13730	13730	0
197	20240108	152200	230335850	13730	13730	13730	13730	0
198	20240108	152100	230335850	13730	13730	13730	13730	0
199	20240108	152000	230335850	13730	13730	13730	13730	0
200	20240108	151900	230335850	13730	13720	13730	13700	101
201	20240108	151800	228951090	13710	13700	13720	13700	190
202	20240108	151700	226346410	13670	13630	13670	13630	420
203	20240108	151600	220617010	13630	13630	13630	13630	12
204	20240108	151500	220453450	13630	13630	13630	13630	38
205	20240108	151400	219935510	13630	13630	13630	13630	8
206	20240108	151300	219826470	13600	13610	13610	13600	88
207	20240108	151200	218629460	13620	13630	13630	13620	2
208	20240108	151100	218602210	13630	13630	13630	13630	29
209	20240108	151000	218206940	13610	13610	13610	13610	0
210	20240108	150900	218206940	13610	13610	13610	13610	52
211	20240108	150800	217499220	13630	13630	13630	13630	0
212	20240108	150700	217499220	13630	13610	13630	13610	118
213	20240108	150600	215893050	13600	13600	13600	13600	5
214	20240108	150500	215825050	13610	13610	13610	13610	0
215	20240108	150400	215825050	13610	13610	13610	13610	2
216	20240108	150300	215797830	13610	13600	13610	13590	701
217	20240108	150200	206270220	13590	13590	13590	13590	0
218	20240108	150100	206270220	13590	13600	13600	13590	7
219	20240108	150000	206175080	13590	13590	13590	13590	1
220	20240108	145900	206161490	13590	13590	13590	13590	1
221	20240108	145800	206147900	13600	13600	13600	13600	105
222	20240108	145700	204719900	13600	13610	13610	13600	14
223	20240108	145600	204529400	13610	13610	13610	13610	0
224	20240108	145500	204529400	13610	13610	13610	13610	0
225	20240108	145400	204529400	13610	13610	13610	13610	11
226	20240108	145300	204379690	13610	13610	13610	13590	589
227	20240108	145200	196368670	13630	13630	13630	13630	13
228	20240108	145100	196191480	13620	13620	13620	13620	1
229	20240108	145000	196177860	13610	13610	13630	13610	137
230	20240108	144900	194312570	13630	13630	13630	13630	18
231	20240108	144800	194067230	13620	13620	13620	13620	0
232	20240108	144700	194067230	13620	13620	13620	13620	0
233	20240108	144600	194067230	13620	13620	13620	13620	36
234	20240108	144500	193576910	13630	13630	13630	13630	1
235	20240108	144400	193563280	13630	13630	13630	13630	0
236	20240108	144300	193563280	13630	13630	13630	13630	0
237	20240108	144200	193563280	13630	13630	13630	13630	0
238	20240108	144100	193563280	13630	13630	13630	13630	0
239	20240108	144000	193563280	13630	13630	13630	13630	50
240	20240108	143900	192881780	13630	13630	13630	13630	0
241	20240108	143800	192881780	13630	13640	13640	13630	19
242	20240108	143700	192622670	13620	13640	13640	13620	307
243	20240108	143600	188440390	13660	13660	13660	13660	1
244	20240108	143500	188426730	13660	13660	13660	13660	0
245	20240108	143400	188426730	13660	13660	13660	13660	0
246	20240108	143300	188426730	13660	13660	13660	13660	0
247	20240108	143200	188426730	13660	13650	13660	13650	12
248	20240108	143100	188262860	13660	13650	13660	13640	15
249	20240108	143000	188058040	13650	13650	13650	13650	5
250	20240108	142900	187989790	13650	13650	13660	13650	20
251	20240108	142800	187716660	13650	13650	13650	13650	1
252	20240108	142700	187703010	13650	13650	13650	13650	1
253	20240108	142600	187689360	13650	13650	13650	13650	1
254	20240108	142500	187675710	13650	13650	13650	13650	3
255	20240108	142400	187634760	13650	13650	13650	13650	2
256	20240108	142300	187607460	13650	13650	13650	13650	301
257	20240108	142200	183498810	13650	13650	13650	13650	0
258	20240108	142100	183498810	13650	13650	13650	13650	6
259	20240108	142000	183416910	13650	13650	13650	13650	0
260	20240108	141900	183416910	13650	13650	13650	13650	0
261	20240108	141800	183416910	13650	13650	13650	13650	0
262	20240108	141700	183416910	13650	13650	13650	13650	12
263	20240108	141600	183253110	13640	13640	13640	13640	1
264	20240108	141500	183239470	13640	13640	13640	13640	0
265	20240108	141400	183239470	13640	13640	13640	13640	1
266	20240108	141300	183225830	13640	13640	13640	13640	0
267	20240108	141200	183225830	13640	13640	13640	13640	0
268	20240108	141100	183225830	13640	13640	13640	13640	10
269	20240108	141000	183089430	13630	13640	13650	13630	3
270	20240108	140900	183048510	13630	13630	13630	13630	40
271	20240108	140800	182503310	13640	13650	13650	13640	429
272	20240108	140700	176649110	13660	13660	13660	13660	0
273	20240108	140600	176649110	13660	13660	13660	13660	45
274	20240108	140500	176034410	13660	13660	13660	13660	0
275	20240108	140400	176034410	13660	13660	13660	13660	5
276	20240108	140300	175966110	13670	13670	13670	13670	0
277	20240108	140200	175966110	13670	13670	13670	13670	0
278	20240108	140100	175966110	13670	13670	13670	13670	0
279	20240108	140000	175966110	13670	13670	13670	13670	197
280	20240108	135900	173273120	13650	13650	13650	13650	0
281	20240108	135800	173273120	13650	13650	13650	13650	0
282	20240108	135700	173273120	13650	13650	13650	13650	3
283	20240108	135600	173232170	13660	13660	13660	13660	0
284	20240108	135500	173232170	13660	13660	13660	13660	0
285	20240108	135400	173232170	13660	13660	13660	13660	0
286	20240108	135300	173232170	13660	13660	13660	13660	2
287	20240108	135200	173204850	13660	13660	13660	13660	14
288	20240108	135100	173013610	13660	13660	13660	13660	0
289	20240108	135000	173013610	13660	13650	13660	13650	8
290	20240108	134900	172904370	13650	13650	13650	13650	5
291	20240108	134800	172836120	13650	13650	13650	13650	5
292	20240108	134700	172767870	13660	13660	13660	13650	305
293	20240108	134600	168601620	13660	13660	13660	13660	2
294	20240108	134500	168574300	13660	13660	13670	13660	28
295	20240108	134400	168191590	13670	13660	13670	13660	13
296	20240108	134300	168013930	13670	13670	13670	13670	0
297	20240108	134200	168013930	13670	13670	13670	13670	0
298	20240108	134100	168013930	13670	13670	13670	13670	0
299	20240108	134000	168013930	13670	13670	13670	13670	3
300	20240108	133900	167972920	13660	13660	13660	13660	0
301	20240108	133800	167972920	13660	13660	13660	13660	0
302	20240108	133700	167972920	13660	13660	13660	13660	0
303	20240108	133600	167972920	13660	13660	13660	13660	0
304	20240108	133500	167972920	13660	13660	13660	13660	0
305	20240108	133400	167972920	13660	13660	13660	13660	176
306	20240108	133300	165568760	13670	13670	13670	13670	0
307	20240108	133200	165568760	13670	13670	13670	13670	0
308	20240108	133100	165568760	13670	13670	13670	13670	74
309	20240108	133000	164557180	13680	13680	13680	13680	1
310	20240108	132900	164543500	13680	13680	13680	13680	0
311	20240108	132800	164543500	13680	13680	13680	13680	0
312	20240108	132700	164543500	13680	13680	13680	13680	20
313	20240108	132600	164269900	13680	13680	13680	13680	13
314	20240108	132500	164092060	13660	13660	13660	13660	0
315	20240108	132400	164092060	13660	13660	13660	13660	0
316	20240108	132300	164092060	13660	13660	13660	13660	0
317	20240108	132200	164092060	13660	13660	13660	13660	0
318	20240108	132100	164092060	13660	13660	13660	13660	0
319	20240108	132000	164092060	13660	13660	13660	13660	0
320	20240108	131900	164092060	13660	13660	13660	13660	0
321	20240108	131800	164092060	13660	13660	13660	13660	0
322	20240108	131700	164092060	13660	13660	13660	13660	0
323	20240108	131600	164092060	13660	13660	13660	13660	0
324	20240108	131500	164092060	13660	13660	13660	13660	0
325	20240108	131400	164092060	13660	13660	13660	13660	0
326	20240108	131300	164092060	13660	13660	13660	13660	0
327	20240108	131200	164092060	13660	13660	13660	13660	0
328	20240108	131100	164092060	13660	13660	13660	13660	0
329	20240108	131000	164092060	13660	13660	13660	13660	0
330	20240108	130900	164092060	13660	13680	13680	13660	9
331	20240108	130800	163969100	13680	13660	13680	13660	39
332	20240108	130700	163436340	13660	13660	13660	13660	0
333	20240108	130600	163436340	13660	13660	13660	13660	0
334	20240108	130500	163436340	13660	13660	13660	13660	0
335	20240108	130400	163436340	13660	13660	13660	13660	0
336	20240108	130300	163436340	13660	13660	13660	13660	0
337	20240108	130200	163436340	13660	13660	13660	13660	2
338	20240108	130100	163409020	13660	13660	13660	13660	0
339	20240108	130000	163409020	13660	13660	13660	13660	4
340	20240108	125900	163354380	13660	13660	13660	13660	1
341	20240108	125800	163340720	13660	13660	13660	13660	0
342	20240108	125700	163340720	13660	13680	13680	13660	1000
343	20240108	125600	149676930	13680	13680	13680	13680	43
344	20240108	125500	149088690	13680	13680	13680	13680	0
345	20240108	125400	149088690	13680	13680	13680	13680	0
346	20240108	125300	149088690	13680	13680	13680	13680	3
347	20240108	125200	149047650	13680	13680	13680	13680	5
348	20240108	125100	148979250	13680	13680	13680	13680	0
349	20240108	125000	148979250	13680	13680	13680	13680	0
350	20240108	124900	148979250	13680	13700	13700	13680	15
351	20240108	124800	148773810	13680	13680	13680	13680	0
352	20240108	124700	148773810	13680	13680	13680	13680	0
353	20240108	124600	148773810	13680	13680	13680	13680	3
354	20240108	124500	148732770	13680	13680	13680	13680	0
355	20240108	124400	148732770	13680	13680	13680	13680	0
356	20240108	124300	148732770	13680	13680	13680	13680	3
357	20240108	124200	148691730	13680	13680	13680	13680	1
358	20240108	124100	148678050	13700	13700	13700	13700	7
359	20240108	124000	148582150	13680	13680	13680	13680	0
360	20240108	123900	148582150	13680	13680	13680	13680	1
361	20240108	123800	148568470	13680	13680	13680	13680	0
362	20240108	123700	148568470	13680	13680	13680	13680	0
363	20240108	123600	148568470	13680	13680	13680	13680	3
364	20240108	123500	148527430	13680	13680	13680	13680	1
365	20240108	123400	148513750	13680	13680	13680	13680	0
366	20240108	123300	148513750	13680	13680	13680	13680	0
367	20240108	123200	148513750	13680	13680	13680	13680	6
368	20240108	123100	148431670	13670	13670	13670	13670	0
369	20240108	123000	148431670	13670	13680	13680	13670	155
370	20240108	122900	146312420	13680	13700	13700	13680	14
371	20240108	122800	146120660	13680	13680	13680	13680	1
372	20240108	122700	146106980	13690	13700	13700	13690	2
373	20240108	122600	146079590	13670	13670	13670	13670	3
374	20240108	122500	146038580	13670	13670	13670	13670	0
375	20240108	122400	146038580	13670	13670	13670	13670	0
376	20240108	122300	146038580	13670	13670	13670	13670	0
377	20240108	122200	146038580	13670	13670	13670	13670	24
378	20240108	122100	145710500	13680	13680	13680	13680	0
379	20240108	122000	145710500	13680	13680	13680	13680	0
380	20240108	121900	145710500	13680	13680	13680	13680	2
381	20240108	121800	145683140	13680	13680	13680	13680	0
382	20240108	121700	145683140	13680	13680	13680	13680	1
383	20240108	121600	145669460	13670	13670	13670	13670	1
384	20240108	121500	145655790	13670	13660	13670	13660	2
385	20240108	121400	145628460	13660	13660	13660	13660	0
386	20240108	121300	145628460	13660	13660	13660	13660	0
387	20240108	121200	145628460	13660	13660	13680	13660	18
388	20240108	121100	145382280	13660	13660	13660	13660	0
389	20240108	121000	145382280	13660	13660	13660	13660	0
390	20240108	120900	145382280	13660	13660	13660	13660	3
391	20240108	120800	145341300	13660	13660	13660	13660	1
392	20240108	120700	145327640	13660	13660	13660	13660	0
393	20240108	120600	145327640	13660	13660	13660	13660	1
394	20240108	120500	145313980	13680	13660	13680	13660	9
395	20240108	120400	145190900	13660	13660	13660	13660	1
396	20240108	120300	145177240	13660	13660	13660	13660	0
397	20240108	120200	145177240	13660	13660	13660	13660	3
398	20240108	120100	145136260	13660	13660	13660	13660	0
399	20240108	120000	145136260	13660	13660	13660	13660	0
400	20240108	115900	145136260	13660	13660	13660	13660	0
401	20240108	115800	145136260	13660	13660	13660	13660	3
402	20240108	115700	145095280	13660	13660	13660	13660	0
403	20240108	115600	145095280	13660	13660	13660	13660	0
404	20240108	115500	145095280	13660	13700	13700	13660	281
405	20240108	115400	141250780	13700	13700	13700	13700	1
406	20240108	115300	141237080	13690	13690	13690	13690	0
407	20240108	115200	141237080	13690	13700	13700	13690	2
408	20240108	115100	141209690	13700	13700	13700	13700	1
409	20240108	115000	141195990	13780	13720	13780	13720	2
410	20240108	114900	141168490	13700	13700	13700	13700	1
411	20240108	114800	141154790	13700	13700	13700	13700	2
412	20240108	114700	141127390	13700	13700	13700	13700	0
413	20240108	114600	141127390	13700	13700	13700	13700	0
414	20240108	114500	141127390	13700	13700	13700	13700	3
415	20240108	114400	141086290	13700	13700	13700	13700	1
416	20240108	114300	141072590	13700	13700	13700	13700	0
417	20240108	114200	141072590	13700	13720	13720	13700	8
418	20240108	114100	140962970	13700	13720	13720	13700	3
419	20240108	114000	140921830	13720	13720	13720	13720	0
420	20240108	113900	140921830	13720	13720	13720	13720	1
421	20240108	113800	140908110	13800	13660	13800	13660	103
422	20240108	113700	139494920	13660	13660	13660	13660	1
423	20240108	113600	139481260	13660	13660	13660	13660	0
424	20240108	113500	139481260	13660	13660	13660	13660	3
425	20240108	113400	139440280	13650	13650	13650	13650	0
426	20240108	113300	139440280	13650	13650	13650	13650	0
427	20240108	113200	139440280	13650	13650	13650	13650	1
428	20240108	113100	139426630	13650	13650	13650	13650	1
429	20240108	113000	139412980	13670	13670	13670	13670	1
430	20240108	112900	139399310	13670	13670	13670	13650	11
431	20240108	112800	139249100	13670	13670	13670	13650	7
432	20240108	112700	139153450	13660	13660	13660	13660	0
433	20240108	112600	139153450	13660	13680	13680	13660	340
434	20240108	112500	134504820	13680	13680	13680	13680	1
435	20240108	112400	134491140	13680	13680	13680	13680	2
436	20240108	112300	134463780	13680	13680	13680	13680	1
437	20240108	112200	134450100	13680	13680	13680	13680	2
438	20240108	112100	134422740	13680	13680	13680	13680	1
439	20240108	112000	134409060	13680	13680	13680	13680	1
440	20240108	111900	134395380	13680	13680	13680	13680	0
441	20240108	111800	134395380	13680	13680	13680	13680	2
442	20240108	111700	134368020	13680	13680	13680	13680	20
443	20240108	111600	134094420	13680	13690	13690	13680	18
444	20240108	111500	133848010	13690	13690	13690	13690	1
445	20240108	111400	133834320	13690	13690	13690	13690	4
446	20240108	111300	133779560	13690	13690	13690	13690	0
447	20240108	111200	133779560	13690	13690	13690	13690	1
448	20240108	111100	133765870	13690	13690	13690	13690	9
449	20240108	111000	133642660	13690	13690	13690	13690	1
450	20240108	110900	133628970	13690	13690	13690	13690	1
451	20240108	110800	133615280	13690	13700	13700	13690	13
452	20240108	110700	133437190	13690	13690	13690	13690	1
453	20240108	110600	133423500	13690	13690	13690	13690	1
454	20240108	110500	133409810	13690	13690	13690	13690	1
455	20240108	110400	133396120	13690	13690	13690	13690	2
456	20240108	110300	133368740	13700	13700	13700	13700	1
457	20240108	110200	133355040	13690	13700	13700	13690	143
458	20240108	110100	131397000	13700	13700	13710	13700	5
459	20240108	110000	131328480	13700	13700	13700	13700	0
460	20240108	105900	131328480	13700	13710	13710	13700	11
461	20240108	105800	131177680	13710	13710	13710	13710	6
462	20240108	105700	131095420	13710	13710	13720	13710	3
463	20240108	105600	131054280	13710	13710	13710	13710	0
464	20240108	105500	131054280	13710	13710	13710	13690	3
465	20240108	105400	131013170	13710	13690	13710	13690	6
466	20240108	105300	130930970	13700	13700	13700	13700	5
467	20240108	105200	130862470	13690	13690	13690	13690	1
468	20240108	105100	130848780	13690	13690	13690	13690	1
469	20240108	105000	130835090	13690	13690	13690	13690	2
470	20240108	104900	130807710	13690	13690	13690	13690	1
471	20240108	104800	130794020	13700	13690	13700	13690	4
472	20240108	104700	130739240	13680	13680	13680	13680	2
473	20240108	104600	130711880	13680	13680	13680	13680	116
474	20240108	104500	129125000	13680	13690	13690	13680	31
475	20240108	104400	128700620	13690	13700	13700	13690	423
476	20240108	104300	122909740	13700	13700	13700	13700	10
477	20240108	104200	122772740	13680	13680	13680	13680	0
478	20240108	104100	122772740	13680	13680	13680	13680	1
479	20240108	104000	122759060	13680	13680	13680	13680	2
480	20240108	103900	122731700	13690	13690	13690	13690	8
481	20240108	103800	122622180	13690	13700	13700	13690	256
482	20240108	103700	119115080	13700	13700	13700	13690	13
483	20240108	103600	118937000	13700	13700	13700	13700	100
484	20240108	103500	117567000	13720	13720	13720	13720	2
485	20240108	103400	117539560	13700	13700	13700	13700	2
486	20240108	103300	117512160	13700	13700	13700	13700	22
487	20240108	103200	117210760	13720	13700	13720	13700	4
488	20240108	103100	117155900	13700	13710	13710	13700	61
489	20240108	103000	116320180	13710	13710	13710	13710	2
490	20240108	102900	116292760	13720	13710	13720	13710	105
491	20240108	102800	114852180	13710	13700	13720	13700	3
492	20240108	102700	114811050	13700	13680	13700	13680	167
493	20240108	102600	112523190	13700	13670	13700	13670	52
494	20240108	102500	111811970	13660	13650	13670	13650	12
495	20240108	102400	111648050	13650	13650	13650	13650	1
496	20240108	102300	111634400	13650	13650	13650	13650	1
497	20240108	102200	111620750	13670	13670	13670	13660	83
498	20240108	102100	110486160	13680	13690	13690	13670	203
499	20240108	102000	107709110	13690	13690	13690	13690	1
500	20240108	101900	107695420	13690	13690	13690	13690	0
501	20240108	101800	107695420	13690	13690	13690	13690	1
502	20240108	101700	107681730	13710	13740	13740	13700	304
503	20240108	101600	103516450	13740	13740	13740	13740	1
504	20240108	101500	103502710	13720	13720	13720	13720	1
505	20240108	101400	103488990	13710	13710	13710	13710	1
506	20240108	101300	103475280	13710	13710	13710	13710	11
507	20240108	101200	103324470	13710	13710	13730	13710	4
508	20240108	101100	103269610	13710	13700	13720	13680	11
509	20240108	101000	103118870	13700	13680	13700	13680	2
510	20240108	100900	103091490	13680	13670	13680	13670	6
511	20240108	100800	103009420	13670	13670	13680	13670	24
512	20240108	100700	102681130	13670	13670	13670	13670	0
513	20240108	100600	102681130	13670	13660	13670	13660	164
514	20240108	100500	100440880	13650	13650	13650	13650	0
515	20240108	100400	100440880	13650	13650	13650	13650	0
516	20240108	100300	100440880	13650	13640	13650	13640	131
517	20240108	100200	98653730	13630	13650	13650	13630	500
518	20240108	100100	91837670	13660	13660	13660	13660	133
519	20240108	100000	90020890	13660	13660	13660	13660	8
520	20240108	095900	89911610	13670	13670	13670	13670	0
521	20240108	095800	89911610	13670	13670	13670	13670	67
522	20240108	095700	88995720	13680	13680	13680	13680	3
523	20240108	095600	88954680	13670	13680	13680	13670	2
524	20240108	095500	88927330	13670	13670	13670	13670	24
525	20240108	095400	88599250	13670	13660	13670	13660	301
526	20240108	095300	84487580	13630	13630	13630	13630	0
527	20240108	095200	84487580	13630	13630	13630	13630	205
528	20240108	095100	81693430	13630	13620	13630	13620	114
529	20240108	095000	80140610	13630	13630	13630	13630	67
530	20240108	094900	79227400	13630	13640	13640	13630	157
531	20240108	094800	77086120	13640	13640	13640	13640	2
532	20240108	094700	77058840	13640	13640	13640	13640	9
533	20240108	094600	76936080	13640	13660	13660	13630	609
534	20240108	094500	68629530	13680	13680	13680	13660	38
535	20240108	094400	68110410	13680	13710	13710	13670	2007
536	20240108	094300	40671900	13690	13690	13690	13690	80
537	20240108	094200	39576700	13700	13720	13720	13700	135
538	20240108	094100	37727180	13700	13700	13700	13700	0
539	20240108	094000	37727180	13700	13700	13700	13700	66
540	20240108	093900	36822980	13720	13720	13720	13720	2
541	20240108	093800	36795540	13690	13690	13690	13690	3
542	20240108	093700	36754470	13690	13710	13790	13690	42
543	20240108	093600	36179350	13700	13710	13710	13700	40
544	20240108	093500	35631270	13800	13720	13800	13720	2
545	20240108	093400	35603750	13710	13700	13710	13700	7
546	20240108	093300	35507790	13710	13710	13710	13710	0
547	20240108	093200	35507790	13710	13710	13710	13710	0
548	20240108	093100	35507790	13710	13710	13710	13710	502
549	20240108	093000	28625370	13700	13700	13700	13700	0
550	20240108	092900	28625370	13700	13700	13700	13700	0
551	20240108	092800	28625370	13700	13690	13700	13690	247
552	20240108	092700	25242930	13700	13700	13700	13700	70
553	20240108	092600	24283930	13710	13710	13710	13710	309
554	20240108	092500	20047540	13700	13690	13700	13690	37
555	20240108	092400	19540750	13690	13690	13700	13690	21
556	20240108	092300	19253250	13680	13680	13680	13680	1
557	20240108	092200	19239570	13680	13670	13680	13670	149
558	20240108	092100	17201310	13670	13670	13670	13670	6
559	20240108	092000	17119290	13680	13690	13690	13680	54
560	20240108	091900	16380340	13700	13700	13700	13700	210
561	20240108	091800	13503340	13710	13730	13730	13710	691
562	20240108	091700	4028180	13710	13710	13710	13710	0
563	20240108	091600	4028180	13710	13710	13710	13710	0
564	20240108	091500	4028180	13710	13710	13710	13710	0
565	20240108	091400	4028180	13710	13710	13710	13710	0
566	20240108	091300	4028180	13710	13720	13720	13710	30
567	20240108	091200	3616870	13710	13710	13710	13710	0
568	20240108	091100	3616870	13710	13720	13720	13710	8
569	20240108	091000	3507170	13700	13720	13720	13700	65
570	20240108	090900	2616600	13750	13760	13760	13750	127
571	20240108	090800	870190	13750	13750	13750	13750	0
572	20240108	090700	870190	13750	13750	13750	13750	0
573	20240108	090600	870190	13750	13750	13750	13750	12
574	20240108	090500	705190	13800	13800	13800	13800	12
575	20240108	090400	539590	13800	13820	13820	13800	17
576	20240108	090300	304710	13820	13820	13820	13820	6
577	20240108	090200	221790	13820	13820	13820	13820	0
578	20240108	090100	221790	13820	13820	13820	13820	1
579	20240108	090000	207970	13850	13880	13880	13850	15