KissMeData/002390/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183700	88697010	12990	12990	12990	12990	371
3	20231218	183600	88697010	12990	12990	12990	12990	0
4	20231218	183500	88697010	12990	12990	12990	12990	0
5	20231218	183400	88697010	12990	12990	12990	12990	0
6	20231218	183300	88697010	12990	12990	12990	12990	0
7	20231218	183200	88697010	12990	12990	12990	12990	0
8	20231218	183100	88697010	12990	12990	12990	12990	0
9	20231218	183000	88697010	12990	12990	12990	12990	0
10	20231218	182900	88697010	12990	12990	12990	12990	0
11	20231218	182800	88697010	12990	12990	12990	12990	0
12	20231218	182700	88697010	12990	12990	12990	12990	0
13	20231218	182600	88697010	12990	12990	12990	12990	0
14	20231218	182500	88697010	12990	12990	12990	12990	0
15	20231218	182400	88697010	12990	12990	12990	12990	0
16	20231218	182300	88697010	12990	12990	12990	12990	0
17	20231218	182200	88697010	12990	12990	12990	12990	0
18	20231218	182100	88697010	12990	12990	12990	12990	0
19	20231218	182000	88697010	12990	12990	12990	12990	0
20	20231218	181900	88697010	12990	12990	12990	12990	0
21	20231218	181800	88697010	12990	12990	12990	12990	0
22	20231218	181700	88697010	12990	12990	12990	12990	0
23	20231218	181600	88697010	12990	12990	12990	12990	0
24	20231218	181500	88697010	12990	12990	12990	12990	0
25	20231218	181400	88697010	12990	12990	12990	12990	0
26	20231218	181300	88697010	12990	12990	12990	12990	0
27	20231218	181200	88697010	12990	12990	12990	12990	0
28	20231218	181100	88697010	12990	12990	12990	12990	0
29	20231218	181000	88697010	12990	12990	12990	12990	0
30	20231218	180900	88697010	12990	12990	12990	12990	0
31	20231218	180800	88697010	12990	12990	12990	12990	0
32	20231218	180700	88697010	12990	12990	12990	12990	371
33	20231218	180600	88697010	12990	12990	12990	12990	0
34	20231218	180500	88697010	12990	12990	12990	12990	0
35	20231218	180400	88697010	12990	12990	12990	12990	0
36	20231218	180300	88697010	12990	12990	12990	12990	0
37	20231218	180200	88697010	12990	12990	12990	12990	0
38	20231218	180100	88697010	12990	12990	12990	12990	0
39	20231218	180000	88697010	12990	12990	12990	12990	0
40	20231218	175900	88697010	12990	12990	12990	12990	0
41	20231218	175800	88697010	12990	12990	12990	12990	0
42	20231218	175700	88697010	12990	12990	12990	12990	0
43	20231218	175600	88697010	12990	12990	12990	12990	0
44	20231218	175500	88697010	12990	12990	12990	12990	0
45	20231218	175400	88697010	12990	12990	12990	12990	0
46	20231218	175300	88697010	12990	12990	12990	12990	0
47	20231218	175200	88697010	12990	12990	12990	12990	0
48	20231218	175100	88697010	12990	12990	12990	12990	0
49	20231218	175000	88697010	12990	12990	12990	12990	0
50	20231218	174900	88697010	12990	12990	12990	12990	0
51	20231218	174800	88697010	12990	12990	12990	12990	0
52	20231218	174700	88697010	12990	12990	12990	12990	0
53	20231218	174600	88697010	12990	12990	12990	12990	0
54	20231218	174500	88697010	12990	12990	12990	12990	0
55	20231218	174400	88697010	12990	12990	12990	12990	0
56	20231218	174300	88697010	12990	12990	12990	12990	0
57	20231218	174200	88697010	12990	12990	12990	12990	0
58	20231218	174100	88697010	12990	12990	12990	12990	0
59	20231218	174000	88697010	12990	12990	12990	12990	0
60	20231218	173900	88697010	12990	12990	12990	12990	0
61	20231218	173800	88697010	12990	12990	12990	12990	0
62	20231218	173700	88697010	12990	12990	12990	12990	371
63	20231218	173600	88697010	12990	12990	12990	12990	0
64	20231218	173500	88697010	12990	12990	12990	12990	0
65	20231218	173400	88697010	12990	12990	12990	12990	0
66	20231218	173300	88697010	12990	12990	12990	12990	0
67	20231218	173200	88697010	12990	12990	12990	12990	0
68	20231218	173100	88697010	12990	12990	12990	12990	0
69	20231218	173000	88697010	12990	12990	12990	12990	0
70	20231218	172900	88697010	12990	12990	12990	12990	0
71	20231218	172800	88697010	12990	12990	12990	12990	0
72	20231218	172700	88697010	12990	12990	12990	12990	0
73	20231218	172600	88697010	12990	12990	12990	12990	0
74	20231218	172500	88697010	12990	12990	12990	12990	0
75	20231218	172400	88697010	12990	12990	12990	12990	0
76	20231218	172300	88697010	12990	12990	12990	12990	0
77	20231218	172200	88697010	12990	12990	12990	12990	0
78	20231218	172100	88697010	12990	12990	12990	12990	0
79	20231218	172000	88697010	12990	12990	12990	12990	0
80	20231218	171900	88697010	12990	12990	12990	12990	0
81	20231218	171800	88697010	12990	12990	12990	12990	0
82	20231218	171700	88697010	12990	12990	12990	12990	0
83	20231218	171600	88697010	12990	12990	12990	12990	0
84	20231218	171500	88697010	12990	12990	12990	12990	0
85	20231218	171400	88697010	12990	12990	12990	12990	0
86	20231218	171300	88697010	12990	12990	12990	12990	0
87	20231218	171200	88697010	12990	12990	12990	12990	0
88	20231218	171100	88697010	12990	12990	12990	12990	0
89	20231218	171000	88697010	12990	12990	12990	12990	0
90	20231218	170900	88697010	12990	12990	12990	12990	0
91	20231218	170800	88697010	12990	12990	12990	12990	0
92	20231218	170700	88697010	12990	12990	12990	12990	371
93	20231218	170600	88697010	12990	12990	12990	12990	0
94	20231218	170500	88697010	12990	12990	12990	12990	0
95	20231218	170400	88697010	12990	12990	12990	12990	0
96	20231218	170300	88697010	12990	12990	12990	12990	0
97	20231218	170200	88697010	12990	12990	12990	12990	0
98	20231218	170100	88697010	12990	12990	12990	12990	0
99	20231218	170000	88697010	12990	12990	12990	12990	0
100	20231218	165900	88697010	12990	12990	12990	12990	0
101	20231218	165800	88697010	12990	12990	12990	12990	0
102	20231218	165700	88697010	12990	12990	12990	12990	0
103	20231218	165600	88697010	12990	12990	12990	12990	0
104	20231218	165500	88697010	12990	12990	12990	12990	0
105	20231218	165400	88697010	12990	12990	12990	12990	0
106	20231218	165300	88697010	12990	12990	12990	12990	0
107	20231218	165200	88697010	12990	12990	12990	12990	0
108	20231218	165100	88697010	12990	12990	12990	12990	0
109	20231218	165000	88697010	12990	12990	12990	12990	0
110	20231218	164900	88697010	12990	12990	12990	12990	0
111	20231218	164800	88697010	12990	12990	12990	12990	0
112	20231218	164700	88697010	12990	12990	12990	12990	0
113	20231218	164600	88697010	12990	12990	12990	12990	0
114	20231218	164500	88697010	12990	12990	12990	12990	0
115	20231218	164400	88697010	12990	12990	12990	12990	0
116	20231218	164300	88697010	12990	12990	12990	12990	0
117	20231218	164200	88697010	12990	12990	12990	12990	0
118	20231218	164100	88697010	12990	12990	12990	12990	0
119	20231218	164000	88697010	12990	12990	12990	12990	0
120	20231218	163900	88697010	12990	12990	12990	12990	0
121	20231218	163800	88697010	12990	12990	12990	12990	0
122	20231218	163700	88697010	12990	12990	12990	12990	371
123	20231218	163600	88697010	12990	12990	12990	12990	0
124	20231218	163500	88697010	12990	12990	12990	12990	0
125	20231218	163400	88697010	12990	12990	12990	12990	0
126	20231218	163300	88697010	12990	12990	12990	12990	0
127	20231218	163200	88697010	12990	12990	12990	12990	0
128	20231218	163100	88697010	12990	12990	12990	12990	0
129	20231218	163000	88697010	12990	12990	12990	12990	0
130	20231218	162900	88697010	12990	12990	12990	12990	0
131	20231218	162800	88697010	12990	12990	12990	12990	0
132	20231218	162700	88697010	12990	12990	12990	12990	0
133	20231218	162600	88697010	12990	12990	12990	12990	0
134	20231218	162500	88697010	12990	12990	12990	12990	0
135	20231218	162400	88697010	12990	12990	12990	12990	0
136	20231218	162300	88697010	12990	12990	12990	12990	0
137	20231218	162200	88697010	12990	12990	12990	12990	0
138	20231218	162100	88697010	12990	12990	12990	12990	0
139	20231218	162000	88697010	12990	12990	12990	12990	0
140	20231218	161900	88697010	12990	12990	12990	12990	0
141	20231218	161800	88697010	12990	12990	12990	12990	0
142	20231218	161700	88697010	12990	12990	12990	12990	0
143	20231218	161600	88697010	12990	12990	12990	12990	0
144	20231218	161500	88697010	12990	12990	12990	12990	0
145	20231218	161400	88697010	12990	12990	12990	12990	0
146	20231218	161300	88697010	12990	12990	12990	12990	0
147	20231218	161200	88697010	12990	12990	12990	12990	0
148	20231218	161100	88697010	12990	12990	12990	12990	0
149	20231218	161000	88697010	12990	12990	12990	12990	0
150	20231218	160900	88697010	12990	12990	12990	12990	0
151	20231218	160800	88697010	12990	12990	12990	12990	0
152	20231218	160700	88697010	12990	12990	12990	12990	371
153	20231218	160600	88697010	12990	12990	12990	12990	0
154	20231218	160500	88697010	12990	12990	12990	12990	0
155	20231218	160400	88697010	12990	12990	12990	12990	0
156	20231218	160300	88697010	12990	12990	12990	12990	0
157	20231218	160200	88697010	12990	12990	12990	12990	0
158	20231218	160100	88697010	12990	12990	12990	12990	0
159	20231218	160000	88697010	12990	12990	12990	12990	0
160	20231218	155900	88697010	12990	12990	12990	12990	0
161	20231218	155800	88697010	12990	12990	12990	12990	0
162	20231218	155700	88697010	12990	12990	12990	12990	0
163	20231218	155600	88697010	12990	12990	12990	12990	0
164	20231218	155500	88697010	12990	12990	12990	12990	0
165	20231218	155400	88697010	12990	12990	12990	12990	0
166	20231218	155300	88697010	12990	12990	12990	12990	0
167	20231218	155200	88697010	12990	12990	12990	12990	0
168	20231218	155100	88697010	12990	12990	12990	12990	0
169	20231218	155000	88697010	12990	12990	12990	12990	0
170	20231218	154900	88697010	12990	12990	12990	12990	0
171	20231218	154800	88697010	12990	12990	12990	12990	0
172	20231218	154700	88697010	12990	12990	12990	12990	0
173	20231218	154600	88697010	12990	12990	12990	12990	0
174	20231218	154500	88697010	12990	12990	12990	12990	0
175	20231218	154400	88697010	12990	12990	12990	12990	0
176	20231218	154300	88697010	12990	12990	12990	12990	0
177	20231218	154200	88697010	12990	12990	12990	12990	0
178	20231218	154100	88697010	12990	12990	12990	12990	0
179	20231218	154000	88697010	12990	12990	12990	12990	0
180	20231218	153900	88697010	12990	12990	12990	12990	0
181	20231218	153800	88697010	12990	12990	12990	12990	0
182	20231218	153700	88697010	12990	12990	12990	12990	371
183	20231218	153600	88697010	12990	12990	12990	12990	0
184	20231218	153500	88697010	12990	12990	12990	12990	0
185	20231218	153400	88697010	12990	12990	12990	12990	0
186	20231218	153300	88697010	12990	12990	12990	12990	0
187	20231218	153200	88697010	12990	12990	12990	12990	0
188	20231218	153100	88697010	12990	12990	12990	12990	0
189	20231218	153000	88697010	12990	12990	12990	12990	371
190	20231218	152900	83877720	12950	12950	12950	12950	0
191	20231218	152800	83877720	12950	12950	12950	12950	0
192	20231218	152700	83877720	12950	12950	12950	12950	0
193	20231218	152600	83877720	12950	12950	12950	12950	0
194	20231218	152500	83877720	12950	12950	12950	12950	0
195	20231218	152400	83877720	12950	12950	12950	12950	0
196	20231218	152300	83877720	12950	12950	12950	12950	0
197	20231218	152200	83877720	12950	12950	12950	12950	0
198	20231218	152100	83877720	12950	12950	12950	12950	0
199	20231218	152000	83877720	12950	12950	12950	12950	0
200	20231218	151900	83877720	12950	12950	12950	12950	0
201	20231218	151800	83877720	12950	12990	12990	12950	2
202	20231218	151700	83851780	12950	12950	12950	12950	0
203	20231218	151600	83851780	12950	12960	12960	12950	516
204	20231218	151500	77168520	12950	12950	12950	12950	0
205	20231218	151400	77168520	12950	12950	12950	12950	0
206	20231218	151300	77168520	12950	12950	12950	12950	0
207	20231218	151200	77168520	12950	12950	12950	12950	0
208	20231218	151100	77168520	12950	12950	12950	12950	0
209	20231218	151000	77168520	12950	12950	12950	12950	0
210	20231218	150900	77168520	12950	12950	12950	12950	0
211	20231218	150800	77168520	12950	12950	12950	12950	0
212	20231218	150700	77168520	12950	12950	12950	12950	0
213	20231218	150600	77168520	12950	12950	12950	12950	0
214	20231218	150500	77168520	12950	12950	12950	12950	0
215	20231218	150400	77168520	12950	12950	12950	12950	0
216	20231218	150300	77168520	12950	12950	12950	12950	0
217	20231218	150200	77168520	12950	12950	12950	12950	0
218	20231218	150100	77168520	12950	12950	12950	12950	0
219	20231218	150000	77168520	12950	12950	12950	12950	111
220	20231218	145900	75731070	12950	12950	12950	12950	312
221	20231218	145800	71690670	12950	12960	12960	12950	461
222	20231218	145700	65716670	12960	12960	12960	12960	13
223	20231218	145600	65548190	12960	12960	12960	12960	0
224	20231218	145500	65548190	12960	12980	12980	12960	370
225	20231218	145400	60747480	12980	12980	12980	12980	0
226	20231218	145300	60747480	12980	12980	12980	12980	0
227	20231218	145200	60747480	12980	12980	12980	12980	0
228	20231218	145100	60747480	12980	12980	12980	12980	0
229	20231218	145000	60747480	12980	12980	12980	12980	0
230	20231218	144900	60747480	12980	12980	12980	12980	0
231	20231218	144800	60747480	12980	12980	12980	12980	0
232	20231218	144700	60747480	12980	12980	12980	12980	0
233	20231218	144600	60747480	12980	12980	12980	12980	0
234	20231218	144500	60747480	12980	12980	12980	12980	0
235	20231218	144400	60747480	12980	12980	12980	12980	0
236	20231218	144300	60747480	12980	12980	12980	12980	0
237	20231218	144200	60747480	12980	12980	12980	12980	1
238	20231218	144100	60734500	12980	12980	12980	12980	0
239	20231218	144000	60734500	12980	12980	12980	12980	0
240	20231218	143900	60734500	12980	12980	12980	12980	1
241	20231218	143800	60721520	12970	12970	12970	12970	0
242	20231218	143700	60721520	12970	12970	12970	12970	0
243	20231218	143600	60721520	12970	12970	12970	12970	0
244	20231218	143500	60721520	12970	12980	12980	12970	347
245	20231218	143400	56220900	12990	12990	12990	12990	0
246	20231218	143300	56220900	12990	12990	12990	12990	0
247	20231218	143200	56220900	12990	12990	12990	12990	0
248	20231218	143100	56220900	12990	12990	12990	12990	0
249	20231218	143000	56220900	12990	12990	12990	12990	0
250	20231218	142900	56220900	12990	12990	12990	12990	0
251	20231218	142800	56220900	12990	12990	12990	12990	0
252	20231218	142700	56220900	12990	12990	12990	12990	1
253	20231218	142600	56207910	12980	12980	12980	12980	0
254	20231218	142500	56207910	12980	12980	12980	12980	5
255	20231218	142400	56143010	12990	12990	12990	12990	2
256	20231218	142300	56117030	12980	12980	12980	12980	0
257	20231218	142200	56117030	12980	12980	12980	12980	0
258	20231218	142100	56117030	12980	12980	12980	12980	2
259	20231218	142000	56091070	13000	13000	13000	13000	0
260	20231218	141900	56091070	13000	13000	13000	13000	0
261	20231218	141800	56091070	13000	13000	13000	13000	0
262	20231218	141700	56091070	13000	13000	13000	13000	0
263	20231218	141600	56091070	13000	13000	13000	13000	0
264	20231218	141500	56091070	13000	13000	13000	13000	0
265	20231218	141400	56091070	13000	13000	13000	13000	0
266	20231218	141300	56091070	13000	13000	13000	13000	1
267	20231218	141200	56078070	12980	12980	12980	12980	0
268	20231218	141100	56078070	12980	12980	12980	12980	0
269	20231218	141000	56078070	12980	12980	12980	12980	0
270	20231218	140900	56078070	12980	12980	12980	12980	0
271	20231218	140800	56078070	12980	12980	12980	12980	0
272	20231218	140700	56078070	12980	12980	12980	12980	0
273	20231218	140600	56078070	12980	12980	12980	12980	0
274	20231218	140500	56078070	12980	12980	12980	12980	0
275	20231218	140400	56078070	12980	12980	12980	12980	0
276	20231218	140300	56078070	12980	12980	12980	12980	0
277	20231218	140200	56078070	12980	12980	12980	12980	150
278	20231218	140100	54131070	12980	12980	12980	12980	0
279	20231218	140000	54131070	12980	12980	12980	12980	0
280	20231218	135900	54131070	12980	12980	12980	12980	0
281	20231218	135800	54131070	12980	12980	12980	12980	0
282	20231218	135700	54131070	12980	12980	12980	12980	0
283	20231218	135600	54131070	12980	12980	12980	12980	0
284	20231218	135500	54131070	12980	12980	12980	12980	0
285	20231218	135400	54131070	12980	12980	12980	12980	0
286	20231218	135300	54131070	12980	12980	12980	12980	0
287	20231218	135200	54131070	12980	12980	12980	12980	0
288	20231218	135100	54131070	12980	12980	12980	12980	0
289	20231218	135000	54131070	12980	12980	12980	12980	0
290	20231218	134900	54131070	12980	12980	12980	12980	0
291	20231218	134800	54131070	12980	12980	12980	12980	0
292	20231218	134700	54131070	12980	12980	12980	12980	0
293	20231218	134600	54131070	12980	12980	12980	12980	48
294	20231218	134500	53508030	12980	12980	12980	12980	0
295	20231218	134400	53508030	12980	12980	12980	12980	0
296	20231218	134300	53508030	12980	12980	12980	12980	1
297	20231218	134200	53495050	12970	12970	12970	12970	0
298	20231218	134100	53495050	12970	12970	12970	12970	1
299	20231218	134000	53482080	12970	12970	12970	12970	0
300	20231218	133900	53482080	12970	12970	12970	12970	0
301	20231218	133800	53482080	12970	12970	12970	12970	1
302	20231218	133700	53469110	12970	12970	12970	12970	0
303	20231218	133600	53469110	12970	12970	12970	12970	0
304	20231218	133500	53469110	12970	12970	12970	12970	1
305	20231218	133400	53456140	12970	12970	12970	12970	1
306	20231218	133300	53443170	12970	12970	12970	12970	1
307	20231218	133200	53430200	12980	12970	12980	12970	20
308	20231218	133100	53170610	12960	12960	12960	12960	0
309	20231218	133000	53170610	12960	12960	12960	12960	0
310	20231218	132900	53170610	12960	12960	12960	12960	2
311	20231218	132800	53144690	12960	12960	12960	12960	0
312	20231218	132700	53144690	12960	12960	12960	12960	0
313	20231218	132600	53144690	12960	12960	12960	12960	0
314	20231218	132500	53144690	12960	12960	12960	12960	0
315	20231218	132400	53144690	12960	12960	12960	12960	0
316	20231218	132300	53144690	12960	12960	12960	12960	0
317	20231218	132200	53144690	12960	12960	12960	12960	0
318	20231218	132100	53144690	12960	12960	12960	12960	0
319	20231218	132000	53144690	12960	12960	12960	12960	0
320	20231218	131900	53144690	12960	12960	12960	12960	0
321	20231218	131800	53144690	12960	12960	12960	12960	0
322	20231218	131700	53144690	12960	12960	12960	12960	3
323	20231218	131600	53105810	12970	12970	12970	12970	0
324	20231218	131500	53105810	12970	12970	12970	12970	1
325	20231218	131400	53092840	12970	12970	12970	12970	0
326	20231218	131300	53092840	12970	12970	12970	12970	0
327	20231218	131200	53092840	12970	12970	12970	12970	1
328	20231218	131100	53079870	12970	12970	12970	12970	0
329	20231218	131000	53079870	12970	12970	12970	12970	0
330	20231218	130900	53079870	12970	12970	12970	12970	1
331	20231218	130800	53066900	12980	12980	12980	12980	0
332	20231218	130700	53066900	12980	12980	12980	12980	0
333	20231218	130600	53066900	12980	12980	12980	12980	1
334	20231218	130500	53053920	12970	12970	12970	12970	1
335	20231218	130400	53040950	12970	12970	12970	12970	0
336	20231218	130300	53040950	12970	12970	12970	12970	0
337	20231218	130200	53040950	12970	12970	12970	12970	1
338	20231218	130100	53027980	12960	12960	12960	12960	0
339	20231218	130000	53027980	12960	12960	12960	12960	0
340	20231218	125900	53027980	12960	12960	12960	12960	0
341	20231218	125800	53027980	12960	12960	12960	12960	0
342	20231218	125700	53027980	12960	12960	12960	12960	0
343	20231218	125600	53027980	12960	12960	12960	12960	0
344	20231218	125500	53027980	12960	12960	12960	12960	0
345	20231218	125400	53027980	12960	12960	12960	12960	0
346	20231218	125300	53027980	12960	12960	12960	12960	0
347	20231218	125200	53027980	12960	12960	12960	12960	0
348	20231218	125100	53027980	12960	12960	12960	12960	0
349	20231218	125000	53027980	12960	12960	12960	12960	0
350	20231218	124900	53027980	12960	12960	12960	12960	0
351	20231218	124800	53027980	12960	12960	12960	12960	0
352	20231218	124700	53027980	12960	12960	12960	12960	0
353	20231218	124600	53027980	12960	12960	12960	12960	0
354	20231218	124500	53027980	12960	12960	12960	12960	0
355	20231218	124400	53027980	12960	12960	12960	12960	0
356	20231218	124300	53027980	12960	12960	12960	12960	0
357	20231218	124200	53027980	12960	12960	12960	12960	0
358	20231218	124100	53027980	12960	12960	12960	12960	0
359	20231218	124000	53027980	12960	12970	12970	12960	700
360	20231218	123900	43952470	12980	12980	12980	12970	4
361	20231218	123800	43900560	12980	12980	12980	12980	0
362	20231218	123700	43900560	12980	12980	12980	12980	0
363	20231218	123600	43900560	12980	12980	12980	12980	8
364	20231218	123500	43796720	12980	12980	12980	12980	3
365	20231218	123400	43757780	12980	12990	12990	12980	489
366	20231218	123300	37410550	12990	12990	12990	12990	0
367	20231218	123200	37410550	12990	12990	12990	12990	0
368	20231218	123100	37410550	12990	12990	12990	12990	0
369	20231218	123000	37410550	12990	12990	12990	12990	0
370	20231218	122900	37410550	12990	12990	12990	12990	0
371	20231218	122800	37410550	12990	12990	12990	12990	5
372	20231218	122700	37345600	12980	12980	12980	12980	0
373	20231218	122600	37345600	12980	12980	12980	12980	0
374	20231218	122500	37345600	12980	12980	12980	12980	0
375	20231218	122400	37345600	12980	12980	12980	12980	0
376	20231218	122300	37345600	12980	12980	12980	12980	0
377	20231218	122200	37345600	12980	12980	12980	12980	1
378	20231218	122100	37332620	12990	12990	12990	12990	0
379	20231218	122000	37332620	12990	12990	12990	12990	0
380	20231218	121900	37332620	12990	12990	12990	12990	0
381	20231218	121800	37332620	12990	12990	12990	12990	0
382	20231218	121700	37332620	12990	12990	12990	12990	0
383	20231218	121600	37332620	12990	12990	12990	12990	0
384	20231218	121500	37332620	12990	12990	12990	12990	0
385	20231218	121400	37332620	12990	12990	12990	12990	35
386	20231218	121300	36877970	12990	12990	12990	12990	5
387	20231218	121200	36813020	13000	13000	13000	13000	0
388	20231218	121100	36813020	13000	13000	13000	13000	0
389	20231218	121000	36813020	13000	13000	13000	13000	54
390	20231218	120900	36111020	13000	13000	13000	13000	1
391	20231218	120800	36098020	13000	13000	13000	13000	0
392	20231218	120700	36098020	13000	13000	13000	13000	4
393	20231218	120600	36046020	13000	13000	13000	13000	1
394	20231218	120500	36033020	13000	13000	13000	13000	0
395	20231218	120400	36033020	13000	13000	13000	13000	0
396	20231218	120300	36033020	13000	13000	13000	13000	4
397	20231218	120200	35981020	13000	13000	13000	13000	0
398	20231218	120100	35981020	13000	13000	13000	13000	0
399	20231218	120000	35981020	13000	13000	13000	13000	1
400	20231218	115900	35968020	13000	13000	13000	13000	0
401	20231218	115800	35968020	13000	13000	13000	13000	0
402	20231218	115700	35968020	13000	13000	13000	13000	53
403	20231218	115600	35279020	13000	13000	13000	13000	0
404	20231218	115500	35279020	13000	13000	13000	13000	1
405	20231218	115400	35266020	13000	13000	13000	13000	21
406	20231218	115300	34993020	13000	13000	13000	13000	1
407	20231218	115200	34980020	12990	12990	12990	12990	1
408	20231218	115100	34967030	12990	12990	12990	12990	1
409	20231218	115000	34954040	12990	12990	12990	12990	0
410	20231218	114900	34954040	12990	12990	12990	12990	12
411	20231218	114800	34798160	13000	13000	13000	13000	1
412	20231218	114700	34785160	13000	13000	13000	13000	1
413	20231218	114600	34772160	13000	13000	13000	13000	0
414	20231218	114500	34772160	13000	13000	13000	13000	0
415	20231218	114400	34772160	13000	13000	13000	13000	0
416	20231218	114300	34772160	13000	13000	13000	13000	1
417	20231218	114200	34759160	13010	13010	13010	13010	0
418	20231218	114100	34759160	13010	13010	13010	13010	0
419	20231218	114000	34759160	13010	13010	13010	13010	1
420	20231218	113900	34746150	13000	13000	13000	13000	20
421	20231218	113800	34486150	12990	12990	12990	12990	0
422	20231218	113700	34486150	12990	12990	12990	12990	3
423	20231218	113600	34447180	12990	12990	12990	12990	0
424	20231218	113500	34447180	12990	12990	12990	12990	0
425	20231218	113400	34447180	12990	12990	12990	12990	18
426	20231218	113300	34213360	12990	12990	12990	12990	8
427	20231218	113200	34109440	12980	12980	12980	12980	0
428	20231218	113100	34109440	12980	12980	12980	12980	0
429	20231218	113000	34109440	12980	12990	12990	12980	25
430	20231218	112900	33784810	12990	12990	12990	12990	6
431	20231218	112800	33706870	13000	13000	13000	13000	0
432	20231218	112700	33706870	13000	13000	13000	13000	1
433	20231218	112600	33693870	12990	12990	12990	12990	5
434	20231218	112500	33628920	12990	12990	12990	12990	0
435	20231218	112400	33628920	12990	12990	12990	12990	0
436	20231218	112300	33628920	12990	12990	12990	12990	0
437	20231218	112200	33628920	12990	12990	12990	12990	0
438	20231218	112100	33628920	12990	12990	12990	12990	0
439	20231218	112000	33628920	12990	12990	12990	12990	0
440	20231218	111900	33628920	12990	12990	12990	12990	0
441	20231218	111800	33628920	12990	12990	12990	12990	0
442	20231218	111700	33628920	12990	12990	12990	12990	0
443	20231218	111600	33628920	12990	12990	12990	12990	0
444	20231218	111500	33628920	12990	12990	12990	12990	0
445	20231218	111400	33628920	12990	12990	12990	12990	0
446	20231218	111300	33628920	12990	13000	13000	12990	2
447	20231218	111200	33602930	13010	13010	13010	13010	0
448	20231218	111100	33602930	13010	13010	13010	13010	0
449	20231218	111000	33602930	13010	13000	13010	13000	2
450	20231218	110900	33576920	13010	13010	13010	13010	0
451	20231218	110800	33576920	13010	13010	13010	13010	0
452	20231218	110700	33576920	13010	13010	13010	13010	0
453	20231218	110600	33576920	13010	13010	13010	13010	0
454	20231218	110500	33576920	13010	13010	13010	13010	0
455	20231218	110400	33576920	13010	13010	13010	13010	0
456	20231218	110300	33576920	13010	13010	13010	13010	0
457	20231218	110200	33576920	13010	13010	13010	13010	1
458	20231218	110100	33563910	12990	12990	12990	12990	2
459	20231218	110000	33537930	13000	13000	13000	13000	0
460	20231218	105900	33537930	13000	13000	13000	13000	0
461	20231218	105800	33537930	13000	13000	13000	13000	0
462	20231218	105700	33537930	13000	13010	13010	13000	3
463	20231218	105600	33498910	13010	13010	13010	13010	0
464	20231218	105500	33498910	13010	12990	13010	12990	2
465	20231218	105400	33472910	12990	12990	12990	12990	0
466	20231218	105300	33472910	12990	12990	12990	12990	0
467	20231218	105200	33472910	12990	12990	12990	12990	0
468	20231218	105100	33472910	12990	12990	12990	12990	0
469	20231218	105000	33472910	12990	12990	12990	12990	1
470	20231218	104900	33459920	13000	13000	13000	13000	0
471	20231218	104800	33459920	13000	13000	13000	13000	0
472	20231218	104700	33459920	13000	13000	13000	13000	1
473	20231218	104600	33446920	13010	13010	13010	13010	0
474	20231218	104500	33446920	13010	13010	13010	13010	0
475	20231218	104400	33446920	13010	13010	13010	13010	1
476	20231218	104300	33433910	13010	13010	13010	13010	0
477	20231218	104200	33433910	13010	13010	13010	13010	0
478	20231218	104100	33433910	13010	13010	13010	13010	7
479	20231218	104000	33342840	12990	12990	12990	12990	2
480	20231218	103900	33316860	12990	12990	12990	12990	1
481	20231218	103800	33303870	12990	12990	12990	12990	1
482	20231218	103700	33290880	13020	13020	13020	13020	0
483	20231218	103600	33290880	13020	13020	13020	13020	0
484	20231218	103500	33290880	13020	13010	13020	13010	5
485	20231218	103400	33225820	13010	13010	13010	13010	2
486	20231218	103300	33199800	13010	13010	13010	13010	1
487	20231218	103200	33186790	12990	12990	12990	12990	0
488	20231218	103100	33186790	12990	13000	13000	12990	11
489	20231218	103000	33043820	13000	13000	13000	13000	3
490	20231218	102900	33004820	13000	13000	13000	13000	0
491	20231218	102800	33004820	13000	13000	13000	13000	0
492	20231218	102700	33004820	13000	13000	13000	13000	0
493	20231218	102600	33004820	13000	13000	13000	13000	0
494	20231218	102500	33004820	13000	13000	13000	13000	106
495	20231218	102400	31626820	12980	12980	12980	12980	1
496	20231218	102300	31613840	12980	12980	12980	12980	0
497	20231218	102200	31613840	12980	12980	12980	12980	0
498	20231218	102100	31613840	12980	12980	12980	12980	0
499	20231218	102000	31613840	12980	12980	12980	12980	0
500	20231218	101900	31613840	12980	12980	12980	12980	1
501	20231218	101800	31600860	12980	12980	12980	12980	0
502	20231218	101700	31600860	12980	12980	12980	12980	0
503	20231218	101600	31600860	12980	12980	12980	12980	0
504	20231218	101500	31600860	12980	12980	12980	12980	0
505	20231218	101400	31600860	12980	12980	12980	12980	0
506	20231218	101300	31600860	12980	12980	12980	12980	0
507	20231218	101200	31600860	12980	12980	12980	12980	0
508	20231218	101100	31600860	12980	12980	12980	12980	0
509	20231218	101000	31600860	12980	12980	12980	12980	0
510	20231218	100900	31600860	12980	12980	12980	12980	0
511	20231218	100800	31600860	12980	12980	12980	12980	0
512	20231218	100700	31600860	12980	12980	12980	12980	1
513	20231218	100600	31587880	12960	12960	12960	12960	0
514	20231218	100500	31587880	12960	12960	12960	12960	0
515	20231218	100400	31587880	12960	12960	12960	12960	0
516	20231218	100300	31587880	12960	12960	12960	12960	0
517	20231218	100200	31587880	12960	12960	12960	12960	0
518	20231218	100100	31587880	12960	12960	12960	12960	0
519	20231218	100000	31587880	12960	12960	12960	12960	0
520	20231218	095900	31587880	12960	12960	12960	12960	0
521	20231218	095800	31587880	12960	12960	12960	12960	0
522	20231218	095700	31587880	12960	12960	12960	12960	0
523	20231218	095600	31587880	12960	12960	12960	12960	0
524	20231218	095500	31587880	12960	12960	12960	12960	0
525	20231218	095400	31587880	12960	12960	12960	12960	0
526	20231218	095300	31587880	12960	12960	12960	12960	0
527	20231218	095200	31587880	12960	12960	12960	12960	0
528	20231218	095100	31587880	12960	12990	12990	12960	800
529	20231218	095000	21219250	13000	13000	13000	13000	10
530	20231218	094900	21089250	13020	13020	13020	13020	0
531	20231218	094800	21089250	13020	13020	13020	13020	169
532	20231218	094700	18888870	13030	13030	13030	13030	1
533	20231218	094600	18875840	13050	13050	13050	13050	1
534	20231218	094500	18862790	13050	13050	13050	13050	0
535	20231218	094400	18862790	13050	13050	13050	13050	0
536	20231218	094300	18862790	13050	13050	13050	13050	1
537	20231218	094200	18849740	13050	13050	13050	13050	0
538	20231218	094100	18849740	13050	13050	13050	13050	0
539	20231218	094000	18849740	13050	13050	13050	13050	0
540	20231218	093900	18849740	13050	13050	13050	13050	1
541	20231218	093800	18836690	13050	13050	13050	13050	1
542	20231218	093700	18823640	13050	13050	13050	13050	0
543	20231218	093600	18823640	13050	13050	13050	13050	0
544	20231218	093500	18823640	13050	13050	13050	13050	0
545	20231218	093400	18823640	13050	13050	13050	13050	1
546	20231218	093300	18810590	13040	13040	13040	13040	1
547	20231218	093200	18797550	13050	13050	13050	13050	0
548	20231218	093100	18797550	13050	13050	13050	13050	1
549	20231218	093000	18784500	13050	13050	13050	13050	16
550	20231218	092900	18575700	13050	13030	13050	13030	61
551	20231218	092800	17780260	12970	12970	12970	12970	0
552	20231218	092700	17780260	12970	12970	12970	12970	0
553	20231218	092600	17780260	12970	12970	12970	12970	0
554	20231218	092500	17780260	12970	12970	12970	12970	0
555	20231218	092400	17780260	12970	12970	12970	12970	0
556	20231218	092300	17780260	12970	13030	13030	12970	11
557	20231218	092200	17637530	13030	13030	13030	13030	2
558	20231218	092100	17611470	12970	12970	12970	12970	0
559	20231218	092000	17611470	12970	12970	12970	12970	0
560	20231218	091900	17611470	12970	12970	12970	12970	2
561	20231218	091800	17585530	13030	13030	13030	13030	0
562	20231218	091700	17585530	13030	13020	13030	13020	14
563	20231218	091600	17403220	12960	12960	12960	12960	0
564	20231218	091500	17403220	12960	12960	12960	12960	0
565	20231218	091400	17403220	12960	12960	12960	12960	0
566	20231218	091300	17403220	12960	12960	12960	12960	0
567	20231218	091200	17403220	12960	12960	12960	12960	0
568	20231218	091100	17403220	12960	12960	12960	12960	30
569	20231218	091000	17014420	12960	12960	12960	12960	0
570	20231218	090900	17014420	12960	13020	13020	12950	1203
571	20231218	090800	1424360	13020	13020	13020	13020	0
572	20231218	090700	1424360	13020	13020	13020	13020	0
573	20231218	090600	1424360	13020	13020	13020	13020	0
574	20231218	090500	1424360	13020	13020	13020	13020	1
575	20231218	090400	1411340	13020	13020	13020	13020	1
576	20231218	090300	1398320	13020	13020	13020	13020	0
577	20231218	090200	1398320	13020	13020	13020	13020	0
578	20231218	090100	1398320	13020	13020	13020	13020	10
579	20231218	090000	1268120	12940	12940	12940	12940	98