KissMeData/002320/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	501343250	24150	24150	24150	24150	794
3	20231227	183500	501343250	24150	24150	24150	24150	0
4	20231227	183400	501343250	24150	24150	24150	24150	0
5	20231227	183300	501343250	24150	24150	24150	24150	0
6	20231227	183200	501343250	24150	24150	24150	24150	0
7	20231227	183100	501343250	24150	24150	24150	24150	0
8	20231227	183000	501343250	24150	24150	24150	24150	0
9	20231227	182900	501343250	24150	24150	24150	24150	0
10	20231227	182800	501343250	24150	24150	24150	24150	0
11	20231227	182700	501343250	24150	24150	24150	24150	0
12	20231227	182600	501343250	24150	24150	24150	24150	0
13	20231227	182500	501343250	24150	24150	24150	24150	0
14	20231227	182400	501343250	24150	24150	24150	24150	0
15	20231227	182300	501343250	24150	24150	24150	24150	0
16	20231227	182200	501343250	24150	24150	24150	24150	0
17	20231227	182100	501343250	24150	24150	24150	24150	0
18	20231227	182000	501343250	24150	24150	24150	24150	0
19	20231227	181900	501343250	24150	24150	24150	24150	0
20	20231227	181800	501343250	24150	24150	24150	24150	0
21	20231227	181700	501343250	24150	24150	24150	24150	0
22	20231227	181600	501343250	24150	24150	24150	24150	0
23	20231227	181500	501343250	24150	24150	24150	24150	0
24	20231227	181400	501343250	24150	24150	24150	24150	0
25	20231227	181300	501343250	24150	24150	24150	24150	0
26	20231227	181200	501343250	24150	24150	24150	24150	0
27	20231227	181100	501343250	24150	24150	24150	24150	0
28	20231227	181000	501343250	24150	24150	24150	24150	0
29	20231227	180900	501343250	24150	24150	24150	24150	0
30	20231227	180800	501343250	24150	24150	24150	24150	0
31	20231227	180700	501343250	24150	24150	24150	24150	0
32	20231227	180600	501343250	24150	24150	24150	24150	794
33	20231227	180500	501343250	24150	24150	24150	24150	0
34	20231227	180400	501343250	24150	24150	24150	24150	0
35	20231227	180300	501343250	24150	24150	24150	24150	0
36	20231227	180200	501343250	24150	24150	24150	24150	0
37	20231227	180100	501343250	24150	24150	24150	24150	0
38	20231227	180000	501343250	24150	24150	24150	24150	0
39	20231227	175900	501343250	24150	24150	24150	24150	0
40	20231227	175800	501343250	24150	24150	24150	24150	0
41	20231227	175700	501343250	24150	24150	24150	24150	0
42	20231227	175600	501343250	24150	24150	24150	24150	0
43	20231227	175500	501343250	24150	24150	24150	24150	0
44	20231227	175400	501343250	24150	24150	24150	24150	0
45	20231227	175300	501343250	24150	24150	24150	24150	0
46	20231227	175200	501343250	24150	24150	24150	24150	0
47	20231227	175100	501343250	24150	24150	24150	24150	0
48	20231227	175000	501343250	24150	24150	24150	24150	0
49	20231227	174900	501343250	24150	24150	24150	24150	0
50	20231227	174800	501343250	24150	24150	24150	24150	0
51	20231227	174700	501343250	24150	24150	24150	24150	0
52	20231227	174600	501343250	24150	24150	24150	24150	0
53	20231227	174500	501343250	24150	24150	24150	24150	0
54	20231227	174400	501343250	24150	24150	24150	24150	0
55	20231227	174300	501343250	24150	24150	24150	24150	0
56	20231227	174200	501343250	24150	24150	24150	24150	0
57	20231227	174100	501343250	24150	24150	24150	24150	0
58	20231227	174000	501343250	24150	24150	24150	24150	0
59	20231227	173900	501343250	24150	24150	24150	24150	0
60	20231227	173800	501343250	24150	24150	24150	24150	0
61	20231227	173700	501343250	24150	24150	24150	24150	0
62	20231227	173600	501343250	24150	24150	24150	24150	794
63	20231227	173500	501343250	24150	24150	24150	24150	0
64	20231227	173400	501343250	24150	24150	24150	24150	0
65	20231227	173300	501343250	24150	24150	24150	24150	0
66	20231227	173200	501343250	24150	24150	24150	24150	0
67	20231227	173100	501343250	24150	24150	24150	24150	0
68	20231227	173000	501343250	24150	24150	24150	24150	0
69	20231227	172900	501343250	24150	24150	24150	24150	0
70	20231227	172800	501343250	24150	24150	24150	24150	0
71	20231227	172700	501343250	24150	24150	24150	24150	0
72	20231227	172600	501343250	24150	24150	24150	24150	0
73	20231227	172500	501343250	24150	24150	24150	24150	0
74	20231227	172400	501343250	24150	24150	24150	24150	0
75	20231227	172300	501343250	24150	24150	24150	24150	0
76	20231227	172200	501343250	24150	24150	24150	24150	0
77	20231227	172100	501343250	24150	24150	24150	24150	0
78	20231227	172000	501343250	24150	24150	24150	24150	0
79	20231227	171900	501343250	24150	24150	24150	24150	0
80	20231227	171800	501343250	24150	24150	24150	24150	0
81	20231227	171700	501343250	24150	24150	24150	24150	0
82	20231227	171600	501343250	24150	24150	24150	24150	0
83	20231227	171500	501343250	24150	24150	24150	24150	0
84	20231227	171400	501343250	24150	24150	24150	24150	0
85	20231227	171300	501343250	24150	24150	24150	24150	0
86	20231227	171200	501343250	24150	24150	24150	24150	0
87	20231227	171100	501343250	24150	24150	24150	24150	0
88	20231227	171000	501343250	24150	24150	24150	24150	0
89	20231227	170900	501343250	24150	24150	24150	24150	0
90	20231227	170800	501343250	24150	24150	24150	24150	0
91	20231227	170700	501343250	24150	24150	24150	24150	0
92	20231227	170600	501343250	24150	24150	24150	24150	794
93	20231227	170500	501343250	24150	24150	24150	24150	0
94	20231227	170400	501343250	24150	24150	24150	24150	0
95	20231227	170300	501343250	24150	24150	24150	24150	0
96	20231227	170200	501343250	24150	24150	24150	24150	0
97	20231227	170100	501343250	24150	24150	24150	24150	0
98	20231227	170000	501343250	24150	24150	24150	24150	0
99	20231227	165900	501343250	24150	24150	24150	24150	0
100	20231227	165800	501343250	24150	24150	24150	24150	0
101	20231227	165700	501343250	24150	24150	24150	24150	0
102	20231227	165600	501343250	24150	24150	24150	24150	0
103	20231227	165500	501343250	24150	24150	24150	24150	0
104	20231227	165400	501343250	24150	24150	24150	24150	0
105	20231227	165300	501343250	24150	24150	24150	24150	0
106	20231227	165200	501343250	24150	24150	24150	24150	0
107	20231227	165100	501343250	24150	24150	24150	24150	0
108	20231227	165000	501343250	24150	24150	24150	24150	0
109	20231227	164900	501343250	24150	24150	24150	24150	0
110	20231227	164800	501343250	24150	24150	24150	24150	0
111	20231227	164700	501343250	24150	24150	24150	24150	0
112	20231227	164600	501343250	24150	24150	24150	24150	0
113	20231227	164500	501343250	24150	24150	24150	24150	0
114	20231227	164400	501343250	24150	24150	24150	24150	0
115	20231227	164300	501343250	24150	24150	24150	24150	0
116	20231227	164200	501343250	24150	24150	24150	24150	0
117	20231227	164100	501343250	24150	24150	24150	24150	0
118	20231227	164000	501343250	24150	24150	24150	24150	0
119	20231227	163900	501343250	24150	24150	24150	24150	0
120	20231227	163800	501343250	24150	24150	24150	24150	0
121	20231227	163700	501343250	24150	24150	24150	24150	0
122	20231227	163600	501343250	24150	24150	24150	24150	794
123	20231227	163500	501343250	24150	24150	24150	24150	0
124	20231227	163400	501343250	24150	24150	24150	24150	0
125	20231227	163300	501343250	24150	24150	24150	24150	0
126	20231227	163200	501343250	24150	24150	24150	24150	0
127	20231227	163100	501343250	24150	24150	24150	24150	0
128	20231227	163000	501343250	24150	24150	24150	24150	0
129	20231227	162900	501343250	24150	24150	24150	24150	0
130	20231227	162800	501343250	24150	24150	24150	24150	0
131	20231227	162700	501343250	24150	24150	24150	24150	0
132	20231227	162600	501343250	24150	24150	24150	24150	0
133	20231227	162500	501343250	24150	24150	24150	24150	0
134	20231227	162400	501343250	24150	24150	24150	24150	0
135	20231227	162300	501343250	24150	24150	24150	24150	0
136	20231227	162200	501343250	24150	24150	24150	24150	0
137	20231227	162100	501343250	24150	24150	24150	24150	0
138	20231227	162000	501343250	24150	24150	24150	24150	0
139	20231227	161900	501343250	24150	24150	24150	24150	0
140	20231227	161800	501343250	24150	24150	24150	24150	0
141	20231227	161700	501343250	24150	24150	24150	24150	0
142	20231227	161600	501343250	24150	24150	24150	24150	0
143	20231227	161500	501343250	24150	24150	24150	24150	0
144	20231227	161400	501343250	24150	24150	24150	24150	0
145	20231227	161300	501343250	24150	24150	24150	24150	0
146	20231227	161200	501343250	24150	24150	24150	24150	0
147	20231227	161100	501343250	24150	24150	24150	24150	0
148	20231227	161000	501343250	24150	24150	24150	24150	0
149	20231227	160900	501343250	24150	24150	24150	24150	0
150	20231227	160800	501343250	24150	24150	24150	24150	0
151	20231227	160700	501343250	24150	24150	24150	24150	0
152	20231227	160600	501343250	24150	24150	24150	24150	794
153	20231227	160500	501343250	24150	24150	24150	24150	0
154	20231227	160400	501343250	24150	24150	24150	24150	0
155	20231227	160300	501343250	24150	24150	24150	24150	0
156	20231227	160200	501343250	24150	24150	24150	24150	0
157	20231227	160100	501343250	24150	24150	24150	24150	0
158	20231227	160000	501343250	24150	24150	24150	24150	0
159	20231227	155900	501343250	24150	24150	24150	24150	0
160	20231227	155800	501343250	24150	24150	24150	24150	0
161	20231227	155700	501343250	24150	24150	24150	24150	0
162	20231227	155600	501343250	24150	24150	24150	24150	0
163	20231227	155500	501343250	24150	24150	24150	24150	0
164	20231227	155400	501343250	24150	24150	24150	24150	0
165	20231227	155300	501343250	24150	24150	24150	24150	0
166	20231227	155200	501343250	24150	24150	24150	24150	0
167	20231227	155100	501343250	24150	24150	24150	24150	0
168	20231227	155000	501343250	24150	24150	24150	24150	0
169	20231227	154900	501343250	24150	24150	24150	24150	0
170	20231227	154800	501343250	24150	24150	24150	24150	0
171	20231227	154700	501343250	24150	24150	24150	24150	0
172	20231227	154600	501343250	24150	24150	24150	24150	0
173	20231227	154500	501343250	24150	24150	24150	24150	0
174	20231227	154400	501343250	24150	24150	24150	24150	0
175	20231227	154300	501343250	24150	24150	24150	24150	0
176	20231227	154200	501343250	24150	24150	24150	24150	0
177	20231227	154100	501343250	24150	24150	24150	24150	0
178	20231227	154000	501343250	24150	24150	24150	24150	0
179	20231227	153900	501343250	24150	24150	24150	24150	0
180	20231227	153800	501343250	24150	24150	24150	24150	0
181	20231227	153700	501343250	24150	24150	24150	24150	0
182	20231227	153600	501343250	24150	24150	24150	24150	794
183	20231227	153500	501343250	24150	24150	24150	24150	0
184	20231227	153400	501343250	24150	24150	24150	24150	0
185	20231227	153300	501343250	24150	24150	24150	24150	0
186	20231227	153200	501343250	24150	24150	24150	24150	0
187	20231227	153100	501343250	24150	24150	24150	24150	0
188	20231227	153000	501343250	24150	24150	24150	24150	794
189	20231227	152900	482168150	24100	24100	24100	24100	0
190	20231227	152800	482168150	24100	24100	24100	24100	0
191	20231227	152700	482168150	24100	24100	24100	24100	0
192	20231227	152600	482168150	24100	24100	24100	24100	0
193	20231227	152500	482168150	24100	24100	24100	24100	0
194	20231227	152400	482168150	24100	24100	24100	24100	0
195	20231227	152300	482168150	24100	24100	24100	24100	0
196	20231227	152200	482168150	24100	24100	24100	24100	0
197	20231227	152100	482168150	24100	24100	24100	24100	0
198	20231227	152000	482168150	24100	24100	24100	24100	0
199	20231227	151900	482168150	24100	24150	24150	24100	251
200	20231227	151800	476118850	24150	24100	24150	24100	60
201	20231227	151700	474672000	24150	24150	24150	24150	100
202	20231227	151600	472257000	24150	24150	24150	24150	8
203	20231227	151500	472063800	24150	24150	24150	24150	0
204	20231227	151400	472063800	24150	24150	24150	24150	0
205	20231227	151300	472063800	24150	24150	24150	24150	25
206	20231227	151200	471460050	24100	24100	24100	24100	0
207	20231227	151100	471460050	24100	24100	24100	24100	0
208	20231227	151000	471460050	24100	24100	24100	24100	337
209	20231227	150900	463338350	24100	24100	24100	24100	300
210	20231227	150800	456108350	24100	24150	24150	24100	29
211	20231227	150700	455408050	24100	24100	24100	24100	0
212	20231227	150600	455408050	24100	24100	24100	24100	0
213	20231227	150500	455408050	24100	24100	24100	24100	0
214	20231227	150400	455408050	24100	24100	24100	24100	0
215	20231227	150300	455408050	24100	24150	24150	24100	44
216	20231227	150200	454346450	24150	24150	24150	24150	0
217	20231227	150100	454346450	24150	24150	24150	24150	0
218	20231227	150000	454346450	24150	24150	24150	24150	0
219	20231227	145900	454346450	24150	24100	24150	24100	29
220	20231227	145800	453646150	24150	24150	24150	24150	0
221	20231227	145700	453646150	24150	24150	24150	24150	0
222	20231227	145600	453646150	24150	24150	24150	24150	29
223	20231227	145500	452945800	24150	24150	24150	24150	0
224	20231227	145400	452945800	24150	24150	24150	24150	0
225	20231227	145300	452945800	24150	24150	24150	24150	37
226	20231227	145200	452052250	24150	24150	24150	24150	0
227	20231227	145100	452052250	24150	24150	24150	24150	141
228	20231227	145000	448647100	24150	24150	24150	24150	24
229	20231227	144900	448067500	24150	24100	24150	24100	22
230	20231227	144800	447537200	24100	24100	24100	24100	1
231	20231227	144700	447513100	24150	24150	24150	24150	28
232	20231227	144600	446836900	24100	24100	24100	24100	9
233	20231227	144500	446620000	24150	24150	24150	24150	1
234	20231227	144400	446595850	24150	24150	24150	24150	25
235	20231227	144300	445992100	24150	24150	24150	24150	0
236	20231227	144200	445992100	24150	24150	24150	24150	0
237	20231227	144100	445992100	24150	24150	24150	24150	1
238	20231227	144000	445967950	24150	24150	24150	24150	27
239	20231227	143900	445315900	24150	24150	24150	24150	0
240	20231227	143800	445315900	24150	24100	24150	24100	11
241	20231227	143700	445050300	24150	24150	24150	24150	29
242	20231227	143600	444349950	24150	24150	24150	24150	0
243	20231227	143500	444349950	24150	24150	24150	24150	0
244	20231227	143400	444349950	24150	24150	24150	24150	25
245	20231227	143300	443746200	24150	24150	24150	24150	0
246	20231227	143200	443746200	24150	24150	24150	24150	0
247	20231227	143100	443746200	24150	24150	24150	24150	0
248	20231227	143000	443746200	24150	24150	24150	24150	25
249	20231227	142900	443142450	24150	24100	24150	24100	1000
250	20231227	142800	419001800	24100	24100	24100	24100	0
251	20231227	142700	419001800	24100	24100	24100	24100	1
252	20231227	142600	418977700	24050	24050	24050	24050	0
253	20231227	142500	418977700	24050	24050	24050	24050	1
254	20231227	142400	418953650	24100	24100	24100	24100	849
255	20231227	142300	398492750	24100	24100	24100	24100	46
256	20231227	142200	397384150	24050	24050	24050	24050	200
257	20231227	142100	392574150	24050	24050	24050	24050	0
258	20231227	142000	392574150	24050	24050	24050	24050	1
259	20231227	141900	392550100	24100	24050	24100	24050	27
260	20231227	141800	391899450	24100	24100	24100	24100	0
261	20231227	141700	391899450	24100	24050	24100	24050	321
262	20231227	141600	384178200	24050	24050	24050	24050	5
263	20231227	141500	384057950	24000	24000	24050	24000	42
264	20231227	141400	383048550	24000	24000	24000	24000	10
265	20231227	141300	382808550	24050	24050	24050	24050	0
266	20231227	141200	382808550	24050	24050	24050	24050	10
267	20231227	141100	382568050	24050	24050	24050	24050	0
268	20231227	141000	382568050	24050	24050	24050	24050	0
269	20231227	140900	382568050	24050	24050	24050	24050	0
270	20231227	140800	382568050	24050	24000	24050	24000	27
271	20231227	140700	381918750	24000	24000	24000	23950	107
272	20231227	140600	379355700	24050	24050	24050	24050	0
273	20231227	140500	379355700	24050	24050	24050	24050	0
274	20231227	140400	379355700	24050	23950	24050	23950	29
275	20231227	140300	378658450	24000	23950	24000	23950	10
276	20231227	140200	378418900	23950	23950	23950	23950	0
277	20231227	140100	378418900	23950	23950	23950	23950	0
278	20231227	140000	378418900	23950	23950	23950	23950	0
279	20231227	135900	378418900	23950	23950	23950	23950	0
280	20231227	135800	378418900	23950	23950	23950	23950	100
281	20231227	135700	376023900	24000	24000	24000	24000	1
282	20231227	135600	375999900	24050	24050	24050	24050	0
283	20231227	135500	375999900	24050	23950	24050	23950	27
284	20231227	135400	375350650	23950	23950	23950	23950	0
285	20231227	135300	375350650	23950	23950	23950	23950	0
286	20231227	135200	375350650	23950	23950	23950	23950	0
287	20231227	135100	375350650	23950	23950	23950	23950	0
288	20231227	135000	375350650	23950	23950	23950	23950	6
289	20231227	134900	375206950	24000	24000	24000	24000	312
290	20231227	134800	367718950	24100	24100	24100	24100	1
291	20231227	134700	367694850	24100	24000	24100	24000	40
292	20231227	134600	366732350	24000	24000	24000	24000	0
293	20231227	134500	366732350	24000	24000	24000	24000	1
294	20231227	134400	366708350	24100	24100	24100	24100	0
295	20231227	134300	366708350	24100	24100	24100	24100	25
296	20231227	134200	366105850	24100	24100	24100	24100	0
297	20231227	134100	366105850	24100	24100	24100	24100	0
298	20231227	134000	366105850	24100	24100	24100	24100	450
299	20231227	133900	355260850	24100	24100	24100	24100	0
300	20231227	133800	355260850	24100	24100	24100	24100	25
301	20231227	133700	354658350	24050	24050	24050	24050	0
302	20231227	133600	354658350	24050	24050	24050	24050	14
303	20231227	133500	354321650	24000	24000	24000	24000	0
304	20231227	133400	354321650	24000	24000	24000	24000	83
305	20231227	133300	352329650	24100	24100	24100	24100	0
306	20231227	133200	352329650	24100	24100	24100	24100	0
307	20231227	133100	352329650	24100	24100	24100	24100	28
308	20231227	133000	351654850	24000	24000	24000	24000	0
309	20231227	132900	351654850	24000	24000	24000	24000	0
310	20231227	132800	351654850	24000	24000	24000	24000	0
311	20231227	132700	351654850	24000	24000	24000	24000	100
312	20231227	132600	349254850	24100	24100	24100	24100	28
313	20231227	132500	348580050	24050	24050	24050	24050	139
314	20231227	132400	345237100	24050	24050	24050	24050	2
315	20231227	132300	345189000	24000	24000	24000	24000	0
316	20231227	132200	345189000	24000	24000	24000	24000	5
317	20231227	132100	345069000	24100	24100	24100	24100	28
318	20231227	132000	344394200	24100	24100	24100	24100	0
319	20231227	131900	344394200	24100	24100	24100	24100	0
320	20231227	131800	344394200	24100	24100	24100	24100	0
321	20231227	131700	344394200	24100	24100	24100	24100	0
322	20231227	131600	344394200	24100	24100	24100	24100	24
323	20231227	131500	343815800	24050	24050	24050	24050	0
324	20231227	131400	343815800	24050	24050	24050	24050	0
325	20231227	131300	343815800	24050	24050	24050	24050	0
326	20231227	131200	343815800	24050	24050	24050	24050	100
327	20231227	131100	341410800	24050	24050	24050	24050	0
328	20231227	131000	341410800	24050	24050	24050	24050	0
329	20231227	130900	341410800	24050	24050	24050	24050	0
330	20231227	130800	341410800	24050	24050	24050	24050	0
331	20231227	130700	341410800	24050	24050	24050	24050	271
332	20231227	130600	334893250	24050	24050	24050	24050	0
333	20231227	130500	334893250	24050	24050	24050	24050	0
334	20231227	130400	334893250	24050	24050	24050	24050	546
335	20231227	130300	321761950	24050	24050	24050	24050	4
336	20231227	130200	321665750	24100	24100	24100	24100	0
337	20231227	130100	321665750	24100	24100	24100	24100	26
338	20231227	130000	321039150	24050	24050	24050	24050	0
339	20231227	125900	321039150	24050	24050	24050	24050	0
340	20231227	125800	321039150	24050	24050	24050	24050	238
341	20231227	125700	315315250	24050	24050	24050	24050	0
342	20231227	125600	315315250	24050	24050	24050	24050	24
343	20231227	125500	314738050	24050	24000	24050	24000	183
344	20231227	125400	310346000	24050	24050	24050	24050	0
345	20231227	125300	310346000	24050	24050	24050	24050	0
346	20231227	125200	310346000	24050	24050	24050	24050	0
347	20231227	125100	310346000	24050	24050	24050	24050	26
348	20231227	125000	309720700	24000	24000	24000	24000	0
349	20231227	124900	309720700	24000	24000	24000	24000	5
350	20231227	124800	309600700	24050	24050	24050	24050	10
351	20231227	124700	309360200	24050	24050	24050	24050	0
352	20231227	124600	309360200	24050	24000	24050	24000	490
353	20231227	124500	297597400	24000	24000	24000	24000	86
354	20231227	124400	295533400	24050	24050	24050	24050	0
355	20231227	124300	295533400	24050	24050	24050	24050	0
356	20231227	124200	295533400	24050	24050	24050	24050	0
357	20231227	124100	295533400	24050	24050	24050	24050	1
358	20231227	124000	295509350	24050	24050	24050	24050	8
359	20231227	123900	295316950	24050	24050	24050	24050	3
360	20231227	123800	295244800	24050	24050	24050	24050	0
361	20231227	123700	295244800	24050	24050	24050	24050	0
362	20231227	123600	295244800	24050	24050	24050	24050	169
363	20231227	123500	291180350	24100	24100	24100	24100	0
364	20231227	123400	291180350	24100	24100	24100	24100	0
365	20231227	123300	291180350	24100	24100	24100	24100	0
366	20231227	123200	291180350	24100	24100	24100	24100	0
367	20231227	123100	291180350	24100	24100	24100	24100	0
368	20231227	123000	291180350	24100	24100	24100	24100	6
369	20231227	122900	291035750	24050	24050	24050	24050	39
370	20231227	122800	290097800	24100	24100	24100	24100	0
371	20231227	122700	290097800	24100	24100	24100	24100	0
372	20231227	122600	290097800	24100	24100	24100	24100	0
373	20231227	122500	290097800	24100	24100	24100	24100	0
374	20231227	122400	290097800	24100	24100	24100	24100	100
375	20231227	122300	287687800	24100	24100	24100	24100	0
376	20231227	122200	287687800	24100	24100	24100	24100	0
377	20231227	122100	287687800	24100	24100	24100	24100	0
378	20231227	122000	287687800	24100	24100	24100	24100	19
379	20231227	121900	287229900	24100	24100	24100	24100	285
380	20231227	121800	280361400	24050	24050	24050	24050	0
381	20231227	121700	280361400	24050	24050	24050	24050	0
382	20231227	121600	280361400	24050	24050	24050	24050	40
383	20231227	121500	279399400	24100	24100	24100	24100	0
384	20231227	121400	279399400	24100	24100	24100	24100	0
385	20231227	121300	279399400	24100	24100	24100	24100	0
386	20231227	121200	279399400	24100	24100	24100	24100	20
387	20231227	121100	278917400	24100	24100	24100	24100	40
388	20231227	121000	277953400	24100	24100	24100	24100	2
389	20231227	120900	277905200	24100	24100	24100	24100	100
390	20231227	120800	275495200	24100	24100	24100	24100	269
391	20231227	120700	269012300	24100	24100	24100	24100	0
392	20231227	120600	269012300	24100	24100	24100	24100	0
393	20231227	120500	269012300	24100	24100	24100	24100	0
394	20231227	120400	269012300	24100	24100	24100	24100	0
395	20231227	120300	269012300	24100	24100	24100	24100	0
396	20231227	120200	269012300	24100	24100	24100	24100	0
397	20231227	120100	269012300	24100	24100	24100	24100	0
398	20231227	120000	269012300	24100	24150	24150	24100	11
399	20231227	115900	268747150	24050	24050	24050	24050	0
400	20231227	115800	268747150	24050	24050	24050	24050	0
401	20231227	115700	268747150	24050	24050	24050	24050	0
402	20231227	115600	268747150	24050	24050	24050	24050	0
403	20231227	115500	268747150	24050	24050	24050	24050	1
404	20231227	115400	268723100	24150	24150	24150	24150	0
405	20231227	115300	268723100	24150	24150	24150	24150	0
406	20231227	115200	268723100	24150	24100	24150	24100	403
407	20231227	115100	259010650	24100	24100	24100	24100	0
408	20231227	115000	259010650	24100	24100	24100	24100	1
409	20231227	114900	258986550	24100	24100	24100	24100	20
410	20231227	114800	258504550	24100	24100	24100	24100	252
411	20231227	114700	252431350	24050	24050	24050	24050	0
412	20231227	114600	252431350	24050	24050	24050	24050	1
413	20231227	114500	252407300	24050	24050	24100	24050	348
414	20231227	114400	244036350	24150	24150	24150	24150	0
415	20231227	114300	244036350	24150	24150	24150	24150	0
416	20231227	114200	244036350	24150	24150	24150	24150	0
417	20231227	114100	244036350	24150	24150	24150	24150	0
418	20231227	114000	244036350	24150	24150	24150	24150	0
419	20231227	113900	244036350	24150	24150	24150	24150	0
420	20231227	113800	244036350	24150	24150	24150	24150	0
421	20231227	113700	244036350	24150	24150	24150	24150	0
422	20231227	113600	244036350	24150	24150	24150	24150	0
423	20231227	113500	244036350	24150	24150	24150	24150	0
424	20231227	113400	244036350	24150	24150	24150	24150	0
425	20231227	113300	244036350	24150	24150	24150	24150	7
426	20231227	113200	243867300	24100	24100	24100	24100	0
427	20231227	113100	243867300	24100	24100	24100	24100	0
428	20231227	113000	243867300	24100	24100	24100	24100	0
429	20231227	112900	243867300	24100	24100	24100	24100	0
430	20231227	112800	243867300	24100	24100	24100	24100	32
431	20231227	112700	243096100	24100	24100	24100	24100	0
432	20231227	112600	243096100	24100	24100	24100	24100	515
433	20231227	112500	230684600	24100	24100	24100	24100	14
434	20231227	112400	230347200	24100	24100	24100	24100	0
435	20231227	112300	230347200	24100	24100	24100	24100	147
436	20231227	112200	226804500	24100	24100	24100	24100	70
437	20231227	112100	225117500	24100	24100	24100	24100	0
438	20231227	112000	225117500	24100	24100	24100	24100	118
439	20231227	111900	222273700	24100	24100	24100	24100	0
440	20231227	111800	222273700	24100	24100	24100	24100	0
441	20231227	111700	222273700	24100	24100	24100	24100	0
442	20231227	111600	222273700	24100	24100	24100	24100	0
443	20231227	111500	222273700	24100	24100	24100	24100	0
444	20231227	111400	222273700	24100	24100	24100	24100	0
445	20231227	111300	222273700	24100	24100	24100	24100	50
446	20231227	111200	221068700	24100	24100	24100	24100	31
447	20231227	111100	220321600	24100	24100	24100	24100	0
448	20231227	111000	220321600	24100	24100	24100	24100	15
449	20231227	110900	219960100	24100	24100	24100	24100	0
450	20231227	110800	219960100	24100	24100	24100	24100	10
451	20231227	110700	219719100	24100	24100	24100	24100	0
452	20231227	110600	219719100	24100	24100	24100	24100	0
453	20231227	110500	219719100	24100	24100	24100	24100	0
454	20231227	110400	219719100	24100	24100	24100	24100	0
455	20231227	110300	219719100	24100	24100	24100	24100	0
456	20231227	110200	219719100	24100	24100	24100	24100	0
457	20231227	110100	219719100	24100	24100	24100	24100	0
458	20231227	110000	219719100	24100	24100	24100	24100	0
459	20231227	105900	219719100	24100	24100	24100	24100	0
460	20231227	105800	219719100	24100	24150	24150	24100	218
461	20231227	105700	214464750	24150	24150	24150	24150	0
462	20231227	105600	214464750	24150	24150	24150	24150	4
463	20231227	105500	214368150	24150	24150	24150	24150	10
464	20231227	105400	214126650	24150	24150	24150	24150	0
465	20231227	105300	214126650	24150	24150	24150	24150	50
466	20231227	105200	212919150	24100	24100	24100	24100	0
467	20231227	105100	212919150	24100	24100	24100	24100	0
468	20231227	105000	212919150	24100	24100	24100	24100	0
469	20231227	104900	212919150	24100	24100	24100	24100	47
470	20231227	104800	211786450	24100	24100	24100	24100	10
471	20231227	104700	211545450	24100	24100	24100	24100	1
472	20231227	104600	211521350	24050	24050	24050	24050	5
473	20231227	104500	211401100	24050	24050	24050	24050	0
474	20231227	104400	211401100	24050	24050	24050	24050	0
475	20231227	104300	211401100	24050	24050	24050	24050	0
476	20231227	104200	211401100	24050	24050	24050	24050	0
477	20231227	104100	211401100	24050	24050	24050	24050	7
478	20231227	104000	211232750	24100	24100	24100	24100	23
479	20231227	103900	210678450	24100	24050	24100	24050	57
480	20231227	103800	209306100	24100	24100	24100	24100	0
481	20231227	103700	209306100	24100	24100	24100	24100	0
482	20231227	103600	209306100	24100	24100	24100	24100	0
483	20231227	103500	209306100	24100	24100	24100	24100	0
484	20231227	103400	209306100	24100	24100	24100	24100	0
485	20231227	103300	209306100	24100	24100	24100	24100	0
486	20231227	103200	209306100	24100	24100	24100	24100	73
487	20231227	103100	207546800	24150	24150	24150	24150	0
488	20231227	103000	207546800	24150	24150	24150	24150	0
489	20231227	102900	207546800	24150	24150	24150	24150	0
490	20231227	102800	207546800	24150	24150	24150	24150	10
491	20231227	102700	207305300	24150	24150	24150	24150	0
492	20231227	102600	207305300	24150	24150	24150	24150	145
493	20231227	102500	203803550	24100	24100	24100	24100	0
494	20231227	102400	203803550	24100	24150	24150	24100	635
495	20231227	102300	188489600	24200	24200	24200	24200	0
496	20231227	102200	188489600	24200	24200	24200	24200	0
497	20231227	102100	188489600	24200	24200	24200	24200	30
498	20231227	102000	187763600	24300	24300	24300	24300	0
499	20231227	101900	187763600	24300	24300	24300	24300	0
500	20231227	101800	187763600	24300	24200	24300	24200	25
501	20231227	101700	187158500	24200	24000	24200	24000	1365
502	20231227	101600	154279800	23950	23950	23950	23950	0
503	20231227	101500	154279800	23950	23950	23950	23950	57
504	20231227	101400	152914650	23900	23900	23900	23900	0
505	20231227	101300	152914650	23900	23900	23900	23900	0
506	20231227	101200	152914650	23900	23900	23900	23900	0
507	20231227	101100	152914650	23900	23900	23900	23900	0
508	20231227	101000	152914650	23900	23900	23900	23900	0
509	20231227	100900	152914650	23900	23950	23950	23900	400
510	20231227	100800	143348750	23950	23950	23950	23950	14
511	20231227	100700	143013450	24000	24050	24050	24000	149
512	20231227	100600	139432450	24000	24000	24000	24000	13
513	20231227	100500	139120450	24000	24000	24000	24000	5
514	20231227	100400	139000450	24000	24000	24000	24000	0
515	20231227	100300	139000450	24000	24000	24000	24000	0
516	20231227	100200	139000450	24000	24000	24000	24000	22
517	20231227	100100	138472450	24000	24000	24000	24000	0
518	20231227	100000	138472450	24000	24000	24000	24000	0
519	20231227	095900	138472450	24000	24000	24000	24000	25
520	20231227	095800	137872450	24000	24050	24050	24000	277
521	20231227	095700	131224400	24050	24000	24050	24000	179
522	20231227	095600	126922850	24000	23950	24000	23950	508
523	20231227	095500	114739600	23950	23950	23950	23950	0
524	20231227	095400	114739600	23950	24000	24000	23950	63
525	20231227	095300	113228450	24000	24000	24000	24000	0
526	20231227	095200	113228450	24000	24000	24000	24000	0
527	20231227	095100	113228450	24000	24000	24000	24000	52
528	20231227	095000	111980450	24000	24000	24000	24000	82
529	20231227	094900	110012450	23950	23950	23950	23950	0
530	20231227	094800	110012450	23950	23950	23950	23950	0
531	20231227	094700	110012450	23950	23950	23950	23950	0
532	20231227	094600	110012450	23950	23950	23950	23950	42
533	20231227	094500	109006550	23950	23950	23950	23950	168
534	20231227	094400	104982950	23950	23950	24000	23950	82
535	20231227	094300	103017700	24000	24000	24000	24000	0
536	20231227	094200	103017700	24000	24000	24000	24000	8
537	20231227	094100	102825700	24050	23950	24050	23950	175
538	20231227	094000	98623300	23950	23950	23950	23950	0
539	20231227	093900	98623300	23950	23900	23950	23900	116
540	20231227	093800	95849250	23900	23900	23900	23900	1
541	20231227	093700	95825350	23900	23900	23900	23900	1
542	20231227	093600	95801450	23900	23900	23900	23900	110
543	20231227	093500	93172450	23950	23950	23950	23950	223
544	20231227	093400	87831600	24000	24000	24000	24000	0
545	20231227	093300	87831600	24000	24000	24000	24000	0
546	20231227	093200	87831600	24000	24000	24000	24000	0
547	20231227	093100	87831600	24000	24000	24000	24000	9
548	20231227	093000	87615600	24000	23950	24000	23950	51
549	20231227	092900	86393650	23950	23950	23950	23950	0
550	20231227	092800	86393650	23950	23950	23950	23950	0
551	20231227	092700	86393650	23950	23950	23950	23950	103
552	20231227	092600	83926800	24000	24000	24000	24000	0
553	20231227	092500	83926800	24000	24000	24000	24000	0
554	20231227	092400	83926800	24000	24000	24050	24000	238
555	20231227	092300	78214750	24000	24000	24000	24000	100
556	20231227	092200	75814750	24050	24050	24050	24050	2
557	20231227	092100	75766650	24050	24050	24050	24050	0
558	20231227	092000	75766650	24050	24000	24050	24000	349
559	20231227	091900	67373250	24000	24050	24050	24000	305
560	20231227	091800	60046400	24050	24050	24050	24050	1
561	20231227	091700	60022350	24050	24050	24050	24050	443
562	20231227	091600	49368200	24050	23950	24050	23950	595
563	20231227	091500	35083550	23950	23900	23950	23900	505
564	20231227	091400	22988900	23900	23900	23900	23900	41
565	20231227	091300	22009000	23900	23900	23900	23900	0
566	20231227	091200	22009000	23900	23900	23900	23900	21
567	20231227	091100	21507100	23900	23850	23900	23850	28
568	20231227	091000	20837950	23850	23850	23850	23850	5
569	20231227	090900	20718700	23850	23850	23850	23850	6
570	20231227	090800	20575600	23850	23850	23850	23850	0
571	20231227	090700	20575600	23850	23850	23850	23850	2
572	20231227	090600	20527900	23850	23950	23950	23850	12
573	20231227	090500	20240700	23900	23900	23900	23900	10
574	20231227	090400	20001700	23850	23850	23850	23850	122
575	20231227	090300	17092000	23850	23850	23900	23850	144
576	20231227	090200	13652550	23850	23850	23850	23850	0
577	20231227	090100	13652550	23850	23650	23850	23650	264
578	20231227	090000	7406150	23750	23650	23750	23650	313