KissMeData/002390/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183700	141263900	12930	12930	12930	12930	864
3	20231206	183600	141263900	12930	12930	12930	12930	0
4	20231206	183500	141263900	12930	12930	12930	12930	0
5	20231206	183400	141263900	12930	12930	12930	12930	0
6	20231206	183300	141263900	12930	12930	12930	12930	0
7	20231206	183200	141263900	12930	12930	12930	12930	0
8	20231206	183100	141263900	12930	12930	12930	12930	0
9	20231206	183000	141263900	12930	12930	12930	12930	0
10	20231206	182900	141263900	12930	12930	12930	12930	0
11	20231206	182800	141263900	12930	12930	12930	12930	0
12	20231206	182700	141263900	12930	12930	12930	12930	0
13	20231206	182600	141263900	12930	12930	12930	12930	0
14	20231206	182500	141263900	12930	12930	12930	12930	0
15	20231206	182400	141263900	12930	12930	12930	12930	0
16	20231206	182300	141263900	12930	12930	12930	12930	0
17	20231206	182200	141263900	12930	12930	12930	12930	0
18	20231206	182100	141263900	12930	12930	12930	12930	0
19	20231206	182000	141263900	12930	12930	12930	12930	0
20	20231206	181900	141263900	12930	12930	12930	12930	0
21	20231206	181800	141263900	12930	12930	12930	12930	0
22	20231206	181700	141263900	12930	12930	12930	12930	0
23	20231206	181600	141263900	12930	12930	12930	12930	0
24	20231206	181500	141263900	12930	12930	12930	12930	0
25	20231206	181400	141263900	12930	12930	12930	12930	0
26	20231206	181300	141263900	12930	12930	12930	12930	0
27	20231206	181200	141263900	12930	12930	12930	12930	0
28	20231206	181100	141263900	12930	12930	12930	12930	0
29	20231206	181000	141263900	12930	12930	12930	12930	0
30	20231206	180900	141263900	12930	12930	12930	12930	0
31	20231206	180800	141263900	12930	12930	12930	12930	0
32	20231206	180700	141263900	12930	12930	12930	12930	864
33	20231206	180600	141263900	12930	12930	12930	12930	0
34	20231206	180500	141263900	12930	12930	12930	12930	0
35	20231206	180400	141263900	12930	12930	12930	12930	0
36	20231206	180300	141263900	12930	12930	12930	12930	0
37	20231206	180200	141263900	12930	12930	12930	12930	0
38	20231206	180100	141263900	12930	12930	12930	12930	0
39	20231206	180000	141263900	12930	12930	12930	12930	0
40	20231206	175900	141263900	12930	12930	12930	12930	0
41	20231206	175800	141263900	12930	12930	12930	12930	0
42	20231206	175700	141263900	12930	12930	12930	12930	0
43	20231206	175600	141263900	12930	12930	12930	12930	0
44	20231206	175500	141263900	12930	12930	12930	12930	0
45	20231206	175400	141263900	12930	12930	12930	12930	0
46	20231206	175300	141263900	12930	12930	12930	12930	0
47	20231206	175200	141263900	12930	12930	12930	12930	0
48	20231206	175100	141263900	12930	12930	12930	12930	0
49	20231206	175000	141263900	12930	12930	12930	12930	0
50	20231206	174900	141263900	12930	12930	12930	12930	0
51	20231206	174800	141263900	12930	12930	12930	12930	0
52	20231206	174700	141263900	12930	12930	12930	12930	0
53	20231206	174600	141263900	12930	12930	12930	12930	0
54	20231206	174500	141263900	12930	12930	12930	12930	0
55	20231206	174400	141263900	12930	12930	12930	12930	0
56	20231206	174300	141263900	12930	12930	12930	12930	0
57	20231206	174200	141263900	12930	12930	12930	12930	0
58	20231206	174100	141263900	12930	12930	12930	12930	0
59	20231206	174000	141263900	12930	12930	12930	12930	0
60	20231206	173900	141263900	12930	12930	12930	12930	0
61	20231206	173800	141263900	12930	12930	12930	12930	0
62	20231206	173700	141263900	12930	12930	12930	12930	864
63	20231206	173600	141263900	12930	12930	12930	12930	0
64	20231206	173500	141263900	12930	12930	12930	12930	0
65	20231206	173400	141263900	12930	12930	12930	12930	0
66	20231206	173300	141263900	12930	12930	12930	12930	0
67	20231206	173200	141263900	12930	12930	12930	12930	0
68	20231206	173100	141263900	12930	12930	12930	12930	0
69	20231206	173000	141263900	12930	12930	12930	12930	0
70	20231206	172900	141263900	12930	12930	12930	12930	0
71	20231206	172800	141263900	12930	12930	12930	12930	0
72	20231206	172700	141263900	12930	12930	12930	12930	0
73	20231206	172600	141263900	12930	12930	12930	12930	0
74	20231206	172500	141263900	12930	12930	12930	12930	0
75	20231206	172400	141263900	12930	12930	12930	12930	0
76	20231206	172300	141263900	12930	12930	12930	12930	0
77	20231206	172200	141263900	12930	12930	12930	12930	0
78	20231206	172100	141263900	12930	12930	12930	12930	0
79	20231206	172000	141263900	12930	12930	12930	12930	0
80	20231206	171900	141263900	12930	12930	12930	12930	0
81	20231206	171800	141263900	12930	12930	12930	12930	0
82	20231206	171700	141263900	12930	12930	12930	12930	0
83	20231206	171600	141263900	12930	12930	12930	12930	0
84	20231206	171500	141263900	12930	12930	12930	12930	0
85	20231206	171400	141263900	12930	12930	12930	12930	0
86	20231206	171300	141263900	12930	12930	12930	12930	0
87	20231206	171200	141263900	12930	12930	12930	12930	0
88	20231206	171100	141263900	12930	12930	12930	12930	0
89	20231206	171000	141263900	12930	12930	12930	12930	0
90	20231206	170900	141263900	12930	12930	12930	12930	0
91	20231206	170800	141263900	12930	12930	12930	12930	0
92	20231206	170700	141263900	12930	12930	12930	12930	864
93	20231206	170600	141263900	12930	12930	12930	12930	0
94	20231206	170500	141263900	12930	12930	12930	12930	0
95	20231206	170400	141263900	12930	12930	12930	12930	0
96	20231206	170300	141263900	12930	12930	12930	12930	0
97	20231206	170200	141263900	12930	12930	12930	12930	0
98	20231206	170100	141263900	12930	12930	12930	12930	0
99	20231206	170000	141263900	12930	12930	12930	12930	0
100	20231206	165900	141263900	12930	12930	12930	12930	0
101	20231206	165800	141263900	12930	12930	12930	12930	0
102	20231206	165700	141263900	12930	12930	12930	12930	0
103	20231206	165600	141263900	12930	12930	12930	12930	0
104	20231206	165500	141263900	12930	12930	12930	12930	0
105	20231206	165400	141263900	12930	12930	12930	12930	0
106	20231206	165300	141263900	12930	12930	12930	12930	0
107	20231206	165200	141263900	12930	12930	12930	12930	0
108	20231206	165100	141263900	12930	12930	12930	12930	0
109	20231206	165000	141263900	12930	12930	12930	12930	0
110	20231206	164900	141263900	12930	12930	12930	12930	0
111	20231206	164800	141263900	12930	12930	12930	12930	0
112	20231206	164700	141263900	12930	12930	12930	12930	0
113	20231206	164600	141263900	12930	12930	12930	12930	0
114	20231206	164500	141263900	12930	12930	12930	12930	0
115	20231206	164400	141263900	12930	12930	12930	12930	0
116	20231206	164300	141263900	12930	12930	12930	12930	0
117	20231206	164200	141263900	12930	12930	12930	12930	0
118	20231206	164100	141263900	12930	12930	12930	12930	0
119	20231206	164000	141263900	12930	12930	12930	12930	0
120	20231206	163900	141263900	12930	12930	12930	12930	0
121	20231206	163800	141263900	12930	12930	12930	12930	0
122	20231206	163700	141263900	12930	12930	12930	12930	864
123	20231206	163600	141263900	12930	12930	12930	12930	0
124	20231206	163500	141263900	12930	12930	12930	12930	0
125	20231206	163400	141263900	12930	12930	12930	12930	0
126	20231206	163300	141263900	12930	12930	12930	12930	0
127	20231206	163200	141263900	12930	12930	12930	12930	0
128	20231206	163100	141263900	12930	12930	12930	12930	0
129	20231206	163000	141263900	12930	12930	12930	12930	0
130	20231206	162900	141263900	12930	12930	12930	12930	0
131	20231206	162800	141263900	12930	12930	12930	12930	0
132	20231206	162700	141263900	12930	12930	12930	12930	0
133	20231206	162600	141263900	12930	12930	12930	12930	0
134	20231206	162500	141263900	12930	12930	12930	12930	0
135	20231206	162400	141263900	12930	12930	12930	12930	0
136	20231206	162300	141263900	12930	12930	12930	12930	0
137	20231206	162200	141263900	12930	12930	12930	12930	0
138	20231206	162100	141263900	12930	12930	12930	12930	0
139	20231206	162000	141263900	12930	12930	12930	12930	0
140	20231206	161900	141263900	12930	12930	12930	12930	0
141	20231206	161800	141263900	12930	12930	12930	12930	0
142	20231206	161700	141263900	12930	12930	12930	12930	0
143	20231206	161600	141263900	12930	12930	12930	12930	0
144	20231206	161500	141263900	12930	12930	12930	12930	0
145	20231206	161400	141263900	12930	12930	12930	12930	0
146	20231206	161300	141263900	12930	12930	12930	12930	0
147	20231206	161200	141263900	12930	12930	12930	12930	0
148	20231206	161100	141263900	12930	12930	12930	12930	0
149	20231206	161000	141263900	12930	12930	12930	12930	0
150	20231206	160900	141263900	12930	12930	12930	12930	0
151	20231206	160800	141263900	12930	12930	12930	12930	0
152	20231206	160700	141263900	12930	12930	12930	12930	864
153	20231206	160600	141263900	12930	12930	12930	12930	0
154	20231206	160500	141263900	12930	12930	12930	12930	0
155	20231206	160400	141263900	12930	12930	12930	12930	0
156	20231206	160300	141263900	12930	12930	12930	12930	0
157	20231206	160200	141263900	12930	12930	12930	12930	0
158	20231206	160100	141263900	12930	12930	12930	12930	0
159	20231206	160000	141263900	12930	12930	12930	12930	0
160	20231206	155900	141263900	12930	12930	12930	12930	0
161	20231206	155800	141263900	12930	12930	12930	12930	0
162	20231206	155700	141263900	12930	12930	12930	12930	0
163	20231206	155600	141263900	12930	12930	12930	12930	0
164	20231206	155500	141263900	12930	12930	12930	12930	0
165	20231206	155400	141263900	12930	12930	12930	12930	0
166	20231206	155300	141263900	12930	12930	12930	12930	0
167	20231206	155200	141263900	12930	12930	12930	12930	0
168	20231206	155100	141263900	12930	12930	12930	12930	0
169	20231206	155000	141263900	12930	12930	12930	12930	0
170	20231206	154900	141263900	12930	12930	12930	12930	0
171	20231206	154800	141263900	12930	12930	12930	12930	0
172	20231206	154700	141263900	12930	12930	12930	12930	0
173	20231206	154600	141263900	12930	12930	12930	12930	0
174	20231206	154500	141263900	12930	12930	12930	12930	0
175	20231206	154400	141263900	12930	12930	12930	12930	0
176	20231206	154300	141263900	12930	12930	12930	12930	0
177	20231206	154200	141263900	12930	12930	12930	12930	0
178	20231206	154100	141263900	12930	12930	12930	12930	0
179	20231206	154000	141263900	12930	12930	12930	12930	0
180	20231206	153900	141263900	12930	12930	12930	12930	0
181	20231206	153800	141263900	12930	12930	12930	12930	0
182	20231206	153700	141263900	12930	12930	12930	12930	864
183	20231206	153600	141263900	12930	12930	12930	12930	0
184	20231206	153500	141263900	12930	12930	12930	12930	0
185	20231206	153400	141263900	12930	12930	12930	12930	0
186	20231206	153300	141263900	12930	12930	12930	12930	0
187	20231206	153200	141263900	12930	12930	12930	12930	0
188	20231206	153100	141263900	12930	12930	12930	12930	0
189	20231206	153000	141263900	12930	12930	12930	12930	864
190	20231206	152900	130092380	12890	12890	12890	12890	0
191	20231206	152800	130092380	12890	12890	12890	12890	0
192	20231206	152700	130092380	12890	12890	12890	12890	0
193	20231206	152600	130092380	12890	12890	12890	12890	0
194	20231206	152500	130092380	12890	12890	12890	12890	0
195	20231206	152400	130092380	12890	12890	12890	12890	0
196	20231206	152300	130092380	12890	12890	12890	12890	0
197	20231206	152200	130092380	12890	12890	12890	12890	0
198	20231206	152100	130092380	12890	12890	12890	12890	0
199	20231206	152000	130092380	12890	12890	12890	12890	0
200	20231206	151900	130092380	12890	12860	12890	12860	221
201	20231206	151800	127248410	12850	12860	12860	12850	51
202	20231206	151700	126592590	12880	12880	12880	12880	0
203	20231206	151600	126592590	12880	12880	12880	12880	0
204	20231206	151500	126592590	12880	12880	12880	12880	0
205	20231206	151400	126592590	12880	12880	12880	12880	5
206	20231206	151300	126528190	12850	12850	12850	12850	0
207	20231206	151200	126528190	12850	12850	12850	12850	0
208	20231206	151100	126528190	12850	12850	12850	12850	0
209	20231206	151000	126528190	12850	12850	12850	12850	0
210	20231206	150900	126528190	12850	12850	12850	12850	0
211	20231206	150800	126528190	12850	12850	12850	12850	0
212	20231206	150700	126528190	12850	12850	12850	12850	0
213	20231206	150600	126528190	12850	12850	12850	12850	0
214	20231206	150500	126528190	12850	12850	12850	12850	0
215	20231206	150400	126528190	12850	12850	12850	12850	3
216	20231206	150300	126489640	12870	12870	12870	12870	34
217	20231206	150200	126052060	12870	12870	12870	12870	2
218	20231206	150100	126026320	12890	12890	12890	12890	19
219	20231206	150000	125781410	12890	12850	12890	12850	509
220	20231206	145900	119225050	12840	12860	12860	12840	282
221	20231206	145800	115601490	12860	12860	12860	12860	0
222	20231206	145700	115601490	12860	12870	12870	12860	31
223	20231206	145600	115202630	12870	12870	12870	12870	0
224	20231206	145500	115202630	12870	12870	12870	12870	0
225	20231206	145400	115202630	12870	12870	12870	12870	82
226	20231206	145300	114147290	12880	12880	12880	12880	0
227	20231206	145200	114147290	12880	12880	12880	12880	0
228	20231206	145100	114147290	12880	12880	12880	12880	0
229	20231206	145000	114147290	12880	12880	12880	12880	0
230	20231206	144900	114147290	12880	12880	12880	12880	0
231	20231206	144800	114147290	12880	12880	12880	12880	0
232	20231206	144700	114147290	12880	12880	12880	12880	0
233	20231206	144600	114147290	12880	12880	12880	12880	0
234	20231206	144500	114147290	12880	12880	12880	12880	0
235	20231206	144400	114147290	12880	12880	12880	12880	6
236	20231206	144300	114070010	12880	12880	12880	12880	0
237	20231206	144200	114070010	12880	12880	12880	12880	1
238	20231206	144100	114057130	12880	12880	12880	12880	1
239	20231206	144000	114044250	12880	12880	12880	12880	2
240	20231206	143900	114018490	12900	12900	12900	12900	10
241	20231206	143800	113889490	12870	12870	12870	12870	0
242	20231206	143700	113889490	12870	12900	12900	12870	18
243	20231206	143600	113657530	12900	12900	12900	12900	0
244	20231206	143500	113657530	12900	12900	12900	12900	0
245	20231206	143400	113657530	12900	12900	12900	12900	62
246	20231206	143300	112857730	12910	12910	12910	12910	0
247	20231206	143200	112857730	12910	12910	12910	12910	0
248	20231206	143100	112857730	12910	12910	12910	12910	0
249	20231206	143000	112857730	12910	12910	12910	12910	0
250	20231206	142900	112857730	12910	12910	12910	12910	0
251	20231206	142800	112857730	12910	12910	12910	12910	0
252	20231206	142700	112857730	12910	12910	12910	12910	1
253	20231206	142600	112844820	12910	12910	12910	12910	0
254	20231206	142500	112844820	12910	12910	12910	12910	0
255	20231206	142400	112844820	12910	12910	12910	12910	0
256	20231206	142300	112844820	12910	12910	12910	12910	10
257	20231206	142200	112715720	12860	12900	12910	12860	21
258	20231206	142100	112445190	12860	12860	12860	12860	0
259	20231206	142000	112445190	12860	12860	12860	12860	0
260	20231206	141900	112445190	12860	12860	12860	12860	0
261	20231206	141800	112445190	12860	12860	12860	12860	3
262	20231206	141700	112406610	12860	12860	12860	12860	101
263	20231206	141600	111107750	12860	12860	12860	12860	0
264	20231206	141500	111107750	12860	12860	12860	12860	0
265	20231206	141400	111107750	12860	12860	12860	12860	0
266	20231206	141300	111107750	12860	12860	12860	12860	0
267	20231206	141200	111107750	12860	12870	12870	12860	54
268	20231206	141100	110412810	12870	12870	12870	12870	0
269	20231206	141000	110412810	12870	12870	12870	12870	0
270	20231206	140900	110412810	12870	12870	12870	12870	2
271	20231206	140800	110387070	12870	12870	12870	12870	16
272	20231206	140700	110181150	12870	12870	12870	12870	0
273	20231206	140600	110181150	12870	12870	12870	12870	0
274	20231206	140500	110181150	12870	12870	12870	12870	0
275	20231206	140400	110181150	12870	12870	12870	12870	0
276	20231206	140300	110181150	12870	12870	12870	12870	0
277	20231206	140200	110181150	12870	12900	12900	12870	438
278	20231206	140100	104532090	12900	12900	12900	12900	0
279	20231206	140000	104532090	12900	12900	12900	12900	164
280	20231206	135900	102416490	12900	12900	12900	12900	0
281	20231206	135800	102416490	12900	12900	12900	12900	219
282	20231206	135700	99591390	12900	12900	12900	12900	0
283	20231206	135600	99591390	12900	12900	12900	12900	0
284	20231206	135500	99591390	12900	12900	12900	12900	0
285	20231206	135400	99591390	12900	12910	12910	12900	153
286	20231206	135300	97617230	12910	12910	12910	12910	0
287	20231206	135200	97617230	12910	12920	12920	12910	121
288	20231206	135100	96054020	12920	12920	12920	12920	2
289	20231206	135000	96028180	12910	12910	12910	12910	115
290	20231206	134900	94543530	12910	12910	12910	12910	0
291	20231206	134800	94543530	12910	12910	12910	12910	1
292	20231206	134700	94530620	12910	12910	12910	12910	2
293	20231206	134600	94504800	12910	12910	12910	12910	0
294	20231206	134500	94504800	12910	12910	12910	12910	10
295	20231206	134400	94375700	12920	12920	12920	12920	0
296	20231206	134300	94375700	12920	12920	12920	12920	1
297	20231206	134200	94362780	12920	12920	12920	12920	0
298	20231206	134100	94362780	12920	12920	12920	12920	14
299	20231206	134000	94181900	12920	12920	12920	12920	0
300	20231206	133900	94181900	12920	12920	12920	12920	0
301	20231206	133800	94181900	12920	12920	12920	12920	2
302	20231206	133700	94156060	12910	12910	12910	12910	0
303	20231206	133600	94156060	12910	12910	12910	12910	0
304	20231206	133500	94156060	12910	12910	12910	12910	0
305	20231206	133400	94156060	12910	12910	12910	12910	0
306	20231206	133300	94156060	12910	12910	12910	12910	0
307	20231206	133200	94156060	12910	12910	12910	12910	0
308	20231206	133100	94156060	12910	12910	12910	12910	0
309	20231206	133000	94156060	12910	12920	12920	12910	4
310	20231206	132900	94104390	12910	12910	12910	12910	0
311	20231206	132800	94104390	12910	12910	12910	12910	0
312	20231206	132700	94104390	12910	12910	12910	12910	0
313	20231206	132600	94104390	12910	12910	12910	12910	0
314	20231206	132500	94104390	12910	12910	12910	12910	0
315	20231206	132400	94104390	12910	12910	12910	12910	0
316	20231206	132300	94104390	12910	12910	12910	12910	16
317	20231206	132200	93897830	12910	12910	12910	12910	5
318	20231206	132100	93833280	12910	12900	12910	12900	29
319	20231206	132000	93458950	12880	12880	12880	12880	0
320	20231206	131900	93458950	12880	12880	12880	12880	0
321	20231206	131800	93458950	12880	12880	12880	12880	1
322	20231206	131700	93446070	12880	12880	12880	12880	44
323	20231206	131600	92879350	12860	12860	12860	12860	0
324	20231206	131500	92879350	12860	12860	12860	12860	0
325	20231206	131400	92879350	12860	12860	12860	12860	0
326	20231206	131300	92879350	12860	12860	12860	12860	0
327	20231206	131200	92879350	12860	12860	12860	12860	0
328	20231206	131100	92879350	12860	12860	12860	12860	0
329	20231206	131000	92879350	12860	12860	12860	12860	0
330	20231206	130900	92879350	12860	12860	12860	12860	0
331	20231206	130800	92879350	12860	12860	12860	12860	0
332	20231206	130700	92879350	12860	12860	12860	12860	0
333	20231206	130600	92879350	12860	12920	12930	12860	226
334	20231206	130500	89959010	12920	12920	12920	12920	0
335	20231206	130400	89959010	12920	12920	12920	12920	2
336	20231206	130300	89933170	12920	12920	12920	12920	0
337	20231206	130200	89933170	12920	12920	12920	12920	0
338	20231206	130100	89933170	12920	12920	12920	12920	0
339	20231206	130000	89933170	12920	12870	12920	12870	35
340	20231206	125900	89482230	12870	12870	12870	12870	0
341	20231206	125800	89482230	12870	12870	12870	12870	0
342	20231206	125700	89482230	12870	12870	12870	12870	0
343	20231206	125600	89482230	12870	12870	12870	12870	0
344	20231206	125500	89482230	12870	12870	12870	12870	0
345	20231206	125400	89482230	12870	12870	12870	12870	0
346	20231206	125300	89482230	12870	12870	12870	12870	0
347	20231206	125200	89482230	12870	12870	12870	12870	55
348	20231206	125100	88774380	12870	12870	12870	12870	0
349	20231206	125000	88774380	12870	12870	12870	12870	0
350	20231206	124900	88774380	12870	12870	12870	12870	0
351	20231206	124800	88774380	12870	12870	12870	12870	22
352	20231206	124700	88491240	12860	12860	12860	12860	0
353	20231206	124600	88491240	12860	12860	12860	12860	0
354	20231206	124500	88491240	12860	12860	12860	12860	0
355	20231206	124400	88491240	12860	12860	12860	12860	0
356	20231206	124300	88491240	12860	12860	12860	12860	0
357	20231206	124200	88491240	12860	12860	12860	12860	0
358	20231206	124100	88491240	12860	12860	12860	12860	1
359	20231206	124000	88478380	12930	12930	12930	12930	10
360	20231206	123900	88349080	12850	12850	12850	12850	0
361	20231206	123800	88349080	12850	12850	12850	12850	0
362	20231206	123700	88349080	12850	12850	12850	12850	0
363	20231206	123600	88349080	12850	12850	12850	12850	0
364	20231206	123500	88349080	12850	12850	12850	12850	0
365	20231206	123400	88349080	12850	12850	12850	12850	0
366	20231206	123300	88349080	12850	12850	12850	12850	0
367	20231206	123200	88349080	12850	12850	12850	12850	0
368	20231206	123100	88349080	12850	12850	12850	12850	0
369	20231206	123000	88349080	12850	12850	12850	12850	0
370	20231206	122900	88349080	12850	12850	12850	12850	1
371	20231206	122800	88336230	12850	12850	12850	12850	11
372	20231206	122700	88194880	12850	12850	12850	12850	0
373	20231206	122600	88194880	12850	12850	12850	12850	0
374	20231206	122500	88194880	12850	12880	12930	12850	695
375	20231206	122400	79229840	12880	12880	12880	12880	0
376	20231206	122300	79229840	12880	12880	12880	12880	4
377	20231206	122200	79178320	12880	12880	12880	12880	0
378	20231206	122100	79178320	12880	12880	12880	12880	0
379	20231206	122000	79178320	12880	12880	12880	12880	0
380	20231206	121900	79178320	12880	12880	12880	12880	1
381	20231206	121800	79165440	12850	12850	12850	12850	0
382	20231206	121700	79165440	12850	12850	12850	12850	0
383	20231206	121600	79165440	12850	12850	12850	12850	0
384	20231206	121500	79165440	12850	12850	12850	12850	0
385	20231206	121400	79165440	12850	12850	12850	12850	0
386	20231206	121300	79165440	12850	12850	12850	12850	0
387	20231206	121200	79165440	12850	12850	12850	12850	0
388	20231206	121100	79165440	12850	12850	12850	12850	0
389	20231206	121000	79165440	12850	12850	12850	12850	0
390	20231206	120900	79165440	12850	12850	12850	12850	0
391	20231206	120800	79165440	12850	12850	12850	12850	0
392	20231206	120700	79165440	12850	12870	12880	12850	264
393	20231206	120600	75767120	12830	12830	12830	12830	0
394	20231206	120500	75767120	12830	12830	12830	12830	0
395	20231206	120400	75767120	12830	12830	12830	12830	2
396	20231206	120300	75741460	12830	12860	12860	12830	89
397	20231206	120200	74597190	12870	12870	12870	12870	0
398	20231206	120100	74597190	12870	12870	12870	12870	0
399	20231206	120000	74597190	12870	12870	12870	12870	0
400	20231206	115900	74597190	12870	12870	12870	12870	0
401	20231206	115800	74597190	12870	12870	12870	12870	0
402	20231206	115700	74597190	12870	12870	12870	12870	0
403	20231206	115600	74597190	12870	12870	12870	12870	0
404	20231206	115500	74597190	12870	12870	12870	12870	0
405	20231206	115400	74597190	12870	12870	12870	12870	0
406	20231206	115300	74597190	12870	12870	12870	12870	0
407	20231206	115200	74597190	12870	12870	12870	12870	0
408	20231206	115100	74597190	12870	12870	12870	12870	0
409	20231206	115000	74597190	12870	12870	12870	12870	0
410	20231206	114900	74597190	12870	12870	12870	12870	0
411	20231206	114800	74597190	12870	12870	12870	12870	0
412	20231206	114700	74597190	12870	12870	12870	12870	0
413	20231206	114600	74597190	12870	12870	12870	12870	0
414	20231206	114500	74597190	12870	12870	12870	12870	0
415	20231206	114400	74597190	12870	12870	12870	12870	0
416	20231206	114300	74597190	12870	12870	12870	12820	21
417	20231206	114200	74326970	12780	12780	12780	12780	0
418	20231206	114100	74326970	12780	12820	12820	12780	576
419	20231206	114000	66955130	12880	12880	12880	12880	5
420	20231206	113900	66890730	12810	12810	12810	12810	0
421	20231206	113800	66890730	12810	12810	12810	12810	0
422	20231206	113700	66890730	12810	12810	12810	12810	0
423	20231206	113600	66890730	12810	12840	12850	12810	156
424	20231206	113500	64887230	12840	12840	12840	12840	0
425	20231206	113400	64887230	12840	12840	12840	12840	1
426	20231206	113300	64874390	12810	12810	12810	12810	0
427	20231206	113200	64874390	12810	12810	12810	12810	0
428	20231206	113100	64874390	12810	12810	12810	12810	0
429	20231206	113000	64874390	12810	12840	12840	12810	17
430	20231206	112900	64656320	12840	12840	12840	12840	0
431	20231206	112800	64656320	12840	12840	12840	12840	0
432	20231206	112700	64656320	12840	12840	12840	12840	10
433	20231206	112600	64527920	12810	12810	12810	12810	0
434	20231206	112500	64527920	12810	12810	12810	12810	0
435	20231206	112400	64527920	12810	12810	12810	12810	0
436	20231206	112300	64527920	12810	12810	12820	12810	130
437	20231206	112200	62861720	12820	12820	12820	12810	268
438	20231206	112100	59426180	12820	12820	12820	12820	0
439	20231206	112000	59426180	12820	12820	12820	12820	0
440	20231206	111900	59426180	12820	12830	12830	12820	173
441	20231206	111800	57206740	12830	12850	12850	12830	12
442	20231206	111700	57052560	12860	12860	12860	12860	61
443	20231206	111600	56268100	12870	12860	12870	12860	232
444	20231206	111500	53283360	12850	12850	12850	12850	0
445	20231206	111400	53283360	12850	12850	12860	12850	134
446	20231206	111300	51560730	12840	12840	12840	12840	40
447	20231206	111200	51047130	12850	12850	12850	12850	12
448	20231206	111100	50892930	12850	12850	12850	12850	11
449	20231206	111000	50751580	12840	12840	12840	12840	0
450	20231206	110900	50751580	12840	12840	12840	12840	0
451	20231206	110800	50751580	12840	12840	12840	12840	0
452	20231206	110700	50751580	12840	12840	12840	12840	1
453	20231206	110600	50738740	12850	12850	12850	12850	1
454	20231206	110500	50725890	12850	12850	12850	12850	10
455	20231206	110400	50597390	12850	12850	12850	12850	6
456	20231206	110300	50520290	12850	12850	12850	12850	10
457	20231206	110200	50391790	12830	12830	12830	12830	0
458	20231206	110100	50391790	12830	12830	12830	12830	10
459	20231206	110000	50263490	12830	12830	12830	12830	0
460	20231206	105900	50263490	12830	12830	12830	12830	0
461	20231206	105800	50263490	12830	12830	12830	12830	0
462	20231206	105700	50263490	12830	12830	12850	12830	41
463	20231206	105600	49736760	12830	12850	12850	12830	46
464	20231206	105500	49146380	12830	12850	12850	12830	46
465	20231206	105400	48555800	12830	12830	12830	12830	0
466	20231206	105300	48555800	12830	12850	12850	12830	5
467	20231206	105200	48491570	12840	12840	12840	12840	13
468	20231206	105100	48324650	12850	12850	12850	12850	0
469	20231206	105000	48324650	12850	12850	12850	12850	0
470	20231206	104900	48324650	12850	12850	12850	12850	0
471	20231206	104800	48324650	12850	12850	12850	12850	10
472	20231206	104700	48196150	12830	12830	12830	12830	0
473	20231206	104600	48196150	12830	12830	12830	12830	0
474	20231206	104500	48196150	12830	12830	12830	12830	0
475	20231206	104400	48196150	12830	12830	12830	12830	1
476	20231206	104300	48183320	12830	12850	12850	12830	69
477	20231206	104200	47296910	12830	12830	12830	12830	0
478	20231206	104100	47296910	12830	12830	12830	12830	4
479	20231206	104000	47245590	12820	12820	12820	12820	0
480	20231206	103900	47245590	12820	12820	12820	12820	0
481	20231206	103800	47245590	12820	12820	12820	12820	0
482	20231206	103700	47245590	12820	12820	12820	12820	0
483	20231206	103600	47245590	12820	12820	12820	12820	0
484	20231206	103500	47245590	12820	12820	12820	12820	0
485	20231206	103400	47245590	12820	12820	12820	12820	0
486	20231206	103300	47245590	12820	12820	12820	12820	0
487	20231206	103200	47245590	12820	12820	12820	12820	0
488	20231206	103100	47245590	12820	12820	12820	12820	0
489	20231206	103000	47245590	12820	12820	12820	12820	0
490	20231206	102900	47245590	12820	12820	12820	12820	0
491	20231206	102800	47245590	12820	12820	12820	12820	0
492	20231206	102700	47245590	12820	12820	12820	12820	0
493	20231206	102600	47245590	12820	12820	12820	12820	20
494	20231206	102500	46989190	12820	12820	12820	12820	2
495	20231206	102400	46963550	12820	12820	12820	12820	0
496	20231206	102300	46963550	12820	12820	12820	12820	20
497	20231206	102200	46707150	12820	12820	12820	12820	0
498	20231206	102100	46707150	12820	12820	12820	12820	0
499	20231206	102000	46707150	12820	12820	12820	12820	0
500	20231206	101900	46707150	12820	12820	12820	12820	0
501	20231206	101800	46707150	12820	12820	12820	12820	0
502	20231206	101700	46707150	12820	12820	12820	12820	0
503	20231206	101600	46707150	12820	12820	12820	12820	0
504	20231206	101500	46707150	12820	12820	12820	12820	0
505	20231206	101400	46707150	12820	12820	12820	12820	0
506	20231206	101300	46707150	12820	12820	12820	12820	0
507	20231206	101200	46707150	12820	12820	12820	12820	20
508	20231206	101100	46450750	12810	12810	12810	12810	0
509	20231206	101000	46450750	12810	12810	12810	12810	22
510	20231206	100900	46168930	12810	12810	12810	12810	0
511	20231206	100800	46168930	12810	12810	12810	12810	48
512	20231206	100700	45554050	12810	12810	12810	12810	20
513	20231206	100600	45297850	12810	12810	12810	12810	0
514	20231206	100500	45297850	12810	12810	12810	12810	0
515	20231206	100400	45297850	12810	12810	12810	12810	50
516	20231206	100300	44657350	12820	12820	12820	12820	20
517	20231206	100200	44400950	12810	12810	12810	12810	0
518	20231206	100100	44400950	12810	12850	12850	12810	50
519	20231206	100000	43759450	12810	12810	12810	12810	0
520	20231206	095900	43759450	12810	12810	12810	12810	0
521	20231206	095800	43759450	12810	12810	12810	12810	0
522	20231206	095700	43759450	12810	12810	12810	12810	1
523	20231206	095600	43746640	12800	12800	12800	12800	0
524	20231206	095500	43746640	12800	12800	12800	12800	0
525	20231206	095400	43746640	12800	12800	12800	12800	0
526	20231206	095300	43746640	12800	12800	12800	12800	0
527	20231206	095200	43746640	12800	12800	12800	12800	20
528	20231206	095100	43490640	12800	12800	12800	12800	0
529	20231206	095000	43490640	12800	12800	12800	12800	0
530	20231206	094900	43490640	12800	12800	12800	12800	0
531	20231206	094800	43490640	12800	12800	12800	12800	0
532	20231206	094700	43490640	12800	12800	12800	12800	0
533	20231206	094600	43490640	12800	12800	12800	12800	60
534	20231206	094500	42722640	12860	12860	12860	12860	0
535	20231206	094400	42722640	12860	12860	12860	12860	1
536	20231206	094300	42709780	12860	12860	12860	12860	44
537	20231206	094200	42143940	12860	12860	12860	12860	0
538	20231206	094100	42143940	12860	12860	12860	12860	78
539	20231206	094000	41140860	12860	12860	12860	12860	22
540	20231206	093900	40857940	12860	12860	12860	12860	105
541	20231206	093800	39507640	12860	12860	12860	12860	0
542	20231206	093700	39507640	12860	12860	12860	12860	100
543	20231206	093600	38221640	12860	12860	12860	12860	0
544	20231206	093500	38221640	12860	12850	12860	12850	101
545	20231206	093400	36923780	12860	12860	12860	12860	120
546	20231206	093300	35380580	12860	12860	12860	12860	82
547	20231206	093200	34326060	12860	12870	12880	12860	226
548	20231206	093100	31416640	12880	12850	12880	12850	534
549	20231206	093000	24550730	12850	12830	12850	12830	135
550	20231206	092900	22816430	12820	12810	12820	12810	59
551	20231206	092800	22060520	12780	12780	12780	12780	0
552	20231206	092700	22060520	12780	12780	12780	12780	0
553	20231206	092600	22060520	12780	12780	12780	12780	0
554	20231206	092500	22060520	12780	12780	12780	12780	0
555	20231206	092400	22060520	12780	12780	12780	12780	0
556	20231206	092300	22060520	12780	12780	12780	12780	0
557	20231206	092200	22060520	12780	12780	12780	12780	0
558	20231206	092100	22060520	12780	12780	12780	12780	0
559	20231206	092000	22060520	12780	12780	12780	12780	23
560	20231206	091900	21766580	12780	12810	12810	12780	152
561	20231206	091800	19820660	12810	12790	12810	12790	425
562	20231206	091700	14379700	12780	12780	12780	12780	8
563	20231206	091600	14277460	12780	12780	12780	12780	12
564	20231206	091500	14124100	12770	12760	12780	12760	322
565	20231206	091400	10010630	12760	12760	12760	12760	76
566	20231206	091300	9040870	12760	12760	12760	12760	0
567	20231206	091200	9040870	12760	12780	12780	12760	141
568	20231206	091100	7239210	12790	12770	12790	12760	207
569	20231206	091000	4594900	12770	12770	12770	12770	11
570	20231206	090900	4454430	12760	12750	12760	12750	158
571	20231206	090800	2438950	12750	12750	12750	12750	7
572	20231206	090700	2349700	12750	12750	12750	12750	3
573	20231206	090600	2311450	12750	12750	12750	12750	0
574	20231206	090500	2311450	12750	12750	12750	12750	0
575	20231206	090400	2311450	12750	12750	12750	12750	1
576	20231206	090300	2298700	12700	12700	12700	12700	0
577	20231206	090200	2298700	12700	12700	12700	12700	0
578	20231206	090100	2298700	12700	12700	12700	12700	0
579	20231206	090000	2298700	12700	12700	12700	12700	181