KissMeData/002390/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183700	242478760	12870	12870	12870	12870	230
3	20231213	183600	242478760	12870	12870	12870	12870	0
4	20231213	183500	242478760	12870	12870	12870	12870	0
5	20231213	183400	242478760	12870	12870	12870	12870	0
6	20231213	183300	242478760	12870	12870	12870	12870	0
7	20231213	183200	242478760	12870	12870	12870	12870	0
8	20231213	183100	242478760	12870	12870	12870	12870	0
9	20231213	183000	242478760	12870	12870	12870	12870	0
10	20231213	182900	242478760	12870	12870	12870	12870	0
11	20231213	182800	242478760	12870	12870	12870	12870	0
12	20231213	182700	242478760	12870	12870	12870	12870	0
13	20231213	182600	242478760	12870	12870	12870	12870	0
14	20231213	182500	242478760	12870	12870	12870	12870	0
15	20231213	182400	242478760	12870	12870	12870	12870	0
16	20231213	182300	242478760	12870	12870	12870	12870	0
17	20231213	182200	242478760	12870	12870	12870	12870	0
18	20231213	182100	242478760	12870	12870	12870	12870	0
19	20231213	182000	242478760	12870	12870	12870	12870	0
20	20231213	181900	242478760	12870	12870	12870	12870	0
21	20231213	181800	242478760	12870	12870	12870	12870	0
22	20231213	181700	242478760	12870	12870	12870	12870	0
23	20231213	181600	242478760	12870	12870	12870	12870	0
24	20231213	181500	242478760	12870	12870	12870	12870	0
25	20231213	181400	242478760	12870	12870	12870	12870	0
26	20231213	181300	242478760	12870	12870	12870	12870	0
27	20231213	181200	242478760	12870	12870	12870	12870	0
28	20231213	181100	242478760	12870	12870	12870	12870	0
29	20231213	181000	242478760	12870	12870	12870	12870	0
30	20231213	180900	242478760	12870	12870	12870	12870	0
31	20231213	180800	242478760	12870	12870	12870	12870	0
32	20231213	180700	242478760	12870	12870	12870	12870	230
33	20231213	180600	242478760	12870	12870	12870	12870	0
34	20231213	180500	242478760	12870	12870	12870	12870	0
35	20231213	180400	242478760	12870	12870	12870	12870	0
36	20231213	180300	242478760	12870	12870	12870	12870	0
37	20231213	180200	242478760	12870	12870	12870	12870	0
38	20231213	180100	242478760	12870	12870	12870	12870	0
39	20231213	180000	242478760	12870	12870	12870	12870	0
40	20231213	175900	242478760	12870	12870	12870	12870	0
41	20231213	175800	242478760	12870	12870	12870	12870	0
42	20231213	175700	242478760	12870	12870	12870	12870	0
43	20231213	175600	242478760	12870	12870	12870	12870	0
44	20231213	175500	242478760	12870	12870	12870	12870	0
45	20231213	175400	242478760	12870	12870	12870	12870	0
46	20231213	175300	242478760	12870	12870	12870	12870	0
47	20231213	175200	242478760	12870	12870	12870	12870	0
48	20231213	175100	242478760	12870	12870	12870	12870	0
49	20231213	175000	242478760	12870	12870	12870	12870	0
50	20231213	174900	242478760	12870	12870	12870	12870	0
51	20231213	174800	242478760	12870	12870	12870	12870	0
52	20231213	174700	242478760	12870	12870	12870	12870	0
53	20231213	174600	242478760	12870	12870	12870	12870	0
54	20231213	174500	242478760	12870	12870	12870	12870	0
55	20231213	174400	242478760	12870	12870	12870	12870	0
56	20231213	174300	242478760	12870	12870	12870	12870	0
57	20231213	174200	242478760	12870	12870	12870	12870	0
58	20231213	174100	242478760	12870	12870	12870	12870	0
59	20231213	174000	242478760	12870	12870	12870	12870	0
60	20231213	173900	242478760	12870	12870	12870	12870	0
61	20231213	173800	242478760	12870	12870	12870	12870	0
62	20231213	173700	242478760	12870	12870	12870	12870	230
63	20231213	173600	242478760	12870	12870	12870	12870	0
64	20231213	173500	242478760	12870	12870	12870	12870	0
65	20231213	173400	242478760	12870	12870	12870	12870	0
66	20231213	173300	242478760	12870	12870	12870	12870	0
67	20231213	173200	242478760	12870	12870	12870	12870	0
68	20231213	173100	242478760	12870	12870	12870	12870	0
69	20231213	173000	242478760	12870	12870	12870	12870	0
70	20231213	172900	242478760	12870	12870	12870	12870	0
71	20231213	172800	242478760	12870	12870	12870	12870	0
72	20231213	172700	242478760	12870	12870	12870	12870	0
73	20231213	172600	242478760	12870	12870	12870	12870	0
74	20231213	172500	242478760	12870	12870	12870	12870	0
75	20231213	172400	242478760	12870	12870	12870	12870	0
76	20231213	172300	242478760	12870	12870	12870	12870	0
77	20231213	172200	242478760	12870	12870	12870	12870	0
78	20231213	172100	242478760	12870	12870	12870	12870	0
79	20231213	172000	242478760	12870	12870	12870	12870	0
80	20231213	171900	242478760	12870	12870	12870	12870	0
81	20231213	171800	242478760	12870	12870	12870	12870	0
82	20231213	171700	242478760	12870	12870	12870	12870	0
83	20231213	171600	242478760	12870	12870	12870	12870	0
84	20231213	171500	242478760	12870	12870	12870	12870	0
85	20231213	171400	242478760	12870	12870	12870	12870	0
86	20231213	171300	242478760	12870	12870	12870	12870	0
87	20231213	171200	242478760	12870	12870	12870	12870	0
88	20231213	171100	242478760	12870	12870	12870	12870	0
89	20231213	171000	242478760	12870	12870	12870	12870	0
90	20231213	170900	242478760	12870	12870	12870	12870	0
91	20231213	170800	242478760	12870	12870	12870	12870	0
92	20231213	170700	242478760	12870	12870	12870	12870	230
93	20231213	170600	242478760	12870	12870	12870	12870	0
94	20231213	170500	242478760	12870	12870	12870	12870	0
95	20231213	170400	242478760	12870	12870	12870	12870	0
96	20231213	170300	242478760	12870	12870	12870	12870	0
97	20231213	170200	242478760	12870	12870	12870	12870	0
98	20231213	170100	242478760	12870	12870	12870	12870	0
99	20231213	170000	242478760	12870	12870	12870	12870	0
100	20231213	165900	242478760	12870	12870	12870	12870	0
101	20231213	165800	242478760	12870	12870	12870	12870	0
102	20231213	165700	242478760	12870	12870	12870	12870	0
103	20231213	165600	242478760	12870	12870	12870	12870	0
104	20231213	165500	242478760	12870	12870	12870	12870	0
105	20231213	165400	242478760	12870	12870	12870	12870	0
106	20231213	165300	242478760	12870	12870	12870	12870	0
107	20231213	165200	242478760	12870	12870	12870	12870	0
108	20231213	165100	242478760	12870	12870	12870	12870	0
109	20231213	165000	242478760	12870	12870	12870	12870	0
110	20231213	164900	242478760	12870	12870	12870	12870	0
111	20231213	164800	242478760	12870	12870	12870	12870	0
112	20231213	164700	242478760	12870	12870	12870	12870	0
113	20231213	164600	242478760	12870	12870	12870	12870	0
114	20231213	164500	242478760	12870	12870	12870	12870	0
115	20231213	164400	242478760	12870	12870	12870	12870	0
116	20231213	164300	242478760	12870	12870	12870	12870	0
117	20231213	164200	242478760	12870	12870	12870	12870	0
118	20231213	164100	242478760	12870	12870	12870	12870	0
119	20231213	164000	242478760	12870	12870	12870	12870	0
120	20231213	163900	242478760	12870	12870	12870	12870	0
121	20231213	163800	242478760	12870	12870	12870	12870	0
122	20231213	163700	242478760	12870	12870	12870	12870	230
123	20231213	163600	242478760	12870	12870	12870	12870	0
124	20231213	163500	242478760	12870	12870	12870	12870	0
125	20231213	163400	242478760	12870	12870	12870	12870	0
126	20231213	163300	242478760	12870	12870	12870	12870	0
127	20231213	163200	242478760	12870	12870	12870	12870	0
128	20231213	163100	242478760	12870	12870	12870	12870	0
129	20231213	163000	242478760	12870	12870	12870	12870	0
130	20231213	162900	242478760	12870	12870	12870	12870	0
131	20231213	162800	242478760	12870	12870	12870	12870	0
132	20231213	162700	242478760	12870	12870	12870	12870	0
133	20231213	162600	242478760	12870	12870	12870	12870	0
134	20231213	162500	242478760	12870	12870	12870	12870	0
135	20231213	162400	242478760	12870	12870	12870	12870	0
136	20231213	162300	242478760	12870	12870	12870	12870	0
137	20231213	162200	242478760	12870	12870	12870	12870	0
138	20231213	162100	242478760	12870	12870	12870	12870	0
139	20231213	162000	242478760	12870	12870	12870	12870	0
140	20231213	161900	242478760	12870	12870	12870	12870	0
141	20231213	161800	242478760	12870	12870	12870	12870	0
142	20231213	161700	242478760	12870	12870	12870	12870	0
143	20231213	161600	242478760	12870	12870	12870	12870	0
144	20231213	161500	242478760	12870	12870	12870	12870	0
145	20231213	161400	242478760	12870	12870	12870	12870	0
146	20231213	161300	242478760	12870	12870	12870	12870	0
147	20231213	161200	242478760	12870	12870	12870	12870	0
148	20231213	161100	242478760	12870	12870	12870	12870	0
149	20231213	161000	242478760	12870	12870	12870	12870	0
150	20231213	160900	242478760	12870	12870	12870	12870	0
151	20231213	160800	242478760	12870	12870	12870	12870	0
152	20231213	160700	242478760	12870	12870	12870	12870	230
153	20231213	160600	242478760	12870	12870	12870	12870	0
154	20231213	160500	242478760	12870	12870	12870	12870	0
155	20231213	160400	242478760	12870	12870	12870	12870	0
156	20231213	160300	242478760	12870	12870	12870	12870	0
157	20231213	160200	242478760	12870	12870	12870	12870	0
158	20231213	160100	242478760	12870	12870	12870	12870	0
159	20231213	160000	242478760	12870	12870	12870	12870	0
160	20231213	155900	242478760	12870	12870	12870	12870	0
161	20231213	155800	242478760	12870	12870	12870	12870	0
162	20231213	155700	242478760	12870	12870	12870	12870	0
163	20231213	155600	242478760	12870	12870	12870	12870	0
164	20231213	155500	242478760	12870	12870	12870	12870	0
165	20231213	155400	242478760	12870	12870	12870	12870	0
166	20231213	155300	242478760	12870	12870	12870	12870	0
167	20231213	155200	242478760	12870	12870	12870	12870	0
168	20231213	155100	242478760	12870	12870	12870	12870	0
169	20231213	155000	242478760	12870	12870	12870	12870	0
170	20231213	154900	242478760	12870	12870	12870	12870	0
171	20231213	154800	242478760	12870	12870	12870	12870	0
172	20231213	154700	242478760	12870	12870	12870	12870	0
173	20231213	154600	242478760	12870	12870	12870	12870	0
174	20231213	154500	242478760	12870	12870	12870	12870	0
175	20231213	154400	242478760	12870	12870	12870	12870	0
176	20231213	154300	242478760	12870	12870	12870	12870	0
177	20231213	154200	242478760	12870	12870	12870	12870	0
178	20231213	154100	242478760	12870	12870	12870	12870	0
179	20231213	154000	242478760	12870	12870	12870	12870	0
180	20231213	153900	242478760	12870	12870	12870	12870	0
181	20231213	153800	242478760	12870	12870	12870	12870	0
182	20231213	153700	242478760	12870	12870	12870	12870	230
183	20231213	153600	242478760	12870	12870	12870	12870	0
184	20231213	153500	242478760	12870	12870	12870	12870	0
185	20231213	153400	242478760	12870	12870	12870	12870	0
186	20231213	153300	242478760	12870	12870	12870	12870	0
187	20231213	153200	242478760	12870	12870	12870	12870	0
188	20231213	153100	242478760	12870	12870	12870	12870	0
189	20231213	153000	242478760	12870	12870	12870	12870	230
190	20231213	152900	239518660	12880	12880	12880	12880	0
191	20231213	152800	239518660	12880	12880	12880	12880	0
192	20231213	152700	239518660	12880	12880	12880	12880	0
193	20231213	152600	239518660	12880	12880	12880	12880	0
194	20231213	152500	239518660	12880	12880	12880	12880	0
195	20231213	152400	239518660	12880	12880	12880	12880	0
196	20231213	152300	239518660	12880	12880	12880	12880	0
197	20231213	152200	239518660	12880	12880	12880	12880	0
198	20231213	152100	239518660	12880	12880	12880	12880	0
199	20231213	152000	239518660	12880	12880	12880	12880	0
200	20231213	151900	239518660	12880	12850	12880	12850	502
201	20231213	151800	233060140	12850	12810	12850	12810	7
202	20231213	151700	232970390	12830	12810	12830	12810	50
203	20231213	151600	232329870	12820	12820	12820	12820	2
204	20231213	151500	232304230	12820	12820	12820	12820	3
205	20231213	151400	232265770	12820	12810	12830	12810	41
206	20231213	151300	231740190	12810	12840	12850	12810	32
207	20231213	151200	231329070	12810	12830	12830	12810	16
208	20231213	151100	231123990	12830	12810	12830	12810	263
209	20231213	151000	227754490	12810	12810	12810	12810	1
210	20231213	150900	227741680	12840	12810	12840	12810	110
211	20231213	150800	226332340	12810	12820	12820	12810	34
212	20231213	150700	225896590	12820	12820	12820	12820	1
213	20231213	150600	225883770	12810	12810	12810	12810	2
214	20231213	150500	225858150	12830	12810	12830	12800	65
215	20231213	150400	225025690	12810	12810	12810	12810	3
216	20231213	150300	224987260	12810	12810	12810	12810	2
217	20231213	150200	224961640	12810	12830	12830	12810	1628
218	20231213	150100	204091560	12830	12840	12860	12830	17
219	20231213	150000	203873150	12840	12840	12840	12830	66
220	20231213	145900	203025770	12840	12840	12840	12840	85
221	20231213	145800	201934370	12840	12850	12860	12840	8
222	20231213	145700	201831520	12840	12850	12850	12840	18
223	20231213	145600	201600240	12860	12840	12860	12840	100
224	20231213	145500	200316140	12840	12840	12840	12840	4
225	20231213	145400	200264780	12840	12840	12840	12840	208
226	20231213	145300	197594060	12840	12840	12840	12840	42
227	20231213	145200	197054780	12840	12840	12840	12840	3
228	20231213	145100	197016260	12840	12840	12840	12840	7
229	20231213	145000	196926380	12840	12850	12850	12840	43
230	20231213	144900	196374120	12850	12850	12850	12850	2
231	20231213	144800	196348420	12850	12840	12850	12840	8
232	20231213	144700	196245660	12840	12850	12850	12840	43
233	20231213	144600	195693340	12840	12840	12840	12840	1
234	20231213	144500	195680500	12840	12840	12850	12840	8
235	20231213	144400	195577730	12840	12840	12850	12840	43
236	20231213	144300	195025420	12840	12840	12840	12840	1
237	20231213	144200	195012580	12850	12850	12850	12840	20
238	20231213	144100	194755740	12850	12840	12850	12840	42
239	20231213	144000	194216330	12840	12850	12850	12840	3
240	20231213	143900	194177790	12850	12850	12850	12850	7
241	20231213	143800	194087840	12850	12850	12850	12850	42
242	20231213	143700	193548140	12860	12850	12860	12850	5
243	20231213	143600	193483870	12850	12850	12850	12850	4
244	20231213	143500	193432470	12850	12850	12850	12850	43
245	20231213	143400	192879920	12850	12850	12850	12850	4
246	20231213	143300	192828520	12850	12850	12850	12850	8
247	20231213	143200	192725720	12850	12860	12860	12850	48
248	20231213	143100	192108910	12850	12850	12850	12850	4
249	20231213	143000	192057510	12850	12850	12850	12850	4
250	20231213	142900	192006110	12850	12850	12850	12850	30
251	20231213	142800	191620610	12850	12850	12850	12850	0
252	20231213	142700	191620610	12850	12850	12870	12850	22
253	20231213	142600	191337760	12850	12860	12860	12850	43
254	20231213	142500	190785200	12870	12870	12870	12870	6
255	20231213	142400	190707980	12860	12850	12860	12850	7
256	20231213	142300	190618020	12850	12850	12850	12850	39
257	20231213	142200	190116870	12850	12850	12850	12850	31
258	20231213	142100	189718520	12850	12850	12890	12850	171
259	20231213	142000	187520830	12850	12860	12860	12850	29
260	20231213	141900	187148080	12850	12920	12920	12850	6
261	20231213	141800	187070810	12910	12850	12910	12850	623
262	20231213	141700	179035660	12850	12850	12850	12850	22
263	20231213	141600	178752960	12850	12860	12860	12850	3
264	20231213	141500	178714400	12860	12850	12860	12850	31
265	20231213	141400	178315870	12850	12850	12850	12850	21
266	20231213	141300	178046020	12860	12850	12860	12850	6
267	20231213	141200	177968890	12850	12860	12870	12850	51
268	20231213	141100	177313030	12860	12860	12860	12860	3
269	20231213	141000	177274450	12860	12860	12860	12860	103
270	20231213	140900	175949870	12860	12870	12870	12860	34
271	20231213	140800	175512620	12860	12860	12860	12860	4
272	20231213	140700	175461180	12860	12860	12860	12860	1
273	20231213	140600	175448320	12870	12860	12870	12860	57
274	20231213	140500	174715070	12860	12870	12870	12860	303
275	20231213	140400	170817540	12880	12880	12880	12880	4
276	20231213	140300	170766020	12870	12870	12880	12870	956
277	20231213	140200	158462240	12860	12860	12860	12860	4
278	20231213	140100	158410800	12870	12870	12870	12870	1
279	20231213	140000	158397930	12860	12860	12870	12860	105
280	20231213	135900	157047040	12860	12860	12860	12860	2
281	20231213	135800	157021320	12860	12860	12860	12860	1
282	20231213	135700	157008460	12860	12860	12860	12860	49
283	20231213	135600	156378320	12860	12860	12860	12860	1
284	20231213	135500	156365460	12860	12860	12860	12860	2
285	20231213	135400	156339740	12870	12860	12870	12860	92
286	20231213	135300	155156290	12860	12870	12870	12860	2192
287	20231213	135200	126945260	12870	12870	12880	12870	10
288	20231213	135100	126816500	12870	12870	12870	12870	162
289	20231213	135000	124731560	12880	12880	12880	12880	5
290	20231213	134900	124667160	12870	12870	12870	12870	304
291	20231213	134800	120754680	12870	12870	12870	12870	58
292	20231213	134700	120008220	12870	12870	12870	12870	1
293	20231213	134600	119995350	12870	12870	12870	12870	5
294	20231213	134500	119931000	12870	12890	12890	12870	27
295	20231213	134400	119583490	12880	12880	12880	12880	3
296	20231213	134300	119544850	12880	12870	12880	12870	19
297	20231213	134200	119300190	12870	12870	12870	12870	28
298	20231213	134100	118939830	12880	12880	12880	12870	15
299	20231213	134000	118746640	12870	12870	12870	12870	4
300	20231213	133900	118695160	12870	12880	12880	12870	31
301	20231213	133800	118296180	12870	12870	12870	12870	3
302	20231213	133700	118257570	12870	12870	12870	12870	4
303	20231213	133600	118206090	12870	12870	12870	12870	94
304	20231213	133500	116996310	12870	12870	12870	12870	3
305	20231213	133400	116957700	12870	12870	12870	12870	254
306	20231213	133300	113688720	12870	12870	12870	12870	41
307	20231213	133200	113161050	12870	12870	12870	12870	1
308	20231213	133100	113148180	12870	12870	12870	12870	7
309	20231213	133000	113058090	12870	12870	12870	12870	45
310	20231213	132900	112478940	12870	12870	12870	12870	0
311	20231213	132800	112478940	12870	12870	12870	12870	10
312	20231213	132700	112350240	12870	12870	12870	12870	40
313	20231213	132600	111835440	12870	12870	12870	12870	0
314	20231213	132500	111835440	12870	12870	12870	12870	7
315	20231213	132400	111745350	12870	12870	12870	12870	40
316	20231213	132300	111230550	12870	12870	12870	12870	5
317	20231213	132200	111166200	12870	12870	12870	12870	6
318	20231213	132100	111088980	12870	12870	12870	12870	39
319	20231213	132000	110587050	12870	12870	12870	12870	3
320	20231213	131900	110548440	12870	12870	12870	12870	12
321	20231213	131800	110394000	12870	12870	12870	12870	35
322	20231213	131700	109943550	12870	12870	12870	12870	4
323	20231213	131600	109892070	12870	12870	12870	12870	12
324	20231213	131500	109737630	12870	12870	12870	12870	36
325	20231213	131400	109274310	12870	12870	12870	12870	4
326	20231213	131300	109222830	12870	12870	12870	12870	10
327	20231213	131200	109094130	12870	12870	12870	12870	36
328	20231213	131100	108630810	12870	12870	12870	12870	3
329	20231213	131000	108592200	12880	12870	12880	12870	48
330	20231213	130900	107974350	12870	12870	12870	12870	3
331	20231213	130800	107935740	12870	12870	12870	12870	0
332	20231213	130700	107935740	12870	12870	12870	12870	56
333	20231213	130600	107215020	12870	12870	12870	12870	2
334	20231213	130500	107189280	12870	12870	12870	12870	0
335	20231213	130400	107189280	12870	12870	12870	12870	36
336	20231213	130300	106725960	12870	12870	12870	12870	1
337	20231213	130200	106713090	12870	12880	12880	12870	14
338	20231213	130100	106532780	12870	12870	12870	12870	33
339	20231213	130000	106108070	12870	12870	12870	12870	1
340	20231213	125900	106095200	12870	12870	12880	12870	21
341	20231213	125800	105824790	12870	12870	12870	12870	33
342	20231213	125700	105400080	12870	12880	12880	12870	3
343	20231213	125600	105361450	12870	12880	12880	12870	8
344	20231213	125500	105258440	12870	12880	12880	12870	48
345	20231213	125400	104640660	12880	12880	12880	12880	12
346	20231213	125300	104486100	12870	12870	12870	12870	3
347	20231213	125200	104447490	12880	12870	12890	12870	69
348	20231213	125100	103559120	12870	12880	12880	12870	7
349	20231213	125000	103469000	12870	12870	12870	12870	2
350	20231213	124900	103443260	12870	12870	12870	12870	44
351	20231213	124800	102876980	12880	12870	12880	12870	4
352	20231213	124700	102825490	12880	12870	12880	12870	4
353	20231213	124600	102773980	12870	12870	12870	12870	45
354	20231213	124500	102194830	12870	12870	12870	12870	4
355	20231213	124400	102143350	12870	12870	12870	12870	0
356	20231213	124300	102143350	12870	12870	12870	12870	47
357	20231213	124200	101538460	12870	12870	12870	12870	2
358	20231213	124100	101512720	12870	12870	12870	12870	1
359	20231213	124000	101499850	12870	12870	12870	12870	48
360	20231213	123900	100882090	12870	12870	12870	12870	2
361	20231213	123800	100856350	12870	12870	12870	12870	2
362	20231213	123700	100830610	12870	12870	12870	12870	36
363	20231213	123600	100367290	12870	12870	12870	12870	1
364	20231213	123500	100354420	12870	12870	12870	12870	238
365	20231213	123400	97291360	12870	12880	12880	12870	60
366	20231213	123300	96518880	12880	12880	12880	12880	2
367	20231213	123200	96493120	12880	12880	12880	12880	4
368	20231213	123100	96441600	12880	12880	12880	12880	32
369	20231213	123000	96029440	12890	12890	12890	12890	1
370	20231213	122900	96016550	12880	12880	12890	12880	10
371	20231213	122800	95887700	12880	12880	12880	12870	51
372	20231213	122700	95231080	12880	12880	12880	12880	3
373	20231213	122600	95192440	12880	12880	12880	12880	6
374	20231213	122500	95115160	12880	12890	12890	12880	42
375	20231213	122400	94574190	12880	12880	12880	12880	3
376	20231213	122300	94535550	12870	12890	12890	12870	796
377	20231213	122200	84286400	12890	12910	12910	12890	22
378	20231213	122100	84002800	12910	12900	12910	12890	9
379	20231213	122000	83886700	12880	12880	12890	12880	13
380	20231213	121900	83719200	12880	12890	12890	12880	38
381	20231213	121800	83229620	12880	12880	12880	12880	26
382	20231213	121700	82894740	12880	12880	12890	12880	25
383	20231213	121600	82572610	12880	12880	12880	12880	23
384	20231213	121500	82276370	12880	12890	12890	12880	9
385	20231213	121400	82160370	12890	12890	12890	12890	5
386	20231213	121300	82095920	12890	12890	12890	12880	38
387	20231213	121200	81606230	12900	12900	12900	12900	6
388	20231213	121100	81528830	12890	12890	12890	12890	8
389	20231213	121000	81425710	12890	12890	12890	12880	37
390	20231213	120900	80948910	12900	12900	12900	12900	6
391	20231213	120800	80871510	12890	12880	12890	12880	46
392	20231213	120700	80278740	12870	12880	12880	12870	33
393	20231213	120600	79853910	12880	12880	12880	12880	2
394	20231213	120500	79828150	12880	12880	12880	12880	45
395	20231213	120400	79248550	12890	12890	12890	12890	3
396	20231213	120300	79209880	12880	12880	12880	12880	5
397	20231213	120200	79145480	12880	12870	12880	12870	44
398	20231213	120100	78579070	12870	12880	12880	12870	2
399	20231213	120000	78553320	12890	12880	12890	12870	17
400	20231213	115900	78334360	12870	12870	12870	12870	33
401	20231213	115800	77909650	12880	12870	12880	12870	2
402	20231213	115700	77883900	12870	12870	12870	12870	2
403	20231213	115600	77858160	12870	12890	12890	12870	40
404	20231213	115500	77342870	12890	12900	12900	12890	3
405	20231213	115400	77304190	12890	12900	12900	12890	8
406	20231213	115300	77201020	12890	12900	12900	12890	55
407	20231213	115200	76491930	12890	12890	12910	12890	8
408	20231213	115100	76388710	12880	12880	12880	12880	1
409	20231213	115000	76375830	12880	12880	12880	12880	22
410	20231213	114900	76092470	12880	12880	12880	12880	3
411	20231213	114800	76053830	12940	12940	12940	12940	115
412	20231213	114700	74565730	12940	12870	12940	12870	298
413	20231213	114600	70717760	12870	12870	12870	12870	1
414	20231213	114500	70704890	12880	12870	12880	12870	2
415	20231213	114400	70679140	12870	12880	12880	12870	47
416	20231213	114300	70073860	12880	12880	12880	12880	0
417	20231213	114200	70073860	12880	12880	12880	12880	2
418	20231213	114100	70048100	12880	12880	12890	12880	43
419	20231213	114000	69494100	12880	12880	12880	12880	3
420	20231213	113900	69455460	12890	12870	12890	12870	10
421	20231213	113800	69326580	12880	12880	12880	12870	49
422	20231213	113700	68695520	12880	12880	12880	12880	1
423	20231213	113600	68682640	12880	12870	12880	12870	20
424	20231213	113500	68425050	12870	12880	12880	12870	30
425	20231213	113400	68038760	12890	12870	12890	12870	11
426	20231213	113300	67897080	12870	12870	12870	12870	12
427	20231213	113200	67742640	12870	12870	12870	12870	46
428	20231213	113100	67150620	12870	12870	12870	12870	0
429	20231213	113000	67150620	12870	12870	12880	12870	7
430	20231213	112900	67060490	12870	12870	12870	12870	48
431	20231213	112800	66442730	12870	12870	12870	12870	3
432	20231213	112700	66404120	12870	12880	12880	12870	6
433	20231213	112600	66326870	12870	12870	12880	12870	35
434	20231213	112500	65876390	12870	12880	12880	12870	12
435	20231213	112400	65721860	12870	12880	12880	12870	4
436	20231213	112300	65670360	12870	12870	12880	12870	34
437	20231213	112200	65232760	12870	12870	12870	12870	0
438	20231213	112100	65232760	12870	12870	12880	12870	15
439	20231213	112000	65039670	12870	12880	12880	12870	43
440	20231213	111900	64486250	12870	12870	12870	12870	3
441	20231213	111800	64447640	12870	12880	12880	12870	11
442	20231213	111700	64306030	12870	12870	12870	12870	28
443	20231213	111600	63945670	12870	12880	12880	12870	2
444	20231213	111500	63919920	12870	12880	12890	12870	11
445	20231213	111400	63778240	12870	12870	12870	12870	39
446	20231213	111300	63276310	12870	12870	12870	12870	3
447	20231213	111200	63237700	12870	12870	12870	12870	12
448	20231213	111100	63083260	12870	12870	12880	12870	429
449	20231213	111000	57561990	12870	12870	12870	12870	4
450	20231213	110900	57510510	12870	12870	12870	12870	11
451	20231213	110800	57368940	12880	12880	12880	12880	32
452	20231213	110700	56956780	12880	12880	12880	12880	1
453	20231213	110600	56943900	12880	12880	12880	12880	8
454	20231213	110500	56840860	12890	12870	12890	12870	48
455	20231213	110400	56222610	12870	12870	12870	12870	2
456	20231213	110300	56196870	12870	12870	12870	12870	43
457	20231213	110200	55643460	12870	12870	12870	12870	5
458	20231213	110100	55579110	12870	12870	12870	12870	0
459	20231213	110000	55579110	12870	12870	12870	12870	47
460	20231213	105900	54974220	12870	12870	12870	12870	0
461	20231213	105800	54974220	12870	12870	12870	12870	3
462	20231213	105700	54935610	12870	12880	12880	12870	36
463	20231213	105600	54472050	12880	12880	12880	12880	2
464	20231213	105500	54446290	12880	12880	12880	12880	4
465	20231213	105400	54394770	12870	12870	12870	12870	50
466	20231213	105300	53751270	12870	12870	12870	12870	3
467	20231213	105200	53712660	12870	12870	12870	12870	1
468	20231213	105100	53699790	12870	12870	12870	12870	46
469	20231213	105000	53107770	12880	12880	12880	12880	10
470	20231213	104900	52978970	12870	12870	12870	12870	3
471	20231213	104800	52940360	12870	12870	12870	12870	33
472	20231213	104700	52515650	12870	12870	12870	12870	3
473	20231213	104600	52477040	12870	12870	12870	12870	4
474	20231213	104500	52425560	12870	12870	12870	12870	43
475	20231213	104400	51872150	12870	12870	12870	12870	2
476	20231213	104300	51846410	12870	12870	12870	12870	4
477	20231213	104200	51794930	12870	12870	12870	12870	43
478	20231213	104100	51241520	12870	12870	12870	12870	3
479	20231213	104000	51202910	12870	12870	12870	12870	1
480	20231213	103900	51190040	12870	12870	12870	12870	46
481	20231213	103800	50598020	12870	12870	12870	12870	0
482	20231213	103700	50598020	12870	12870	12880	12870	32
483	20231213	103600	50186020	12870	12870	12870	12870	45
484	20231213	103500	49606870	12870	12870	12870	12870	3
485	20231213	103400	49568260	12870	12870	12870	12870	3
486	20231213	103300	49529650	12880	12870	12880	12870	49
487	20231213	103200	48899010	12880	12870	12880	12870	6
488	20231213	103100	48821760	12870	12870	12880	12870	5
489	20231213	103000	48757380	12870	12880	12890	12870	41
490	20231213	102900	48229620	12880	12880	12880	12880	0
491	20231213	102800	48229620	12880	12880	12880	12880	5
492	20231213	102700	48165220	12880	12880	12880	12880	31
493	20231213	102600	47765940	12880	12880	12880	12880	1
494	20231213	102500	47753060	12880	12880	12880	12880	9
495	20231213	102400	47637140	12880	12880	12880	12880	40
496	20231213	102300	47121940	12880	12880	12880	12880	20
497	20231213	102200	46864340	12880	12880	12880	12880	1
498	20231213	102100	46851460	12880	12880	12880	12880	0
499	20231213	102000	46851460	12880	12890	12890	12880	36
500	20231213	101900	46387430	12880	12880	12880	12880	0
501	20231213	101800	46387430	12880	12880	12880	12880	0
502	20231213	101700	46387430	12880	12880	12880	12880	0
503	20231213	101600	46387430	12880	12880	12880	12880	0
504	20231213	101500	46387430	12880	12880	12880	12880	0
505	20231213	101400	46387430	12880	12880	12880	12880	0
506	20231213	101300	46387430	12880	12880	12880	12880	0
507	20231213	101200	46387430	12880	12880	12880	12880	0
508	20231213	101100	46387430	12880	12880	12880	12880	1502
509	20231213	101000	27041670	12870	12870	12870	12870	0
510	20231213	100900	27041670	12870	12870	12870	12870	0
511	20231213	100800	27041670	12870	12870	12870	12870	0
512	20231213	100700	27041670	12870	12870	12870	12870	0
513	20231213	100600	27041670	12870	12870	12870	12870	67
514	20231213	100500	26179380	12870	12870	12870	12870	0
515	20231213	100400	26179380	12870	12870	12870	12870	0
516	20231213	100300	26179380	12870	12870	12870	12870	16
517	20231213	100200	25973460	12870	12880	12880	12870	7
518	20231213	100100	25883310	12870	12870	12870	12870	0
519	20231213	100000	25883310	12870	12870	12870	12870	0
520	20231213	095900	25883310	12870	12870	12870	12870	0
521	20231213	095800	25883310	12870	12870	12870	12870	0
522	20231213	095700	25883310	12870	12870	12870	12870	0
523	20231213	095600	25883310	12870	12870	12870	12870	10
524	20231213	095500	25754610	12870	12870	12870	12870	0
525	20231213	095400	25754610	12870	12870	12870	12870	0
526	20231213	095300	25754610	12870	12870	12870	12870	0
527	20231213	095200	25754610	12870	12870	12870	12870	12
528	20231213	095100	25600170	12870	12870	12870	12870	0
529	20231213	095000	25600170	12870	12870	12870	12870	0
530	20231213	094900	25600170	12870	12870	12870	12870	0
531	20231213	094800	25600170	12870	12870	12870	12870	50
532	20231213	094700	24956670	12870	12870	12870	12870	0
533	20231213	094600	24956670	12870	12870	12870	12870	0
534	20231213	094500	24956670	12870	12870	12870	12870	51
535	20231213	094400	24300300	12870	12870	12870	12870	0
536	20231213	094300	24300300	12870	12870	12870	12870	407
537	20231213	094200	19062210	12870	12870	12880	12870	430
538	20231213	094100	13528080	12880	12890	12890	12880	165
539	20231213	094000	11402860	12890	12890	12890	12890	0
540	20231213	093900	11402860	12890	12890	12890	12890	8
541	20231213	093800	11299740	12890	12890	12890	12890	0
542	20231213	093700	11299740	12890	12890	12890	12890	0
543	20231213	093600	11299740	12890	12890	12890	12890	1
544	20231213	093500	11286850	12890	12890	12890	12890	1
545	20231213	093400	11273960	12880	12880	12880	12880	4
546	20231213	093300	11222440	12880	12880	12880	12880	0
547	20231213	093200	11222440	12880	12880	12880	12880	0
548	20231213	093100	11222440	12880	12880	12880	12880	1
549	20231213	093000	11209560	12880	12880	12880	12880	3
550	20231213	092900	11170920	12890	12890	12890	12890	0
551	20231213	092800	11170920	12890	12880	12890	12880	13
552	20231213	092700	11003410	12880	12880	12880	12880	0
553	20231213	092600	11003410	12880	12880	12880	12880	0
554	20231213	092500	11003410	12880	12880	12880	12880	330
555	20231213	092400	6753010	12900	12900	12900	12900	0
556	20231213	092300	6753010	12900	12900	12900	12900	3
557	20231213	092200	6714310	12870	12870	12870	12870	25
558	20231213	092100	6392560	12870	12870	12870	12870	0
559	20231213	092000	6392560	12870	12870	12870	12870	0
560	20231213	091900	6392560	12870	12870	12870	12870	100
561	20231213	091800	5105560	12880	12880	12880	12880	50
562	20231213	091700	4461560	12900	12900	12900	12900	0
563	20231213	091600	4461560	12900	12900	12900	12900	5
564	20231213	091500	4397060	12880	12880	12880	12880	2
565	20231213	091400	4371300	12880	12880	12880	12880	0
566	20231213	091300	4371300	12880	12880	12880	12880	6
567	20231213	091200	4294020	12880	12880	12880	12880	50
568	20231213	091100	3650020	12900	12900	12900	12900	0
569	20231213	091000	3650020	12900	12900	12900	12900	1
570	20231213	090900	3637120	12910	12910	12910	12910	0
571	20231213	090800	3637120	12910	12910	12910	12910	200
572	20231213	090700	1055120	12910	12910	12910	12910	0
573	20231213	090600	1055120	12910	12910	12910	12910	4
574	20231213	090500	1003480	12900	12870	12900	12870	6
575	20231213	090400	926140	12870	12870	12870	12870	0
576	20231213	090300	926140	12870	12870	12870	12870	0
577	20231213	090200	926140	12870	12860	12870	12860	58
578	20231213	090100	180180	12870	12870	12870	12870	10
579	20231213	090000	51480	12870	12870	12870	12870	4