KissMeData/002390/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	138416100	13730	13730	13730	13730	340
3	20231227	183500	138416100	13730	13730	13730	13730	0
4	20231227	183400	138416100	13730	13730	13730	13730	0
5	20231227	183300	138416100	13730	13730	13730	13730	0
6	20231227	183200	138416100	13730	13730	13730	13730	0
7	20231227	183100	138416100	13730	13730	13730	13730	0
8	20231227	183000	138416100	13730	13730	13730	13730	0
9	20231227	182900	138416100	13730	13730	13730	13730	0
10	20231227	182800	138416100	13730	13730	13730	13730	0
11	20231227	182700	138416100	13730	13730	13730	13730	0
12	20231227	182600	138416100	13730	13730	13730	13730	0
13	20231227	182500	138416100	13730	13730	13730	13730	0
14	20231227	182400	138416100	13730	13730	13730	13730	0
15	20231227	182300	138416100	13730	13730	13730	13730	0
16	20231227	182200	138416100	13730	13730	13730	13730	0
17	20231227	182100	138416100	13730	13730	13730	13730	0
18	20231227	182000	138416100	13730	13730	13730	13730	0
19	20231227	181900	138416100	13730	13730	13730	13730	0
20	20231227	181800	138416100	13730	13730	13730	13730	0
21	20231227	181700	138416100	13730	13730	13730	13730	0
22	20231227	181600	138416100	13730	13730	13730	13730	0
23	20231227	181500	138416100	13730	13730	13730	13730	0
24	20231227	181400	138416100	13730	13730	13730	13730	0
25	20231227	181300	138416100	13730	13730	13730	13730	0
26	20231227	181200	138416100	13730	13730	13730	13730	0
27	20231227	181100	138416100	13730	13730	13730	13730	0
28	20231227	181000	138416100	13730	13730	13730	13730	0
29	20231227	180900	138416100	13730	13730	13730	13730	0
30	20231227	180800	138416100	13730	13730	13730	13730	0
31	20231227	180700	138416100	13730	13730	13730	13730	0
32	20231227	180600	138416100	13730	13730	13730	13730	340
33	20231227	180500	138416100	13730	13730	13730	13730	0
34	20231227	180400	138416100	13730	13730	13730	13730	0
35	20231227	180300	138416100	13730	13730	13730	13730	0
36	20231227	180200	138416100	13730	13730	13730	13730	0
37	20231227	180100	138416100	13730	13730	13730	13730	0
38	20231227	180000	138416100	13730	13730	13730	13730	0
39	20231227	175900	138416100	13730	13730	13730	13730	0
40	20231227	175800	138416100	13730	13730	13730	13730	0
41	20231227	175700	138416100	13730	13730	13730	13730	0
42	20231227	175600	138416100	13730	13730	13730	13730	0
43	20231227	175500	138416100	13730	13730	13730	13730	0
44	20231227	175400	138416100	13730	13730	13730	13730	0
45	20231227	175300	138416100	13730	13730	13730	13730	0
46	20231227	175200	138416100	13730	13730	13730	13730	0
47	20231227	175100	138416100	13730	13730	13730	13730	0
48	20231227	175000	138416100	13730	13730	13730	13730	0
49	20231227	174900	138416100	13730	13730	13730	13730	0
50	20231227	174800	138416100	13730	13730	13730	13730	0
51	20231227	174700	138416100	13730	13730	13730	13730	0
52	20231227	174600	138416100	13730	13730	13730	13730	0
53	20231227	174500	138416100	13730	13730	13730	13730	0
54	20231227	174400	138416100	13730	13730	13730	13730	0
55	20231227	174300	138416100	13730	13730	13730	13730	0
56	20231227	174200	138416100	13730	13730	13730	13730	0
57	20231227	174100	138416100	13730	13730	13730	13730	0
58	20231227	174000	138416100	13730	13730	13730	13730	0
59	20231227	173900	138416100	13730	13730	13730	13730	0
60	20231227	173800	138416100	13730	13730	13730	13730	0
61	20231227	173700	138416100	13730	13730	13730	13730	0
62	20231227	173600	138416100	13730	13730	13730	13730	340
63	20231227	173500	138416100	13730	13730	13730	13730	0
64	20231227	173400	138416100	13730	13730	13730	13730	0
65	20231227	173300	138416100	13730	13730	13730	13730	0
66	20231227	173200	138416100	13730	13730	13730	13730	0
67	20231227	173100	138416100	13730	13730	13730	13730	0
68	20231227	173000	138416100	13730	13730	13730	13730	0
69	20231227	172900	138416100	13730	13730	13730	13730	0
70	20231227	172800	138416100	13730	13730	13730	13730	0
71	20231227	172700	138416100	13730	13730	13730	13730	0
72	20231227	172600	138416100	13730	13730	13730	13730	0
73	20231227	172500	138416100	13730	13730	13730	13730	0
74	20231227	172400	138416100	13730	13730	13730	13730	0
75	20231227	172300	138416100	13730	13730	13730	13730	0
76	20231227	172200	138416100	13730	13730	13730	13730	0
77	20231227	172100	138416100	13730	13730	13730	13730	0
78	20231227	172000	138416100	13730	13730	13730	13730	0
79	20231227	171900	138416100	13730	13730	13730	13730	0
80	20231227	171800	138416100	13730	13730	13730	13730	0
81	20231227	171700	138416100	13730	13730	13730	13730	0
82	20231227	171600	138416100	13730	13730	13730	13730	0
83	20231227	171500	138416100	13730	13730	13730	13730	0
84	20231227	171400	138416100	13730	13730	13730	13730	0
85	20231227	171300	138416100	13730	13730	13730	13730	0
86	20231227	171200	138416100	13730	13730	13730	13730	0
87	20231227	171100	138416100	13730	13730	13730	13730	0
88	20231227	171000	138416100	13730	13730	13730	13730	0
89	20231227	170900	138416100	13730	13730	13730	13730	0
90	20231227	170800	138416100	13730	13730	13730	13730	0
91	20231227	170700	138416100	13730	13730	13730	13730	0
92	20231227	170600	138416100	13730	13730	13730	13730	340
93	20231227	170500	138416100	13730	13730	13730	13730	0
94	20231227	170400	138416100	13730	13730	13730	13730	0
95	20231227	170300	138416100	13730	13730	13730	13730	0
96	20231227	170200	138416100	13730	13730	13730	13730	0
97	20231227	170100	138416100	13730	13730	13730	13730	0
98	20231227	170000	138416100	13730	13730	13730	13730	0
99	20231227	165900	138416100	13730	13730	13730	13730	0
100	20231227	165800	138416100	13730	13730	13730	13730	0
101	20231227	165700	138416100	13730	13730	13730	13730	0
102	20231227	165600	138416100	13730	13730	13730	13730	0
103	20231227	165500	138416100	13730	13730	13730	13730	0
104	20231227	165400	138416100	13730	13730	13730	13730	0
105	20231227	165300	138416100	13730	13730	13730	13730	0
106	20231227	165200	138416100	13730	13730	13730	13730	0
107	20231227	165100	138416100	13730	13730	13730	13730	0
108	20231227	165000	138416100	13730	13730	13730	13730	0
109	20231227	164900	138416100	13730	13730	13730	13730	0
110	20231227	164800	138416100	13730	13730	13730	13730	0
111	20231227	164700	138416100	13730	13730	13730	13730	0
112	20231227	164600	138416100	13730	13730	13730	13730	0
113	20231227	164500	138416100	13730	13730	13730	13730	0
114	20231227	164400	138416100	13730	13730	13730	13730	0
115	20231227	164300	138416100	13730	13730	13730	13730	0
116	20231227	164200	138416100	13730	13730	13730	13730	0
117	20231227	164100	138416100	13730	13730	13730	13730	0
118	20231227	164000	138416100	13730	13730	13730	13730	0
119	20231227	163900	138416100	13730	13730	13730	13730	0
120	20231227	163800	138416100	13730	13730	13730	13730	0
121	20231227	163700	138416100	13730	13730	13730	13730	0
122	20231227	163600	138416100	13730	13730	13730	13730	340
123	20231227	163500	138416100	13730	13730	13730	13730	0
124	20231227	163400	138416100	13730	13730	13730	13730	0
125	20231227	163300	138416100	13730	13730	13730	13730	0
126	20231227	163200	138416100	13730	13730	13730	13730	0
127	20231227	163100	138416100	13730	13730	13730	13730	0
128	20231227	163000	138416100	13730	13730	13730	13730	0
129	20231227	162900	138416100	13730	13730	13730	13730	0
130	20231227	162800	138416100	13730	13730	13730	13730	0
131	20231227	162700	138416100	13730	13730	13730	13730	0
132	20231227	162600	138416100	13730	13730	13730	13730	0
133	20231227	162500	138416100	13730	13730	13730	13730	0
134	20231227	162400	138416100	13730	13730	13730	13730	0
135	20231227	162300	138416100	13730	13730	13730	13730	0
136	20231227	162200	138416100	13730	13730	13730	13730	0
137	20231227	162100	138416100	13730	13730	13730	13730	0
138	20231227	162000	138416100	13730	13730	13730	13730	0
139	20231227	161900	138416100	13730	13730	13730	13730	0
140	20231227	161800	138416100	13730	13730	13730	13730	0
141	20231227	161700	138416100	13730	13730	13730	13730	0
142	20231227	161600	138416100	13730	13730	13730	13730	0
143	20231227	161500	138416100	13730	13730	13730	13730	0
144	20231227	161400	138416100	13730	13730	13730	13730	0
145	20231227	161300	138416100	13730	13730	13730	13730	0
146	20231227	161200	138416100	13730	13730	13730	13730	0
147	20231227	161100	138416100	13730	13730	13730	13730	0
148	20231227	161000	138416100	13730	13730	13730	13730	0
149	20231227	160900	138416100	13730	13730	13730	13730	0
150	20231227	160800	138416100	13730	13730	13730	13730	0
151	20231227	160700	138416100	13730	13730	13730	13730	0
152	20231227	160600	138416100	13730	13730	13730	13730	340
153	20231227	160500	138416100	13730	13730	13730	13730	0
154	20231227	160400	138416100	13730	13730	13730	13730	0
155	20231227	160300	138416100	13730	13730	13730	13730	0
156	20231227	160200	138416100	13730	13730	13730	13730	0
157	20231227	160100	138416100	13730	13730	13730	13730	0
158	20231227	160000	138416100	13730	13730	13730	13730	0
159	20231227	155900	138416100	13730	13730	13730	13730	0
160	20231227	155800	138416100	13730	13730	13730	13730	0
161	20231227	155700	138416100	13730	13730	13730	13730	0
162	20231227	155600	138416100	13730	13730	13730	13730	0
163	20231227	155500	138416100	13730	13730	13730	13730	0
164	20231227	155400	138416100	13730	13730	13730	13730	0
165	20231227	155300	138416100	13730	13730	13730	13730	0
166	20231227	155200	138416100	13730	13730	13730	13730	0
167	20231227	155100	138416100	13730	13730	13730	13730	0
168	20231227	155000	138416100	13730	13730	13730	13730	0
169	20231227	154900	138416100	13730	13730	13730	13730	0
170	20231227	154800	138416100	13730	13730	13730	13730	0
171	20231227	154700	138416100	13730	13730	13730	13730	0
172	20231227	154600	138416100	13730	13730	13730	13730	0
173	20231227	154500	138416100	13730	13730	13730	13730	0
174	20231227	154400	138416100	13730	13730	13730	13730	0
175	20231227	154300	138416100	13730	13730	13730	13730	0
176	20231227	154200	138416100	13730	13730	13730	13730	0
177	20231227	154100	138416100	13730	13730	13730	13730	0
178	20231227	154000	138416100	13730	13730	13730	13730	0
179	20231227	153900	138416100	13730	13730	13730	13730	0
180	20231227	153800	138416100	13730	13730	13730	13730	0
181	20231227	153700	138416100	13730	13730	13730	13730	0
182	20231227	153600	138416100	13730	13730	13730	13730	340
183	20231227	153500	138416100	13730	13730	13730	13730	0
184	20231227	153400	138416100	13730	13730	13730	13730	0
185	20231227	153300	138416100	13730	13730	13730	13730	0
186	20231227	153200	138416100	13730	13730	13730	13730	0
187	20231227	153100	138416100	13730	13730	13730	13730	0
188	20231227	153000	138416100	13730	13730	13730	13730	340
189	20231227	152900	133747900	13720	13720	13720	13720	0
190	20231227	152800	133747900	13720	13720	13720	13720	0
191	20231227	152700	133747900	13720	13720	13720	13720	0
192	20231227	152600	133747900	13720	13720	13720	13720	0
193	20231227	152500	133747900	13720	13720	13720	13720	0
194	20231227	152400	133747900	13720	13720	13720	13720	0
195	20231227	152300	133747900	13720	13720	13720	13720	0
196	20231227	152200	133747900	13720	13720	13720	13720	0
197	20231227	152100	133747900	13720	13720	13720	13720	0
198	20231227	152000	133747900	13720	13720	13720	13720	0
199	20231227	151900	133747900	13720	13680	13720	13680	17
200	20231227	151800	133515140	13680	13680	13720	13680	206
201	20231227	151700	130692240	13680	13680	13680	13680	0
202	20231227	151600	130692240	13680	13680	13680	13680	0
203	20231227	151500	130692240	13680	13680	13680	13680	20
204	20231227	151400	130418640	13670	13670	13670	13670	1
205	20231227	151300	130404970	13670	13670	13670	13670	2
206	20231227	151200	130377630	13680	13680	13680	13680	1
207	20231227	151100	130363950	13670	13670	13670	13670	16
208	20231227	151000	130145230	13670	13680	13680	13670	38
209	20231227	150900	129625570	13720	13720	13720	13720	0
210	20231227	150800	129625570	13720	13720	13720	13720	0
211	20231227	150700	129625570	13720	13720	13720	13720	0
212	20231227	150600	129625570	13720	13720	13720	13720	1
213	20231227	150500	129611850	13670	13670	13670	13670	0
214	20231227	150400	129611850	13670	13680	13680	13670	40
215	20231227	150300	129064690	13680	13690	13690	13680	705
216	20231227	150200	119420190	13700	13710	13710	13700	285
217	20231227	150100	115514410	13710	13710	13710	13710	0
218	20231227	150000	115514410	13710	13720	13720	13710	15
219	20231227	145900	115308750	13710	13710	13710	13710	0
220	20231227	145800	115308750	13710	13710	13710	13710	33
221	20231227	145700	114856320	13710	13710	13710	13710	0
222	20231227	145600	114856320	13710	13710	13710	13710	5
223	20231227	145500	114787770	13700	13700	13700	13700	0
224	20231227	145400	114787770	13700	13700	13700	13700	0
225	20231227	145300	114787770	13700	13700	13700	13700	0
226	20231227	145200	114787770	13700	13700	13700	13700	0
227	20231227	145100	114787770	13700	13700	13700	13700	0
228	20231227	145000	114787770	13700	13700	13700	13700	0
229	20231227	144900	114787770	13700	13700	13700	13700	0
230	20231227	144800	114787770	13700	13730	13730	13700	101
231	20231227	144700	113401070	13730	13730	13730	13730	0
232	20231227	144600	113401070	13730	13730	13730	13730	1
233	20231227	144500	113387340	13690	13690	13690	13690	7
234	20231227	144400	113291510	13690	13690	13690	13690	93
235	20231227	144300	112018340	13700	13700	13700	13700	1
236	20231227	144200	112004640	13690	13690	13690	13690	0
237	20231227	144100	112004640	13690	13690	13690	13690	0
238	20231227	144000	112004640	13690	13690	13690	13690	0
239	20231227	143900	112004640	13690	13690	13690	13690	10
240	20231227	143800	111867740	13690	13690	13690	13690	0
241	20231227	143700	111867740	13690	13690	13690	13690	1
242	20231227	143600	111854050	13710	13710	13710	13710	0
243	20231227	143500	111854050	13710	13710	13710	13710	0
244	20231227	143400	111854050	13710	13710	13710	13710	0
245	20231227	143300	111854050	13710	13710	13710	13710	0
246	20231227	143200	111854050	13710	13710	13710	13710	0
247	20231227	143100	111854050	13710	13710	13710	13710	1
248	20231227	143000	111840340	13710	13710	13710	13710	10
249	20231227	142900	111703240	13710	13710	13710	13710	2
250	20231227	142800	111675820	13710	13710	13710	13710	2
251	20231227	142700	111648400	13710	13710	13710	13710	0
252	20231227	142600	111648400	13710	13710	13710	13710	0
253	20231227	142500	111648400	13710	13710	13710	13710	1
254	20231227	142400	111634690	13700	13710	13710	13700	7
255	20231227	142300	111538730	13710	13710	13710	13710	0
256	20231227	142200	111538730	13710	13710	13710	13710	0
257	20231227	142100	111538730	13710	13710	13710	13710	0
258	20231227	142000	111538730	13710	13710	13710	13710	0
259	20231227	141900	111538730	13710	13710	13710	13710	0
260	20231227	141800	111538730	13710	13710	13710	13710	0
261	20231227	141700	111538730	13710	13710	13710	13710	0
262	20231227	141600	111538730	13710	13710	13710	13710	0
263	20231227	141500	111538730	13710	13710	13710	13710	0
264	20231227	141400	111538730	13710	13710	13710	13710	280
265	20231227	141300	107699930	13710	13710	13710	13710	0
266	20231227	141200	107699930	13710	13710	13710	13710	0
267	20231227	141100	107699930	13710	13710	13710	13710	0
268	20231227	141000	107699930	13710	13710	13710	13710	0
269	20231227	140900	107699930	13710	13710	13710	13710	0
270	20231227	140800	107699930	13710	13710	13710	13710	0
271	20231227	140700	107699930	13710	13710	13710	13710	1
272	20231227	140600	107686220	13680	13680	13680	13680	1
273	20231227	140500	107672540	13710	13710	13710	13710	0
274	20231227	140400	107672540	13710	13710	13710	13710	0
275	20231227	140300	107672540	13710	13710	13710	13710	91
276	20231227	140200	106424930	13690	13690	13690	13690	1
277	20231227	140100	106411240	13710	13710	13710	13710	0
278	20231227	140000	106411240	13710	13710	13710	13710	1
279	20231227	135900	106397530	13680	13680	13680	13680	0
280	20231227	135800	106397530	13680	13680	13680	13680	0
281	20231227	135700	106397530	13680	13680	13680	13680	0
282	20231227	135600	106397530	13680	13680	13680	13680	0
283	20231227	135500	106397530	13680	13680	13680	13680	2
284	20231227	135400	106370170	13670	13670	13670	13670	0
285	20231227	135300	106370170	13670	13670	13670	13670	0
286	20231227	135200	106370170	13670	13670	13670	13670	0
287	20231227	135100	106370170	13670	13670	13670	13670	0
288	20231227	135000	106370170	13670	13670	13670	13670	0
289	20231227	134900	106370170	13670	13670	13670	13670	0
290	20231227	134800	106370170	13670	13670	13670	13670	38
291	20231227	134700	105850710	13670	13670	13670	13670	41
292	20231227	134600	105290240	13680	13680	13680	13680	29
293	20231227	134500	104893520	13710	13710	13710	13710	0
294	20231227	134400	104893520	13710	13710	13710	13710	0
295	20231227	134300	104893520	13710	13710	13710	13710	0
296	20231227	134200	104893520	13710	13710	13710	13710	0
297	20231227	134100	104893520	13710	13710	13710	13710	1
298	20231227	134000	104879810	13710	13710	13710	13710	0
299	20231227	133900	104879810	13710	13710	13710	13710	0
300	20231227	133800	104879810	13710	13710	13710	13710	0
301	20231227	133700	104879810	13710	13710	13710	13710	0
302	20231227	133600	104879810	13710	13710	13710	13710	0
303	20231227	133500	104879810	13710	13710	13710	13710	0
304	20231227	133400	104879810	13710	13710	13710	13710	0
305	20231227	133300	104879810	13710	13710	13710	13710	0
306	20231227	133200	104879810	13710	13710	13710	13710	0
307	20231227	133100	104879810	13710	13710	13710	13710	0
308	20231227	133000	104879810	13710	13710	13710	13710	0
309	20231227	132900	104879810	13710	13710	13710	13710	0
310	20231227	132800	104879810	13710	13710	13710	13710	0
311	20231227	132700	104879810	13710	13710	13710	13710	0
312	20231227	132600	104879810	13710	13710	13710	13710	0
313	20231227	132500	104879810	13710	13710	13710	13710	63
314	20231227	132400	104016080	13710	13710	13710	13710	0
315	20231227	132300	104016080	13710	13710	13710	13710	0
316	20231227	132200	104016080	13710	13710	13710	13710	0
317	20231227	132100	104016080	13710	13710	13710	13710	0
318	20231227	132000	104016080	13710	13710	13710	13710	0
319	20231227	131900	104016080	13710	13710	13710	13710	0
320	20231227	131800	104016080	13710	13710	13710	13710	1
321	20231227	131700	104002370	13710	13710	13710	13710	0
322	20231227	131600	104002370	13710	13710	13710	13710	0
323	20231227	131500	104002370	13710	13710	13710	13710	0
324	20231227	131400	104002370	13710	13710	13710	13710	0
325	20231227	131300	104002370	13710	13710	13710	13710	0
326	20231227	131200	104002370	13710	13710	13710	13710	0
327	20231227	131100	104002370	13710	13710	13710	13710	0
328	20231227	131000	104002370	13710	13710	13710	13710	0
329	20231227	130900	104002370	13710	13710	13710	13710	0
330	20231227	130800	104002370	13710	13710	13710	13710	0
331	20231227	130700	104002370	13710	13710	13710	13710	0
332	20231227	130600	104002370	13710	13710	13710	13710	0
333	20231227	130500	104002370	13710	13710	13710	13710	1
334	20231227	130400	103988660	13670	13670	13670	13670	0
335	20231227	130300	103988660	13670	13670	13670	13670	28
336	20231227	130200	103605900	13670	13670	13670	13670	13
337	20231227	130100	103428190	13670	13670	13670	13670	0
338	20231227	130000	103428190	13670	13670	13670	13670	1550
339	20231227	125900	82239690	13670	13670	13670	13670	0
340	20231227	125800	82239690	13670	13680	13680	13670	505
341	20231227	125700	75331850	13680	13680	13680	13680	77
342	20231227	125600	74278490	13690	13690	13690	13690	1
343	20231227	125500	74264800	13690	13690	13690	13690	1
344	20231227	125400	74251110	13730	13730	13730	13730	0
345	20231227	125300	74251110	13730	13730	13730	13730	0
346	20231227	125200	74251110	13730	13730	13730	13730	0
347	20231227	125100	74251110	13730	13730	13730	13730	1
348	20231227	125000	74237380	13690	13690	13690	13690	18
349	20231227	124900	73990960	13690	13690	13690	13690	3
350	20231227	124800	73949890	13700	13700	13700	13700	0
351	20231227	124700	73949890	13700	13700	13700	13700	0
352	20231227	124600	73949890	13700	13710	13710	13700	169
353	20231227	124500	71634580	13710	13710	13710	13710	0
354	20231227	124400	71634580	13710	13710	13710	13710	4
355	20231227	124300	71579740	13740	13740	13740	13740	1
356	20231227	124200	71566000	13740	13740	13740	13740	1
357	20231227	124100	71552260	13740	13740	13740	13740	0
358	20231227	124000	71552260	13740	13740	13740	13740	0
359	20231227	123900	71552260	13740	13740	13740	13740	0
360	20231227	123800	71552260	13740	13740	13740	13740	0
361	20231227	123700	71552260	13740	13740	13740	13740	0
362	20231227	123600	71552260	13740	13740	13740	13740	0
363	20231227	123500	71552260	13740	13740	13740	13740	1
364	20231227	123400	71538520	13700	13700	13700	13700	0
365	20231227	123300	71538520	13700	13700	13700	13700	0
366	20231227	123200	71538520	13700	13700	13700	13700	0
367	20231227	123100	71538520	13700	13710	13710	13700	10
368	20231227	123000	71401510	13740	13740	13740	13740	0
369	20231227	122900	71401510	13740	13740	13740	13740	0
370	20231227	122800	71401510	13740	13740	13740	13740	0
371	20231227	122700	71401510	13740	13740	13740	13740	0
372	20231227	122600	71401510	13740	13740	13740	13740	2
373	20231227	122500	71374030	13710	13710	13710	13710	0
374	20231227	122400	71374030	13710	13740	13740	13710	41
375	20231227	122300	70811890	13750	13750	13750	13750	0
376	20231227	122200	70811890	13750	13750	13750	13750	0
377	20231227	122100	70811890	13750	13750	13750	13750	0
378	20231227	122000	70811890	13750	13750	13750	13750	0
379	20231227	121900	70811890	13750	13750	13750	13750	0
380	20231227	121800	70811890	13750	13750	13750	13750	1
381	20231227	121700	70798140	13750	13750	13750	13750	0
382	20231227	121600	70798140	13750	13750	13750	13750	3
383	20231227	121500	70756890	13750	13750	13750	13750	0
384	20231227	121400	70756890	13750	13750	13750	13750	0
385	20231227	121300	70756890	13750	13750	13750	13750	0
386	20231227	121200	70756890	13750	13750	13750	13750	0
387	20231227	121100	70756890	13750	13750	13750	13750	0
388	20231227	121000	70756890	13750	13750	13750	13750	0
389	20231227	120900	70756890	13750	13750	13750	13750	0
390	20231227	120800	70756890	13750	13750	13750	13750	0
391	20231227	120700	70756890	13750	13750	13750	13750	1
392	20231227	120600	70743140	13700	13700	13700	13700	0
393	20231227	120500	70743140	13700	13700	13700	13700	0
394	20231227	120400	70743140	13700	13700	13700	13700	2
395	20231227	120300	70715740	13700	13700	13700	13700	0
396	20231227	120200	70715740	13700	13710	13710	13700	200
397	20231227	120100	67975720	13750	13750	13750	13750	0
398	20231227	120000	67975720	13750	13750	13750	13750	0
399	20231227	115900	67975720	13750	13750	13750	13750	0
400	20231227	115800	67975720	13750	13750	13750	13750	1
401	20231227	115700	67961970	13700	13700	13700	13700	0
402	20231227	115600	67961970	13700	13700	13700	13700	0
403	20231227	115500	67961970	13700	13700	13700	13700	0
404	20231227	115400	67961970	13700	13700	13700	13700	0
405	20231227	115300	67961970	13700	13700	13700	13700	0
406	20231227	115200	67961970	13700	13700	13700	13700	0
407	20231227	115100	67961970	13700	13700	13700	13700	12
408	20231227	115000	67797570	13730	13730	13730	13730	0
409	20231227	114900	67797570	13730	13730	13730	13730	8
410	20231227	114800	67687730	13700	13700	13700	13700	1
411	20231227	114700	67674030	13740	13740	13740	13740	0
412	20231227	114600	67674030	13740	13740	13740	13740	0
413	20231227	114500	67674030	13740	13740	13740	13740	0
414	20231227	114400	67674030	13740	13740	13740	13740	0
415	20231227	114300	67674030	13740	13740	13740	13740	0
416	20231227	114200	67674030	13740	13740	13740	13740	47
417	20231227	114100	67028250	13730	13730	13730	13730	250
418	20231227	114000	63595750	13730	13730	13730	13730	3
419	20231227	113900	63554560	13730	13720	13730	13720	25
420	20231227	113800	63211510	13720	13720	13720	13720	0
421	20231227	113700	63211510	13720	13720	13720	13720	0
422	20231227	113600	63211510	13720	13700	13720	13700	73
423	20231227	113500	62209970	13700	13700	13700	13700	0
424	20231227	113400	62209970	13700	13700	13700	13700	280
425	20231227	113300	58373970	13700	13700	13700	13700	0
426	20231227	113200	58373970	13700	13700	13700	13700	0
427	20231227	113100	58373970	13700	13700	13700	13700	0
428	20231227	113000	58373970	13700	13700	13700	13700	0
429	20231227	112900	58373970	13700	13700	13700	13700	0
430	20231227	112800	58373970	13700	13710	13710	13700	302
431	20231227	112700	54234480	13720	13710	13720	13710	409
432	20231227	112600	48627000	13710	13710	13710	13710	0
433	20231227	112500	48627000	13710	13710	13710	13710	0
434	20231227	112400	48627000	13710	13710	13710	13710	0
435	20231227	112300	48627000	13710	13710	13710	13710	10
436	20231227	112200	48489900	13700	13700	13700	13700	0
437	20231227	112100	48489900	13700	13700	13700	13700	0
438	20231227	112000	48489900	13700	13700	13700	13700	0
439	20231227	111900	48489900	13700	13700	13700	13700	0
440	20231227	111800	48489900	13700	13700	13700	13700	0
441	20231227	111700	48489900	13700	13700	13700	13700	0
442	20231227	111600	48489900	13700	13700	13700	13700	0
443	20231227	111500	48489900	13700	13700	13700	13700	0
444	20231227	111400	48489900	13700	13700	13700	13700	37
445	20231227	111300	47983000	13720	13720	13720	13720	0
446	20231227	111200	47983000	13720	13720	13720	13720	0
447	20231227	111100	47983000	13720	13720	13720	13720	0
448	20231227	111000	47983000	13720	13720	13720	13720	0
449	20231227	110900	47983000	13720	13720	13720	13720	14
450	20231227	110800	47790920	13720	13720	13720	13720	9
451	20231227	110700	47667440	13680	13680	13680	13680	15
452	20231227	110600	47462240	13680	13680	13680	13680	0
453	20231227	110500	47462240	13680	13680	13680	13680	2
454	20231227	110400	47434880	13680	13680	13680	13680	0
455	20231227	110300	47434880	13680	13680	13680	13680	0
456	20231227	110200	47434880	13680	13680	13680	13680	0
457	20231227	110100	47434880	13680	13680	13680	13680	0
458	20231227	110000	47434880	13680	13680	13680	13680	0
459	20231227	105900	47434880	13680	13680	13680	13680	13
460	20231227	105800	47257040	13730	13730	13730	13730	9
461	20231227	105700	47133470	13730	13730	13730	13730	0
462	20231227	105600	47133470	13730	13730	13730	13730	0
463	20231227	105500	47133470	13730	13730	13730	13730	0
464	20231227	105400	47133470	13730	13730	13730	13730	2
465	20231227	105300	47106010	13670	13670	13670	13670	0
466	20231227	105200	47106010	13670	13710	13710	13670	200
467	20231227	105100	44370890	13730	13710	13730	13710	2
468	20231227	105000	44343450	13740	13740	13740	13740	0
469	20231227	104900	44343450	13740	13740	13740	13740	2
470	20231227	104800	44315970	13740	13730	13740	13730	10
471	20231227	104700	44178580	13740	13730	13740	13730	11
472	20231227	104600	44027520	13730	13720	13730	13720	2
473	20231227	104500	44000070	13730	13730	13730	13730	0
474	20231227	104400	44000070	13730	13730	13730	13730	1
475	20231227	104300	43986340	13730	13720	13730	13720	29
476	20231227	104200	43588180	13690	13690	13690	13690	0
477	20231227	104100	43588180	13690	13690	13690	13690	2
478	20231227	104000	43560800	13680	13680	13680	13680	0
479	20231227	103900	43560800	13680	13680	13680	13680	0
480	20231227	103800	43560800	13680	13680	13680	13680	0
481	20231227	103700	43560800	13680	13680	13680	13680	10
482	20231227	103600	43424000	13730	13730	13730	13730	0
483	20231227	103500	43424000	13730	13730	13730	13730	0
484	20231227	103400	43424000	13730	13730	13730	13730	0
485	20231227	103300	43424000	13730	13730	13730	13730	0
486	20231227	103200	43424000	13730	13730	13730	13730	3
487	20231227	103100	43382810	13730	13730	13730	13730	0
488	20231227	103000	43382810	13730	13730	13730	13730	0
489	20231227	102900	43382810	13730	13730	13730	13730	0
490	20231227	102800	43382810	13730	13730	13730	13730	15
491	20231227	102700	43176860	13730	13730	13730	13730	1
492	20231227	102600	43163130	13660	13680	13680	13660	549
493	20231227	102500	35662590	13670	13670	13670	13670	141
494	20231227	102400	33735120	13670	13700	13700	13670	19
495	20231227	102300	33475330	13730	13730	13730	13730	0
496	20231227	102200	33475330	13730	13730	13730	13730	1
497	20231227	102100	33461600	13700	13700	13700	13700	48
498	20231227	102000	32804000	13700	13700	13700	13700	0
499	20231227	101900	32804000	13700	13700	13700	13700	1
500	20231227	101800	32790300	13700	13700	13700	13700	0
501	20231227	101700	32790300	13700	13700	13700	13700	0
502	20231227	101600	32790300	13700	13700	13700	13700	0
503	20231227	101500	32790300	13700	13700	13700	13700	1
504	20231227	101400	32776600	13660	13670	13670	13660	403
505	20231227	101300	27270620	13690	13690	13690	13690	1
506	20231227	101200	27256930	13700	13700	13700	13700	0
507	20231227	101100	27256930	13700	13700	13700	13700	0
508	20231227	101000	27256930	13700	13670	13700	13670	53
509	20231227	100900	26532390	13670	13670	13670	13670	89
510	20231227	100800	25315760	13670	13670	13670	13670	0
511	20231227	100700	25315760	13670	13670	13670	13670	14
512	20231227	100600	25124380	13700	13700	13700	13700	0
513	20231227	100500	25124380	13700	13700	13700	13700	0
514	20231227	100400	25124380	13700	13700	13700	13700	0
515	20231227	100300	25124380	13700	13700	13700	13700	0
516	20231227	100200	25124380	13700	13730	13730	13700	3
517	20231227	100100	25083250	13730	13730	13730	13730	0
518	20231227	100000	25083250	13730	13730	13730	13730	1
519	20231227	095900	25069520	13720	13720	13720	13720	0
520	20231227	095800	25069520	13720	13730	13730	13720	3
521	20231227	095700	25028350	13730	13730	13730	13730	0
522	20231227	095600	25028350	13730	13730	13730	13730	0
523	20231227	095500	25028350	13730	13730	13730	13730	3
524	20231227	095400	24987160	13730	13680	13730	13680	9
525	20231227	095300	24863990	13680	13680	13680	13680	0
526	20231227	095200	24863990	13680	13680	13680	13680	0
527	20231227	095100	24863990	13680	13680	13680	13680	0
528	20231227	095000	24863990	13680	13680	13680	13680	70
529	20231227	094900	23906390	13680	13680	13680	13680	37
530	20231227	094800	23400230	13680	13670	13680	13670	8
531	20231227	094700	23290850	13680	13680	13680	13680	0
532	20231227	094600	23290850	13680	13680	13680	13680	10
533	20231227	094500	23154050	13680	13680	13680	13680	0
534	20231227	094400	23154050	13680	13680	13680	13680	1
535	20231227	094300	23140370	13750	13750	13750	13750	107
536	20231227	094200	21669120	13750	13750	13750	13750	0
537	20231227	094100	21669120	13750	13750	13750	13750	1
538	20231227	094000	21655370	13720	13720	13720	13720	3
539	20231227	093900	21614210	13740	13740	13740	13740	27
540	20231227	093800	21243230	13740	13740	13740	13740	9
541	20231227	093700	21119570	13740	13750	13750	13690	13
542	20231227	093600	20941220	13740	13720	13740	13720	23
543	20231227	093500	20625260	13750	13750	13750	13750	14
544	20231227	093400	20432760	13750	13730	13750	13730	12
545	20231227	093300	20267980	13730	13720	13730	13720	20
546	20231227	093200	19993410	13720	13660	13720	13660	9
547	20231227	093100	19870410	13660	13730	13730	13660	64
548	20231227	093000	18994840	13690	13700	13700	13650	282
549	20231227	092900	15137960	13700	13720	13720	13700	350
550	20231227	092800	10340160	13720	13730	13730	13720	15
551	20231227	092700	10134220	13750	13750	13750	13750	0
552	20231227	092600	10134220	13750	13770	13770	13750	3
553	20231227	092500	10092930	13770	13730	13770	13730	6
554	20231227	092400	10010510	13730	13730	13730	13730	3
555	20231227	092300	9969320	13730	13730	13730	13730	8
556	20231227	092200	9859480	13730	13730	13730	13730	0
557	20231227	092100	9859480	13730	13730	13730	13730	0
558	20231227	092000	9859480	13730	13730	13730	13730	523
559	20231227	091900	2678690	13730	13740	13740	13730	13
560	20231227	091800	2500130	13730	13730	13730	13730	0
561	20231227	091700	2500130	13730	13730	13730	13730	0
562	20231227	091600	2500130	13730	13730	13730	13730	0
563	20231227	091500	2500130	13730	13730	13730	13730	0
564	20231227	091400	2500130	13730	13730	13730	13730	0
565	20231227	091300	2500130	13730	13730	13730	13730	0
566	20231227	091200	2500130	13730	13730	13730	13730	0
567	20231227	091100	2500130	13730	13730	13730	13730	1
568	20231227	091000	2486400	13720	13720	13720	13720	4
569	20231227	090900	2431520	13720	13720	13720	13720	1
570	20231227	090800	2417800	13720	13720	13720	13720	2
571	20231227	090700	2390360	13720	13720	13720	13720	1
572	20231227	090600	2376640	13720	13720	13720	13720	0
573	20231227	090500	2376640	13720	13720	13720	13720	1
574	20231227	090400	2362920	13720	13730	13730	13720	11
575	20231227	090300	2211990	13710	13810	13810	13710	117
576	20231227	090200	607720	13810	13810	13810	13810	24
577	20231227	090100	276280	13810	13810	13810	13810	12
578	20231227	090000	110560	13820	13820	13820	13820	8