KissMeData/002390/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183700	181796090	12870	12870	12870	12870	144
3	20231212	183600	181796090	12870	12870	12870	12870	0
4	20231212	183500	181796090	12870	12870	12870	12870	0
5	20231212	183400	181796090	12870	12870	12870	12870	0
6	20231212	183300	181796090	12870	12870	12870	12870	0
7	20231212	183200	181796090	12870	12870	12870	12870	0
8	20231212	183100	181796090	12870	12870	12870	12870	0
9	20231212	183000	181796090	12870	12870	12870	12870	0
10	20231212	182900	181796090	12870	12870	12870	12870	0
11	20231212	182800	181796090	12870	12870	12870	12870	0
12	20231212	182700	181796090	12870	12870	12870	12870	0
13	20231212	182600	181796090	12870	12870	12870	12870	0
14	20231212	182500	181796090	12870	12870	12870	12870	0
15	20231212	182400	181796090	12870	12870	12870	12870	0
16	20231212	182300	181796090	12870	12870	12870	12870	0
17	20231212	182200	181796090	12870	12870	12870	12870	0
18	20231212	182100	181796090	12870	12870	12870	12870	0
19	20231212	182000	181796090	12870	12870	12870	12870	0
20	20231212	181900	181796090	12870	12870	12870	12870	0
21	20231212	181800	181796090	12870	12870	12870	12870	0
22	20231212	181700	181796090	12870	12870	12870	12870	0
23	20231212	181600	181796090	12870	12870	12870	12870	0
24	20231212	181500	181796090	12870	12870	12870	12870	0
25	20231212	181400	181796090	12870	12870	12870	12870	0
26	20231212	181300	181796090	12870	12870	12870	12870	0
27	20231212	181200	181796090	12870	12870	12870	12870	0
28	20231212	181100	181796090	12870	12870	12870	12870	0
29	20231212	181000	181796090	12870	12870	12870	12870	0
30	20231212	180900	181796090	12870	12870	12870	12870	0
31	20231212	180800	181796090	12870	12870	12870	12870	0
32	20231212	180700	181796090	12870	12870	12870	12870	144
33	20231212	180600	181796090	12870	12870	12870	12870	0
34	20231212	180500	181796090	12870	12870	12870	12870	0
35	20231212	180400	181796090	12870	12870	12870	12870	0
36	20231212	180300	181796090	12870	12870	12870	12870	0
37	20231212	180200	181796090	12870	12870	12870	12870	0
38	20231212	180100	181796090	12870	12870	12870	12870	0
39	20231212	180000	181796090	12870	12870	12870	12870	0
40	20231212	175900	181796090	12870	12870	12870	12870	0
41	20231212	175800	181796090	12870	12870	12870	12870	0
42	20231212	175700	181796090	12870	12870	12870	12870	0
43	20231212	175600	181796090	12870	12870	12870	12870	0
44	20231212	175500	181796090	12870	12870	12870	12870	0
45	20231212	175400	181796090	12870	12870	12870	12870	0
46	20231212	175300	181796090	12870	12870	12870	12870	0
47	20231212	175200	181796090	12870	12870	12870	12870	0
48	20231212	175100	181796090	12870	12870	12870	12870	0
49	20231212	175000	181796090	12870	12870	12870	12870	0
50	20231212	174900	181796090	12870	12870	12870	12870	0
51	20231212	174800	181796090	12870	12870	12870	12870	0
52	20231212	174700	181796090	12870	12870	12870	12870	0
53	20231212	174600	181796090	12870	12870	12870	12870	0
54	20231212	174500	181796090	12870	12870	12870	12870	0
55	20231212	174400	181796090	12870	12870	12870	12870	0
56	20231212	174300	181796090	12870	12870	12870	12870	0
57	20231212	174200	181796090	12870	12870	12870	12870	0
58	20231212	174100	181796090	12870	12870	12870	12870	0
59	20231212	174000	181796090	12870	12870	12870	12870	0
60	20231212	173900	181796090	12870	12870	12870	12870	0
61	20231212	173800	181796090	12870	12870	12870	12870	0
62	20231212	173700	181796090	12870	12870	12870	12870	144
63	20231212	173600	181796090	12870	12870	12870	12870	0
64	20231212	173500	181796090	12870	12870	12870	12870	0
65	20231212	173400	181796090	12870	12870	12870	12870	0
66	20231212	173300	181796090	12870	12870	12870	12870	0
67	20231212	173200	181796090	12870	12870	12870	12870	0
68	20231212	173100	181796090	12870	12870	12870	12870	0
69	20231212	173000	181796090	12870	12870	12870	12870	0
70	20231212	172900	181796090	12870	12870	12870	12870	0
71	20231212	172800	181796090	12870	12870	12870	12870	0
72	20231212	172700	181796090	12870	12870	12870	12870	0
73	20231212	172600	181796090	12870	12870	12870	12870	0
74	20231212	172500	181796090	12870	12870	12870	12870	0
75	20231212	172400	181796090	12870	12870	12870	12870	0
76	20231212	172300	181796090	12870	12870	12870	12870	0
77	20231212	172200	181796090	12870	12870	12870	12870	0
78	20231212	172100	181796090	12870	12870	12870	12870	0
79	20231212	172000	181796090	12870	12870	12870	12870	0
80	20231212	171900	181796090	12870	12870	12870	12870	0
81	20231212	171800	181796090	12870	12870	12870	12870	0
82	20231212	171700	181796090	12870	12870	12870	12870	0
83	20231212	171600	181796090	12870	12870	12870	12870	0
84	20231212	171500	181796090	12870	12870	12870	12870	0
85	20231212	171400	181796090	12870	12870	12870	12870	0
86	20231212	171300	181796090	12870	12870	12870	12870	0
87	20231212	171200	181796090	12870	12870	12870	12870	0
88	20231212	171100	181796090	12870	12870	12870	12870	0
89	20231212	171000	181796090	12870	12870	12870	12870	0
90	20231212	170900	181796090	12870	12870	12870	12870	0
91	20231212	170800	181796090	12870	12870	12870	12870	0
92	20231212	170700	181796090	12870	12870	12870	12870	144
93	20231212	170600	181796090	12870	12870	12870	12870	0
94	20231212	170500	181796090	12870	12870	12870	12870	0
95	20231212	170400	181796090	12870	12870	12870	12870	0
96	20231212	170300	181796090	12870	12870	12870	12870	0
97	20231212	170200	181796090	12870	12870	12870	12870	0
98	20231212	170100	181796090	12870	12870	12870	12870	0
99	20231212	170000	181796090	12870	12870	12870	12870	0
100	20231212	165900	181796090	12870	12870	12870	12870	0
101	20231212	165800	181796090	12870	12870	12870	12870	0
102	20231212	165700	181796090	12870	12870	12870	12870	0
103	20231212	165600	181796090	12870	12870	12870	12870	0
104	20231212	165500	181796090	12870	12870	12870	12870	0
105	20231212	165400	181796090	12870	12870	12870	12870	0
106	20231212	165300	181796090	12870	12870	12870	12870	0
107	20231212	165200	181796090	12870	12870	12870	12870	0
108	20231212	165100	181796090	12870	12870	12870	12870	0
109	20231212	165000	181796090	12870	12870	12870	12870	0
110	20231212	164900	181796090	12870	12870	12870	12870	0
111	20231212	164800	181796090	12870	12870	12870	12870	0
112	20231212	164700	181796090	12870	12870	12870	12870	0
113	20231212	164600	181796090	12870	12870	12870	12870	0
114	20231212	164500	181796090	12870	12870	12870	12870	0
115	20231212	164400	181796090	12870	12870	12870	12870	0
116	20231212	164300	181796090	12870	12870	12870	12870	0
117	20231212	164200	181796090	12870	12870	12870	12870	0
118	20231212	164100	181796090	12870	12870	12870	12870	0
119	20231212	164000	181796090	12870	12870	12870	12870	0
120	20231212	163900	181796090	12870	12870	12870	12870	0
121	20231212	163800	181796090	12870	12870	12870	12870	0
122	20231212	163700	181796090	12870	12870	12870	12870	144
123	20231212	163600	181796090	12870	12870	12870	12870	0
124	20231212	163500	181796090	12870	12870	12870	12870	0
125	20231212	163400	181796090	12870	12870	12870	12870	0
126	20231212	163300	181796090	12870	12870	12870	12870	0
127	20231212	163200	181796090	12870	12870	12870	12870	0
128	20231212	163100	181796090	12870	12870	12870	12870	0
129	20231212	163000	181796090	12870	12870	12870	12870	0
130	20231212	162900	181796090	12870	12870	12870	12870	0
131	20231212	162800	181796090	12870	12870	12870	12870	0
132	20231212	162700	181796090	12870	12870	12870	12870	0
133	20231212	162600	181796090	12870	12870	12870	12870	0
134	20231212	162500	181796090	12870	12870	12870	12870	0
135	20231212	162400	181796090	12870	12870	12870	12870	0
136	20231212	162300	181796090	12870	12870	12870	12870	0
137	20231212	162200	181796090	12870	12870	12870	12870	0
138	20231212	162100	181796090	12870	12870	12870	12870	0
139	20231212	162000	181796090	12870	12870	12870	12870	0
140	20231212	161900	181796090	12870	12870	12870	12870	0
141	20231212	161800	181796090	12870	12870	12870	12870	0
142	20231212	161700	181796090	12870	12870	12870	12870	0
143	20231212	161600	181796090	12870	12870	12870	12870	0
144	20231212	161500	181796090	12870	12870	12870	12870	0
145	20231212	161400	181796090	12870	12870	12870	12870	0
146	20231212	161300	181796090	12870	12870	12870	12870	0
147	20231212	161200	181796090	12870	12870	12870	12870	0
148	20231212	161100	181796090	12870	12870	12870	12870	0
149	20231212	161000	181796090	12870	12870	12870	12870	0
150	20231212	160900	181796090	12870	12870	12870	12870	0
151	20231212	160800	181796090	12870	12870	12870	12870	0
152	20231212	160700	181796090	12870	12870	12870	12870	144
153	20231212	160600	181796090	12870	12870	12870	12870	0
154	20231212	160500	181796090	12870	12870	12870	12870	0
155	20231212	160400	181796090	12870	12870	12870	12870	0
156	20231212	160300	181796090	12870	12870	12870	12870	0
157	20231212	160200	181796090	12870	12870	12870	12870	0
158	20231212	160100	181796090	12870	12870	12870	12870	0
159	20231212	160000	181796090	12870	12870	12870	12870	0
160	20231212	155900	181796090	12870	12870	12870	12870	0
161	20231212	155800	181796090	12870	12870	12870	12870	0
162	20231212	155700	181796090	12870	12870	12870	12870	0
163	20231212	155600	181796090	12870	12870	12870	12870	0
164	20231212	155500	181796090	12870	12870	12870	12870	0
165	20231212	155400	181796090	12870	12870	12870	12870	0
166	20231212	155300	181796090	12870	12870	12870	12870	0
167	20231212	155200	181796090	12870	12870	12870	12870	0
168	20231212	155100	181796090	12870	12870	12870	12870	0
169	20231212	155000	181796090	12870	12870	12870	12870	0
170	20231212	154900	181796090	12870	12870	12870	12870	0
171	20231212	154800	181796090	12870	12870	12870	12870	0
172	20231212	154700	181796090	12870	12870	12870	12870	0
173	20231212	154600	181796090	12870	12870	12870	12870	0
174	20231212	154500	181796090	12870	12870	12870	12870	0
175	20231212	154400	181796090	12870	12870	12870	12870	0
176	20231212	154300	181796090	12870	12870	12870	12870	0
177	20231212	154200	181796090	12870	12870	12870	12870	0
178	20231212	154100	181796090	12870	12870	12870	12870	0
179	20231212	154000	181796090	12870	12870	12870	12870	0
180	20231212	153900	181796090	12870	12870	12870	12870	0
181	20231212	153800	181796090	12870	12870	12870	12870	0
182	20231212	153700	181796090	12870	12870	12870	12870	144
183	20231212	153600	181796090	12870	12870	12870	12870	0
184	20231212	153500	181796090	12870	12870	12870	12870	0
185	20231212	153400	181796090	12870	12870	12870	12870	0
186	20231212	153300	181796090	12870	12870	12870	12870	0
187	20231212	153200	181796090	12870	12870	12870	12870	0
188	20231212	153100	181796090	12870	12870	12870	12870	0
189	20231212	153000	181796090	12870	12870	12870	12870	144
190	20231212	152900	179942810	12870	12870	12870	12870	0
191	20231212	152800	179942810	12870	12870	12870	12870	0
192	20231212	152700	179942810	12870	12870	12870	12870	0
193	20231212	152600	179942810	12870	12870	12870	12870	0
194	20231212	152500	179942810	12870	12870	12870	12870	0
195	20231212	152400	179942810	12870	12870	12870	12870	0
196	20231212	152300	179942810	12870	12870	12870	12870	0
197	20231212	152200	179942810	12870	12870	12870	12870	0
198	20231212	152100	179942810	12870	12870	12870	12870	0
199	20231212	152000	179942810	12870	12870	12870	12870	0
200	20231212	151900	179942810	12870	12850	12870	12850	11
201	20231212	151800	179801440	12850	12850	12850	12850	4
202	20231212	151700	179750040	12850	12850	12870	12850	122
203	20231212	151600	178180300	12850	12850	12850	12850	2173
204	20231212	151500	150257250	12850	12850	12850	12850	1
205	20231212	151400	150244400	12850	12870	12870	12850	8
206	20231212	151300	150141460	12860	12860	12860	12860	317
207	20231212	151200	146064840	12860	12860	12860	12860	1
208	20231212	151100	146051980	12870	12850	12870	12850	2
209	20231212	151000	146026260	12850	12880	12880	12850	86
210	20231212	150900	144918640	12850	12860	12870	12850	362
211	20231212	150800	140263310	12860	12860	12860	12860	114
212	20231212	150700	138797270	12860	12860	12860	12860	1
213	20231212	150600	138784410	12870	12880	12880	12850	35
214	20231212	150500	138334140	12870	12870	12880	12870	14
215	20231212	150400	138153860	12870	12870	12870	12870	56
216	20231212	150300	137433140	12850	12870	12870	12850	5
217	20231212	150200	137368830	12870	12850	12870	12850	108
218	20231212	150100	135979610	12850	12850	12850	12850	8
219	20231212	150000	135876810	12860	12850	12860	12850	335
220	20231212	145900	131572040	12850	12850	12860	12850	627
221	20231212	145800	123515070	12850	12850	12850	12850	8
222	20231212	145700	123412270	12850	12850	12850	12850	0
223	20231212	145600	123412270	12850	12850	12850	12850	7
224	20231212	145500	123322320	12850	12860	12860	12850	221
225	20231212	145400	120482460	12850	12860	12860	12850	10
226	20231212	145300	120353870	12850	12850	12850	12850	8
227	20231212	145200	120251070	12850	12850	12850	12850	16
228	20231212	145100	120045470	12850	12850	12850	12850	3
229	20231212	145000	120006920	12850	12860	12860	12850	10
230	20231212	144900	119878400	12850	12850	12850	12850	2
231	20231212	144800	119852700	12850	12850	12850	12850	17
232	20231212	144700	119634250	12850	12850	12850	12850	3
233	20231212	144600	119595700	12850	12850	12850	12850	28
234	20231212	144500	119235900	12850	12850	12850	12850	1
235	20231212	144400	119223050	12850	12850	12850	12850	18
236	20231212	144300	118991750	12850	12850	12850	12850	0
237	20231212	144200	118991750	12850	12850	12850	12850	3
238	20231212	144100	118953200	12850	12850	12850	12850	19
239	20231212	144000	118709050	12860	12850	12860	12850	81
240	20231212	143900	117667400	12850	12850	12850	12850	2
241	20231212	143800	117641700	12850	12850	12850	12850	0
242	20231212	143700	117641700	12850	12850	12850	12850	19
243	20231212	143600	117397550	12850	12850	12850	12850	0
244	20231212	143500	117397550	12850	12850	12850	12850	3
245	20231212	143400	117359000	12860	12850	12860	12850	139
246	20231212	143300	115571610	12850	12850	12860	12850	10
247	20231212	143200	115443050	12860	12850	12860	12850	9
248	20231212	143100	115327320	12850	12850	12850	12850	0
249	20231212	143000	115327320	12850	12850	12850	12850	18
250	20231212	142900	115096020	12850	12850	12850	12850	2
251	20231212	142800	115070320	12850	12850	12850	12850	5
252	20231212	142700	115006070	12850	12850	12850	12850	15
253	20231212	142600	114813320	12850	12850	12850	12850	1
254	20231212	142500	114800470	12850	12850	12850	12850	1
255	20231212	142400	114787620	12870	12850	12870	12850	4
256	20231212	142300	114736180	12850	12850	12850	12850	20
257	20231212	142200	114479180	12850	12850	12850	12850	0
258	20231212	142100	114479180	12850	12860	12860	12850	27
259	20231212	142000	114131970	12850	12850	12850	12850	0
260	20231212	141900	114131970	12850	12850	12850	12850	19
261	20231212	141800	113887820	12850	12850	12850	12850	3
262	20231212	141700	113849270	12850	12850	12850	12850	5
263	20231212	141600	113785020	12860	12860	12860	12860	122
264	20231212	141500	112216100	12860	12860	12860	12860	2
265	20231212	141400	112190380	12860	12860	12860	12860	1
266	20231212	141300	112177520	12860	12870	12870	12860	3
267	20231212	141200	112138920	12860	12860	12860	12860	17
268	20231212	141100	111920300	12860	12860	12860	12860	3
269	20231212	141000	111881720	12860	12860	12860	12860	2
270	20231212	140900	111856000	12860	12860	12860	12860	17
271	20231212	140800	111637380	12860	12860	12860	12860	6
272	20231212	140700	111560220	12860	12860	12860	12860	61
273	20231212	140600	110775760	12850	12850	12850	12850	2
274	20231212	140500	110750060	12850	12850	12850	12850	41
275	20231212	140400	110223210	12850	12850	12850	12850	0
276	20231212	140300	110223210	12850	12850	12850	12850	2
277	20231212	140200	110197510	12850	12860	12860	12850	20
278	20231212	140100	109940490	12850	12850	12850	12850	2
279	20231212	140000	109914790	12850	12850	12850	12850	1
280	20231212	135900	109901940	12850	12850	12850	12850	1
281	20231212	135800	109889090	12850	12850	12850	12850	17
282	20231212	135700	109670640	12850	12860	12870	12850	76
283	20231212	135600	108693280	12860	12860	12860	12860	26
284	20231212	135500	108358920	12850	12850	12850	12850	14
285	20231212	135400	108179020	12850	12850	12850	12850	3
286	20231212	135300	108140470	12850	12850	12850	12850	3
287	20231212	135200	108101920	12850	12850	12850	12850	3
288	20231212	135100	108063370	12850	12850	12850	12850	18
289	20231212	135000	107832070	12860	12860	12860	12860	2
290	20231212	134900	107806350	12850	12850	12850	12850	1
291	20231212	134800	107793500	12850	12850	12850	12850	3
292	20231212	134700	107754950	12850	12850	12850	12850	18
293	20231212	134600	107523650	12850	12850	12850	12850	2
294	20231212	134500	107497950	12870	12860	12870	12860	7
295	20231212	134400	107407920	12860	12850	12860	12850	18
296	20231212	134300	107176610	12850	12850	12850	12850	2
297	20231212	134200	107150910	12850	12850	12850	12850	2
298	20231212	134100	107125210	12850	12850	12850	12850	3
299	20231212	134000	107086660	12850	12850	12870	12850	17
300	20231212	133900	106868190	12860	12850	12860	12850	358
301	20231212	133800	102265880	12850	12850	12850	12850	2
302	20231212	133700	102240180	12820	12820	12820	12820	117
303	20231212	133600	100740240	12840	12820	12840	12820	12
304	20231212	133500	100586180	12820	12820	12820	12820	2
305	20231212	133400	100560540	12820	12820	12820	12820	3
306	20231212	133300	100522080	12820	12820	12820	12820	16
307	20231212	133200	100316960	12820	12820	12820	12820	1
308	20231212	133100	100304140	12840	12830	12840	12830	20
309	20231212	133000	100047450	12820	12820	12820	12820	18
310	20231212	132900	99816690	12820	12820	12820	12820	4
311	20231212	132800	99765410	12820	12820	12820	12820	1
312	20231212	132700	99752590	12820	12820	12820	12820	300
313	20231212	132600	95906590	12820	12820	12820	12820	17
314	20231212	132500	95688650	12820	12820	12820	12820	4
315	20231212	132400	95637370	12840	12840	12840	12840	11
316	20231212	132300	95496130	12820	12820	12820	12820	3
317	20231212	132200	95457670	12820	12820	12820	12820	16
318	20231212	132100	95252550	12830	12820	12830	12820	20
319	20231212	132000	94995980	12820	12820	12820	12820	1
320	20231212	131900	94983160	12820	12820	12820	12820	16
321	20231212	131800	94778040	12820	12820	12820	12820	2
322	20231212	131700	94752400	12820	12820	12820	12820	1
323	20231212	131600	94739580	12820	12830	12840	12820	109
324	20231212	131500	93340150	12830	12830	12830	12820	31
325	20231212	131400	92942570	12830	12840	12840	12830	5
326	20231212	131300	92878400	12830	12830	12830	12830	4
327	20231212	131200	92827080	12830	12830	12830	12830	18
328	20231212	131100	92596140	12830	12830	12830	12830	2
329	20231212	131000	92570480	12830	12830	12830	12830	1
330	20231212	130900	92557650	12830	12830	12830	12830	2
331	20231212	130800	92531990	12830	12820	12830	12820	70
332	20231212	130700	91633910	12820	12820	12820	12820	4
333	20231212	130600	91582630	12820	12820	12820	12820	4
334	20231212	130500	91531350	12820	12820	12830	12820	24
335	20231212	130400	91223600	12820	12820	12830	12820	10
336	20231212	130300	91095360	12820	12820	12820	12820	4
337	20231212	130200	91044080	12820	12820	12820	12820	5
338	20231212	130100	90979980	12820	12820	12820	12820	19
339	20231212	130000	90736400	12820	12830	12830	12820	4
340	20231212	125900	90685110	12820	12820	12830	12820	11
341	20231212	125800	90544060	12820	12820	12820	12820	3
342	20231212	125700	90505600	12830	12820	12830	12820	20
343	20231212	125600	90249180	12820	12820	12820	12820	2
344	20231212	125500	90223540	12820	12820	12820	12820	4
345	20231212	125400	90172260	12820	12820	12820	12820	20
346	20231212	125300	89915860	12820	12820	12820	12820	2
347	20231212	125200	89890220	12830	12830	12830	12830	0
348	20231212	125100	89890220	12830	12820	12830	12820	55
349	20231212	125000	89184610	12820	12820	12830	12820	20
350	20231212	124900	88928190	12820	12820	12820	12820	5
351	20231212	124800	88864090	12820	12820	12820	12820	5
352	20231212	124700	88799990	12820	12820	12820	12820	17
353	20231212	124600	88582050	12820	12820	12820	12820	1
354	20231212	124500	88569230	12830	12830	12830	12830	1
355	20231212	124400	88556400	12820	12830	12830	12820	2
356	20231212	124300	88530750	12820	12830	12830	12820	33
357	20231212	124200	88107530	12820	12830	12830	12820	8
358	20231212	124100	88004940	12820	12820	12820	12820	7
359	20231212	124000	87915200	12830	12830	12830	12830	7
360	20231212	123900	87825390	12840	12830	12840	12830	2
361	20231212	123800	87799720	12830	12830	12830	12830	2
362	20231212	123700	87774060	12830	12830	12830	12830	11
363	20231212	123600	87632930	12820	12820	12820	12820	18
364	20231212	123500	87402170	12820	12820	12820	12820	3
365	20231212	123400	87363710	12820	12820	12820	12820	1
366	20231212	123300	87350890	12820	12820	12820	12820	15
367	20231212	123200	87158590	12820	12830	12830	12820	6
368	20231212	123100	87081660	12830	12820	12830	12820	15
369	20231212	123000	86889250	12820	12820	12820	12820	1
370	20231212	122900	86876430	12820	12820	12820	12820	16
371	20231212	122800	86671310	12820	12820	12820	12820	1
372	20231212	122700	86658490	12820	12820	12820	12820	4
373	20231212	122600	86607210	12830	12830	12830	12830	9
374	20231212	122500	86491740	12830	12830	12830	12830	17
375	20231212	122400	86273630	12830	12830	12830	12830	0
376	20231212	122300	86273630	12830	12830	12830	12830	4
377	20231212	122200	86222310	12820	12830	12830	12820	24
378	20231212	122100	85914400	12830	12830	12830	12830	1
379	20231212	122000	85901570	12840	12830	12840	12830	4
380	20231212	121900	85850230	12830	12830	12830	12830	5
381	20231212	121800	85786080	12820	12830	12830	12820	26
382	20231212	121700	85452700	12820	12820	12820	12820	2
383	20231212	121600	85427060	12820	12820	12820	12820	1
384	20231212	121500	85414240	12820	12830	12830	12820	15
385	20231212	121400	85221910	12860	12820	12860	12820	14
386	20231212	121300	85042320	12830	12830	12830	12830	1
387	20231212	121200	85029490	12820	12820	12820	12820	2
388	20231212	121100	85003850	12820	12820	12820	12820	587
389	20231212	121000	77478510	12830	12820	12830	12820	16
390	20231212	120900	77273270	12820	12820	12820	12820	3
391	20231212	120800	77234810	12830	12830	12830	12830	4
392	20231212	120700	77183490	12830	12830	12830	12830	10
393	20231212	120600	77055190	12830	12830	12830	12830	6
394	20231212	120500	76978210	12820	12820	12820	12820	8
395	20231212	120400	76875650	12820	12830	12830	12820	20
396	20231212	120300	76619220	12830	12830	12830	12830	0
397	20231212	120200	76619220	12830	12830	12830	12830	1
398	20231212	120100	76606390	12830	12830	12830	12830	7
399	20231212	120000	76516580	12830	12830	12830	12830	19
400	20231212	115900	76272810	12830	12830	12830	12830	5
401	20231212	115800	76208660	12820	12820	12820	12820	1
402	20231212	115700	76195840	12820	12820	12820	12820	24
403	20231212	115600	75888160	12820	12820	12820	12820	4
404	20231212	115500	75836880	12820	12820	12820	12820	1
405	20231212	115400	75824060	12820	12820	12820	12820	8
406	20231212	115300	75721500	12820	12840	12840	12820	17
407	20231212	115200	75503460	12830	12830	12830	12830	12
408	20231212	115100	75349500	12820	12820	12820	12820	5
409	20231212	115000	75285400	12830	12830	12860	12830	15
410	20231212	114900	75092670	12830	12820	12830	12820	13
411	20231212	114800	74925960	12820	12820	12820	12820	1
412	20231212	114700	74913140	12820	12820	12820	12820	4
413	20231212	114600	74861860	12820	12820	12820	12820	18
414	20231212	114500	74631100	12820	12820	12820	12820	9
415	20231212	114400	74515720	12820	12820	12820	12820	2
416	20231212	114300	74490080	12820	12820	12820	12820	14
417	20231212	114200	74310600	12820	12820	12820	12820	12
418	20231212	114100	74156760	12820	12820	12820	12820	2
419	20231212	114000	74131120	12820	12820	12820	12820	1
420	20231212	113900	74118300	12820	12820	12820	12820	24
421	20231212	113800	73810620	12820	12820	12820	12820	3
422	20231212	113700	73772160	12820	12820	12820	12820	1
423	20231212	113600	73759340	12820	12820	12820	12820	0
424	20231212	113500	73759340	12820	12850	12850	12820	114
425	20231212	113400	72294860	12850	12830	12850	12820	1793
426	20231212	113300	49300210	12820	12820	12820	12820	4
427	20231212	113200	49248930	12820	12820	12820	12820	19
428	20231212	113100	49005350	12830	12820	12830	12820	3
429	20231212	113000	48966880	12820	12820	12820	12820	5
430	20231212	112900	48902780	12830	12820	12830	12820	6
431	20231212	112800	48825850	12820	12820	12820	12820	20
432	20231212	112700	48569450	12820	12820	12820	12820	5
433	20231212	112600	48505350	12830	12820	12830	12820	7
434	20231212	112500	48415560	12820	12820	12820	12820	19
435	20231212	112400	48171980	12820	12820	12830	12820	7
436	20231212	112300	48082220	12830	12820	12830	12820	6
437	20231212	112200	48005290	12820	12820	12820	12820	2
438	20231212	112100	47979650	12820	12830	12830	12820	26
439	20231212	112000	47646280	12830	12820	12830	12820	23
440	20231212	111900	47351250	12820	12830	12830	12820	34
441	20231212	111800	46915050	12830	12830	12830	12830	17
442	20231212	111700	46696940	12830	12830	12830	12830	6
443	20231212	111600	46619960	12830	12830	12830	12830	3
444	20231212	111500	46581470	12830	12830	12830	12830	4
445	20231212	111400	46530150	12830	12830	12830	12830	821
446	20231212	111300	35996720	12830	12830	12830	12830	3
447	20231212	111200	35958230	12830	12830	12830	12830	3
448	20231212	111100	35919740	12830	12830	12830	12830	19
449	20231212	111000	35675970	12830	12830	12830	12830	7
450	20231212	110900	35586160	12830	12830	12830	12830	7
451	20231212	110800	35496350	12830	12830	12830	12830	0
452	20231212	110700	35496350	12830	12830	12830	12830	22
453	20231212	110600	35214090	12830	12830	12830	12830	4
454	20231212	110500	35162770	12830	12830	12830	12830	1
455	20231212	110400	35149940	12830	12830	12840	12830	5
456	20231212	110300	35085780	12830	12830	12830	12830	22
457	20231212	110200	34803520	12830	12830	12830	12830	3
458	20231212	110100	34765030	12830	12830	12830	12830	4
459	20231212	110000	34713710	12830	12830	12830	12830	17
460	20231212	105900	34495600	12830	12830	12830	12830	7
461	20231212	105800	34405790	12830	12830	12830	12830	5
462	20231212	105700	34341640	12830	12830	12830	12830	6
463	20231212	105600	34264660	12830	12830	12830	12830	16
464	20231212	105500	34059380	12830	12830	12830	12830	1
465	20231212	105400	34046550	12840	12840	12840	12840	7
466	20231212	105300	33956670	12830	12830	12830	12830	18
467	20231212	105200	33725730	12830	12840	12840	12830	8
468	20231212	105100	33623040	12830	12830	12830	12830	1
469	20231212	105000	33610210	12840	12830	12840	12830	8
470	20231212	104900	33507550	12830	12830	12830	12830	19
471	20231212	104800	33263780	12830	12840	12840	12830	2
472	20231212	104700	33238110	12830	12830	12830	12830	2
473	20231212	104600	33212450	12840	12830	12840	12830	22
474	20231212	104500	32930160	12830	12830	12830	12830	4
475	20231212	104400	32878840	12830	12830	12830	12830	9
476	20231212	104300	32763370	12830	12830	12830	12830	1
477	20231212	104200	32750540	12830	12840	12840	12830	137
478	20231212	104100	30992810	12830	12840	12840	12830	6
479	20231212	104000	30915780	12830	12830	12840	12830	14
480	20231212	103900	30736110	12830	12830	12830	12830	1
481	20231212	103800	30723280	12840	12850	12850	12830	10
482	20231212	103700	30594900	12830	12840	12840	12830	10
483	20231212	103600	30466570	12830	12830	12830	12830	8
484	20231212	103500	30363930	12830	12830	12840	12830	20
485	20231212	103400	30107200	12830	12830	12830	12830	9
486	20231212	103300	29991730	12830	12830	12830	12830	12
487	20231212	103200	29837770	12830	12830	12840	12830	3
488	20231212	103100	29799270	12830	12830	12840	12830	28
489	20231212	103000	29440010	12830	12830	12830	12830	1
490	20231212	102900	29427180	12830	12830	12830	12830	1
491	20231212	102800	29414350	12830	12830	12830	12830	14
492	20231212	102700	29234730	12830	12830	12830	12830	13
493	20231212	102600	29067940	12830	12830	12830	12830	3
494	20231212	102500	29029450	12830	12840	12840	12830	6
495	20231212	102400	28952420	12830	12840	12840	12830	17
496	20231212	102300	28734290	12830	12830	12830	12830	2
497	20231212	102200	28708630	12830	12830	12830	12830	2
498	20231212	102100	28682970	12830	12840	12840	12830	27
499	20231212	102000	28336530	12840	12830	12840	12830	2
500	20231212	101900	28310860	12830	12830	12830	12830	0
501	20231212	101800	28310860	12830	12830	12830	12830	1
502	20231212	101700	28298030	12840	12840	12840	12840	26
503	20231212	101600	27964190	12840	12840	12840	12840	33
504	20231212	101500	27540470	12840	12840	12840	12840	0
505	20231212	101400	27540470	12840	12840	12840	12840	28
506	20231212	101300	27180950	12840	12850	12850	12840	21
507	20231212	101200	26911300	12850	12850	12850	12850	1
508	20231212	101100	26898450	12850	12840	12850	12840	20
509	20231212	101000	26641590	12840	12840	12850	12840	18
510	20231212	100900	26410440	12840	12840	12840	12840	1
511	20231212	100800	26397600	12840	12840	12840	12840	9
512	20231212	100700	26282040	12840	12840	12840	12840	1
513	20231212	100600	26269200	12840	12840	12840	12840	18
514	20231212	100500	26038080	12840	12840	12840	12840	3
515	20231212	100400	25999560	12840	12840	12840	12840	14
516	20231212	100300	25819800	12840	12840	12840	12840	12
517	20231212	100200	25665720	12840	12840	12840	12840	4
518	20231212	100100	25614360	12840	12850	12850	12840	173
519	20231212	100000	23392960	12840	12840	12840	12840	56
520	20231212	095900	22673920	12840	12840	12840	12840	21
521	20231212	095800	22404280	12840	12840	12840	12840	0
522	20231212	095700	22404280	12840	12840	12840	12840	7
523	20231212	095600	22314400	12840	12840	12840	12840	12
524	20231212	095500	22160320	12840	12840	12840	12840	12
525	20231212	095400	22006240	12840	12840	12840	12840	5
526	20231212	095300	21942040	12840	12840	12840	12840	2
527	20231212	095200	21916360	12840	12840	12840	12840	16
528	20231212	095100	21710920	12840	12840	12850	12840	8
529	20231212	095000	21608190	12840	12840	12840	12840	5
530	20231212	094900	21543990	12840	12840	12840	12840	18
531	20231212	094800	21312870	12840	12850	12850	12840	5
532	20231212	094700	21248660	12850	12850	12850	12850	2
533	20231212	094600	21222960	12850	12850	12850	12850	4
534	20231212	094500	21171560	12850	12850	12850	12850	23
535	20231212	094400	20876010	12860	12850	12870	12850	57
536	20231212	094300	20143510	12850	12850	12850	12850	1
537	20231212	094200	20130660	12850	12850	12850	12850	8
538	20231212	094100	20027860	12850	12850	12850	12850	21
539	20231212	094000	19758010	12850	12880	12880	12850	2
540	20231212	093900	19732280	12850	12900	12900	12850	3
541	20231212	093800	19693680	12850	12850	12850	12850	26
542	20231212	093700	19359580	12850	12850	12910	12850	53
543	20231212	093600	18676180	12880	12870	12880	12850	4
544	20231212	093500	18624730	12870	12870	12870	12850	3
545	20231212	093400	18586140	12850	12860	12860	12850	17
546	20231212	093300	18367680	12890	12870	12890	12870	100
547	20231212	093200	17079030	12870	12870	12870	12870	2
548	20231212	093100	17053290	12870	12840	12870	12840	14
549	20231212	093000	16873500	12840	12840	12840	12840	5
550	20231212	092900	16809300	12840	12840	12840	12840	3
551	20231212	092800	16770780	12840	12840	12840	12840	2
552	20231212	092700	16745100	12850	12850	12850	12840	16
553	20231212	092600	16539630	12870	12870	12870	12870	1
554	20231212	092500	16526760	12850	12850	12850	12850	1
555	20231212	092400	16513910	12850	12850	12850	12850	13
556	20231212	092300	16346860	12840	12870	12870	12840	59
557	20231212	092200	15587950	12870	12870	12870	12870	0
558	20231212	092100	15587950	12870	12870	12870	12870	8
559	20231212	092000	15484990	12870	12870	12870	12870	5
560	20231212	091900	15420640	12860	12860	12860	12860	0
561	20231212	091800	15420640	12860	12860	12860	12860	0
562	20231212	091700	15420640	12860	12860	12860	12860	0
563	20231212	091600	15420640	12860	12860	12860	12860	2
564	20231212	091500	15394920	12840	12840	12840	12840	0
565	20231212	091400	15394920	12840	12840	12840	12840	0
566	20231212	091300	15394920	12840	12840	12840	12840	0
567	20231212	091200	15394920	12840	12860	12870	12840	323
568	20231212	091100	11242810	12860	12860	12860	12860	4
569	20231212	091000	11191370	12860	12870	12870	12860	12
570	20231212	090900	11036990	12840	12860	12860	12840	131
571	20231212	090800	9354860	12850	12850	12850	12850	0
572	20231212	090700	9354860	12850	12850	12850	12850	0
573	20231212	090600	9354860	12850	12850	12850	12850	4
574	20231212	090500	9303460	12850	12850	12850	12850	0
575	20231212	090400	9303460	12850	12850	12850	12850	100
576	20231212	090300	8018460	12870	12870	12870	12870	1
577	20231212	090200	8005590	12870	12870	12870	12870	2
578	20231212	090100	7979850	12850	12850	12850	12850	0
579	20231212	090000	7979850	12850	12850	12850	12850	621