KissMeData/001880/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183500	306713310	12880	12880	12880	12880	274
3	20231214	183400	306713310	12880	12880	12880	12880	0
4	20231214	183300	306713310	12880	12880	12880	12880	0
5	20231214	183200	306713310	12880	12880	12880	12880	0
6	20231214	183100	306713310	12880	12880	12880	12880	0
7	20231214	183000	306713310	12880	12880	12880	12880	0
8	20231214	182900	306713310	12880	12880	12880	12880	0
9	20231214	182800	306713310	12880	12880	12880	12880	0
10	20231214	182700	306713310	12880	12880	12880	12880	0
11	20231214	182600	306713310	12880	12880	12880	12880	0
12	20231214	182500	306713310	12880	12880	12880	12880	0
13	20231214	182400	306713310	12880	12880	12880	12880	0
14	20231214	182300	306713310	12880	12880	12880	12880	0
15	20231214	182200	306713310	12880	12880	12880	12880	0
16	20231214	182100	306713310	12880	12880	12880	12880	0
17	20231214	182000	306713310	12880	12880	12880	12880	0
18	20231214	181900	306713310	12880	12880	12880	12880	0
19	20231214	181800	306713310	12880	12880	12880	12880	0
20	20231214	181700	306713310	12880	12880	12880	12880	0
21	20231214	181600	306713310	12880	12880	12880	12880	0
22	20231214	181500	306713310	12880	12880	12880	12880	0
23	20231214	181400	306713310	12880	12880	12880	12880	0
24	20231214	181300	306713310	12880	12880	12880	12880	0
25	20231214	181200	306713310	12880	12880	12880	12880	0
26	20231214	181100	306713310	12880	12880	12880	12880	0
27	20231214	181000	306713310	12880	12880	12880	12880	0
28	20231214	180900	306713310	12880	12880	12880	12880	0
29	20231214	180800	306713310	12880	12880	12880	12880	0
30	20231214	180700	306713310	12880	12880	12880	12880	0
31	20231214	180600	306713310	12880	12880	12880	12880	0
32	20231214	180500	306713310	12880	12880	12880	12880	274
33	20231214	180400	306713310	12880	12880	12880	12880	0
34	20231214	180300	306713310	12880	12880	12880	12880	0
35	20231214	180200	306713310	12880	12880	12880	12880	0
36	20231214	180100	306713310	12880	12880	12880	12880	0
37	20231214	180000	306713310	12880	12880	12880	12880	0
38	20231214	175900	306713310	12880	12880	12880	12880	0
39	20231214	175800	306713310	12880	12880	12880	12880	0
40	20231214	175700	306713310	12880	12880	12880	12880	0
41	20231214	175600	306713310	12880	12880	12880	12880	0
42	20231214	175500	306713310	12880	12880	12880	12880	0
43	20231214	175400	306713310	12880	12880	12880	12880	0
44	20231214	175300	306713310	12880	12880	12880	12880	0
45	20231214	175200	306713310	12880	12880	12880	12880	0
46	20231214	175100	306713310	12880	12880	12880	12880	0
47	20231214	175000	306713310	12880	12880	12880	12880	0
48	20231214	174900	306713310	12880	12880	12880	12880	0
49	20231214	174800	306713310	12880	12880	12880	12880	0
50	20231214	174700	306713310	12880	12880	12880	12880	0
51	20231214	174600	306713310	12880	12880	12880	12880	0
52	20231214	174500	306713310	12880	12880	12880	12880	0
53	20231214	174400	306713310	12880	12880	12880	12880	0
54	20231214	174300	306713310	12880	12880	12880	12880	0
55	20231214	174200	306713310	12880	12880	12880	12880	0
56	20231214	174100	306713310	12880	12880	12880	12880	0
57	20231214	174000	306713310	12880	12880	12880	12880	0
58	20231214	173900	306713310	12880	12880	12880	12880	0
59	20231214	173800	306713310	12880	12880	12880	12880	0
60	20231214	173700	306713310	12880	12880	12880	12880	0
61	20231214	173600	306713310	12880	12880	12880	12880	0
62	20231214	173500	306713310	12880	12880	12880	12880	274
63	20231214	173400	306713310	12880	12880	12880	12880	0
64	20231214	173300	306713310	12880	12880	12880	12880	0
65	20231214	173200	306713310	12880	12880	12880	12880	0
66	20231214	173100	306713310	12880	12880	12880	12880	0
67	20231214	173000	306713310	12880	12880	12880	12880	0
68	20231214	172900	306713310	12880	12880	12880	12880	0
69	20231214	172800	306713310	12880	12880	12880	12880	0
70	20231214	172700	306713310	12880	12880	12880	12880	0
71	20231214	172600	306713310	12880	12880	12880	12880	0
72	20231214	172500	306713310	12880	12880	12880	12880	0
73	20231214	172400	306713310	12880	12880	12880	12880	0
74	20231214	172300	306713310	12880	12880	12880	12880	0
75	20231214	172200	306713310	12880	12880	12880	12880	0
76	20231214	172100	306713310	12880	12880	12880	12880	0
77	20231214	172000	306713310	12880	12880	12880	12880	0
78	20231214	171900	306713310	12880	12880	12880	12880	0
79	20231214	171800	306713310	12880	12880	12880	12880	0
80	20231214	171700	306713310	12880	12880	12880	12880	0
81	20231214	171600	306713310	12880	12880	12880	12880	0
82	20231214	171500	306713310	12880	12880	12880	12880	0
83	20231214	171400	306713310	12880	12880	12880	12880	0
84	20231214	171300	306713310	12880	12880	12880	12880	0
85	20231214	171200	306713310	12880	12880	12880	12880	0
86	20231214	171100	306713310	12880	12880	12880	12880	0
87	20231214	171000	306713310	12880	12880	12880	12880	0
88	20231214	170900	306713310	12880	12880	12880	12880	0
89	20231214	170800	306713310	12880	12880	12880	12880	0
90	20231214	170700	306713310	12880	12880	12880	12880	0
91	20231214	170600	306713310	12880	12880	12880	12880	0
92	20231214	170500	306713310	12880	12880	12880	12880	274
93	20231214	170400	306713310	12880	12880	12880	12880	0
94	20231214	170300	306713310	12880	12880	12880	12880	0
95	20231214	170200	306713310	12880	12880	12880	12880	0
96	20231214	170100	306713310	12880	12880	12880	12880	0
97	20231214	170000	306713310	12880	12880	12880	12880	0
98	20231214	165900	306713310	12880	12880	12880	12880	0
99	20231214	165800	306713310	12880	12880	12880	12880	0
100	20231214	165700	306713310	12880	12880	12880	12880	0
101	20231214	165600	306713310	12880	12880	12880	12880	0
102	20231214	165500	306713310	12880	12880	12880	12880	0
103	20231214	165400	306713310	12880	12880	12880	12880	0
104	20231214	165300	306713310	12880	12880	12880	12880	0
105	20231214	165200	306713310	12880	12880	12880	12880	0
106	20231214	165100	306713310	12880	12880	12880	12880	0
107	20231214	165000	306713310	12880	12880	12880	12880	0
108	20231214	164900	306713310	12880	12880	12880	12880	0
109	20231214	164800	306713310	12880	12880	12880	12880	0
110	20231214	164700	306713310	12880	12880	12880	12880	0
111	20231214	164600	306713310	12880	12880	12880	12880	0
112	20231214	164500	306713310	12880	12880	12880	12880	0
113	20231214	164400	306713310	12880	12880	12880	12880	0
114	20231214	164300	306713310	12880	12880	12880	12880	0
115	20231214	164200	306713310	12880	12880	12880	12880	0
116	20231214	164100	306713310	12880	12880	12880	12880	0
117	20231214	164000	306713310	12880	12880	12880	12880	0
118	20231214	163900	306713310	12880	12880	12880	12880	0
119	20231214	163800	306713310	12880	12880	12880	12880	0
120	20231214	163700	306713310	12880	12880	12880	12880	0
121	20231214	163600	306713310	12880	12880	12880	12880	0
122	20231214	163500	306713310	12880	12880	12880	12880	274
123	20231214	163400	306713310	12880	12880	12880	12880	0
124	20231214	163300	306713310	12880	12880	12880	12880	0
125	20231214	163200	306713310	12880	12880	12880	12880	0
126	20231214	163100	306713310	12880	12880	12880	12880	0
127	20231214	163000	306713310	12880	12880	12880	12880	0
128	20231214	162900	306713310	12880	12880	12880	12880	0
129	20231214	162800	306713310	12880	12880	12880	12880	0
130	20231214	162700	306713310	12880	12880	12880	12880	0
131	20231214	162600	306713310	12880	12880	12880	12880	0
132	20231214	162500	306713310	12880	12880	12880	12880	0
133	20231214	162400	306713310	12880	12880	12880	12880	0
134	20231214	162300	306713310	12880	12880	12880	12880	0
135	20231214	162200	306713310	12880	12880	12880	12880	0
136	20231214	162100	306713310	12880	12880	12880	12880	0
137	20231214	162000	306713310	12880	12880	12880	12880	0
138	20231214	161900	306713310	12880	12880	12880	12880	0
139	20231214	161800	306713310	12880	12880	12880	12880	0
140	20231214	161700	306713310	12880	12880	12880	12880	0
141	20231214	161600	306713310	12880	12880	12880	12880	0
142	20231214	161500	306713310	12880	12880	12880	12880	0
143	20231214	161400	306713310	12880	12880	12880	12880	0
144	20231214	161300	306713310	12880	12880	12880	12880	0
145	20231214	161200	306713310	12880	12880	12880	12880	0
146	20231214	161100	306713310	12880	12880	12880	12880	0
147	20231214	161000	306713310	12880	12880	12880	12880	0
148	20231214	160900	306713310	12880	12880	12880	12880	0
149	20231214	160800	306713310	12880	12880	12880	12880	0
150	20231214	160700	306713310	12880	12880	12880	12880	0
151	20231214	160600	306713310	12880	12880	12880	12880	0
152	20231214	160500	306713310	12880	12880	12880	12880	274
153	20231214	160400	306713310	12880	12880	12880	12880	0
154	20231214	160300	306713310	12880	12880	12880	12880	0
155	20231214	160200	306713310	12880	12880	12880	12880	0
156	20231214	160100	306713310	12880	12880	12880	12880	0
157	20231214	160000	306713310	12880	12880	12880	12880	0
158	20231214	155900	306713310	12880	12880	12880	12880	0
159	20231214	155800	306713310	12880	12880	12880	12880	0
160	20231214	155700	306713310	12880	12880	12880	12880	0
161	20231214	155600	306713310	12880	12880	12880	12880	0
162	20231214	155500	306713310	12880	12880	12880	12880	0
163	20231214	155400	306713310	12880	12880	12880	12880	0
164	20231214	155300	306713310	12880	12880	12880	12880	0
165	20231214	155200	306713310	12880	12880	12880	12880	0
166	20231214	155100	306713310	12880	12880	12880	12880	0
167	20231214	155000	306713310	12880	12880	12880	12880	0
168	20231214	154900	306713310	12880	12880	12880	12880	0
169	20231214	154800	306713310	12880	12880	12880	12880	0
170	20231214	154700	306713310	12880	12880	12880	12880	0
171	20231214	154600	306713310	12880	12880	12880	12880	0
172	20231214	154500	306713310	12880	12880	12880	12880	0
173	20231214	154400	306713310	12880	12880	12880	12880	0
174	20231214	154300	306713310	12880	12880	12880	12880	0
175	20231214	154200	306713310	12880	12880	12880	12880	0
176	20231214	154100	306713310	12880	12880	12880	12880	0
177	20231214	154000	306713310	12880	12880	12880	12880	0
178	20231214	153900	306713310	12880	12880	12880	12880	0
179	20231214	153800	306713310	12880	12880	12880	12880	0
180	20231214	153700	306713310	12880	12880	12880	12880	0
181	20231214	153600	306713310	12880	12880	12880	12880	0
182	20231214	153500	306713310	12880	12880	12880	12880	274
183	20231214	153400	306713310	12880	12880	12880	12880	0
184	20231214	153300	306713310	12880	12880	12880	12880	0
185	20231214	153200	306713310	12880	12880	12880	12880	0
186	20231214	153100	306713310	12880	12880	12880	12880	0
187	20231214	153000	306713310	12880	12880	12880	12880	274
188	20231214	152900	303184190	12910	12910	12910	12910	0
189	20231214	152800	303184190	12910	12910	12910	12910	0
190	20231214	152700	303184190	12910	12910	12910	12910	0
191	20231214	152600	303184190	12910	12910	12910	12910	0
192	20231214	152500	303184190	12910	12910	12910	12910	0
193	20231214	152400	303184190	12910	12910	12910	12910	0
194	20231214	152300	303184190	12910	12910	12910	12910	0
195	20231214	152200	303184190	12910	12910	12910	12910	0
196	20231214	152100	303184190	12910	12910	12910	12910	0
197	20231214	152000	303184190	12910	12910	12910	12910	0
198	20231214	151900	303184190	12910	12880	12910	12880	21
199	20231214	151800	302913680	12890	12890	12890	12890	1
200	20231214	151700	302900790	12880	12890	12890	12880	9
201	20231214	151600	302784810	12880	12890	12890	12880	206
202	20231214	151500	300131500	12880	12880	12890	12880	5
203	20231214	151400	300067090	12890	12880	12890	12880	24
204	20231214	151300	299757950	12880	12900	12900	12880	5
205	20231214	151200	299693510	12880	12880	12880	12880	3
206	20231214	151100	299654870	12900	12900	12900	12900	92
207	20231214	151000	298468070	12900	12910	12910	12900	7
208	20231214	150900	298377750	12900	12900	12900	12900	8
209	20231214	150800	298274550	12900	12900	12900	12900	9
210	20231214	150700	298158450	12900	12900	12910	12900	11
211	20231214	150600	298016540	12900	12880	12900	12880	47
212	20231214	150500	297410610	12880	12880	12880	12880	2
213	20231214	150400	297384850	12880	12880	12880	12880	3
214	20231214	150300	297346210	12880	12880	12880	12880	3
215	20231214	150200	297307570	12880	12880	12880	12880	3
216	20231214	150100	297268930	12900	12880	12900	12880	10
217	20231214	150000	297139970	12880	12880	12880	12880	5
218	20231214	145900	297075570	12900	12900	12900	12900	43
219	20231214	145800	296520870	12900	12900	12900	12900	15
220	20231214	145700	296327370	12910	12890	12910	12890	2958
221	20231214	145600	258173300	12890	12880	12890	12880	6
222	20231214	145500	258096010	12880	12880	12880	12880	9
223	20231214	145400	257980090	12880	12880	12880	12880	9
224	20231214	145300	257864170	12880	12880	12880	12880	38
225	20231214	145200	257374730	12890	12880	12890	12880	4
226	20231214	145100	257323200	12880	12880	12880	12880	3
227	20231214	145000	257284560	12880	12880	12880	12880	2
228	20231214	144900	257258800	12880	12890	12890	12880	4
229	20231214	144800	257207270	12880	12890	12890	12880	4
230	20231214	144700	257155740	12880	12880	12880	12880	4
231	20231214	144600	257104220	12880	12890	12890	12880	321
232	20231214	144500	252966580	12890	12890	12890	12890	3
233	20231214	144400	252927910	12890	12890	12890	12890	5
234	20231214	144300	252863460	12890	12890	12890	12890	2
235	20231214	144200	252837680	12890	12890	12890	12890	3
236	20231214	144100	252799010	12890	12890	12900	12890	7
237	20231214	144000	252708750	12890	12890	12890	12890	3
238	20231214	143900	252670080	12900	12900	12900	12900	554
239	20231214	143800	245523480	12900	12900	12900	12900	3
240	20231214	143700	245484780	12900	12900	12900	12900	3
241	20231214	143600	245446080	12900	12910	12910	12900	13
242	20231214	143500	245278280	12900	12900	12900	12900	2
243	20231214	143400	245252480	12900	12900	12900	12900	3
244	20231214	143300	245213780	12910	12900	12910	12900	7
245	20231214	143200	245123470	12900	12900	12900	12900	3
246	20231214	143100	245084770	12900	12900	12900	12900	2
247	20231214	143000	245058970	12900	12900	12900	12900	7
248	20231214	142900	244968670	12910	12900	12910	12900	53
249	20231214	142800	244284470	12900	12900	12900	12900	3
250	20231214	142700	244245770	12900	12900	12900	12900	2
251	20231214	142600	244219970	12900	12900	12900	12900	0
252	20231214	142500	244219970	12900	12900	12900	12900	0
253	20231214	142400	244219970	12900	12900	12910	12900	3
254	20231214	142300	244181260	12910	12900	12910	12900	297
255	20231214	142200	240349950	12900	12900	12900	12900	0
256	20231214	142100	240349950	12900	12910	12910	12900	259
257	20231214	142000	237008390	12910	12910	12910	12910	1
258	20231214	141900	236995480	12910	12910	12910	12910	0
259	20231214	141800	236995480	12910	12910	12910	12910	3
260	20231214	141700	236956750	12910	12910	12910	12910	10
261	20231214	141600	236827650	12920	12910	12920	12910	2
262	20231214	141500	236801820	12920	12920	12920	12920	0
263	20231214	141400	236801820	12920	12920	12920	12920	0
264	20231214	141300	236801820	12920	12910	12920	12910	3
265	20231214	141200	236763070	12900	12900	12900	12900	3
266	20231214	141100	236724370	12920	12920	12920	12920	0
267	20231214	141000	236724370	12920	12920	12920	12920	1
268	20231214	140900	236711450	12920	12920	12920	12920	0
269	20231214	140800	236711450	12920	12900	12920	12900	4
270	20231214	140700	236659800	12900	12900	12900	12900	0
271	20231214	140600	236659800	12900	12900	12900	12900	64
272	20231214	140500	235834200	12900	12900	12900	12900	0
273	20231214	140400	235834200	12900	12900	12900	12900	0
274	20231214	140300	235834200	12900	12910	12910	12900	20
275	20231214	140200	235576020	12940	12940	12940	12940	0
276	20231214	140100	235576020	12940	12930	12940	12930	44
277	20231214	140000	235006670	12940	12940	12940	12940	90
278	20231214	135900	233842070	12940	12940	12940	12940	0
279	20231214	135800	233842070	12940	12940	12940	12940	212
280	20231214	135700	231098790	12960	12960	12960	12960	0
281	20231214	135600	231098790	12960	12930	12960	12910	123
282	20231214	135500	229508150	12920	12900	12920	12900	207
283	20231214	135400	226837210	12890	12890	12890	12890	0
284	20231214	135300	226837210	12890	12890	12890	12890	20
285	20231214	135200	226579410	12890	12890	12890	12890	1
286	20231214	135100	226566520	12890	12890	12890	12890	0
287	20231214	135000	226566520	12890	12890	12890	12890	0
288	20231214	134900	226566520	12890	12890	12890	12890	1
289	20231214	134800	226553630	12890	12890	12890	12890	1
290	20231214	134700	226540740	12900	12900	12900	12900	0
291	20231214	134600	226540740	12900	12900	12900	12900	10
292	20231214	134500	226411740	12900	12900	12900	12900	1
293	20231214	134400	226398840	12900	12920	12920	12900	759
294	20231214	134300	216602450	12930	12930	12930	12930	2
295	20231214	134200	216576590	12930	12930	12930	12930	1
296	20231214	134100	216563660	12930	12930	12930	12930	0
297	20231214	134000	216563660	12930	12930	12930	12930	0
298	20231214	133900	216563660	12930	12930	12930	12930	1
299	20231214	133800	216550730	12920	12920	12920	12920	2
300	20231214	133700	216524890	12930	12930	12930	12930	0
301	20231214	133600	216524890	12930	12930	12930	12930	0
302	20231214	133500	216524890	12930	12930	12930	12930	25
303	20231214	133400	216201640	12930	12920	12930	12920	6
304	20231214	133300	216124080	12930	12930	12930	12930	0
305	20231214	133200	216124080	12930	12920	12930	12920	2
306	20231214	133100	216098230	12930	12930	12930	12930	1
307	20231214	133000	216085300	12920	12920	12920	12920	1
308	20231214	132900	216072380	12920	12920	12920	12920	0
309	20231214	132800	216072380	12920	12920	12920	12920	0
310	20231214	132700	216072380	12920	12920	12920	12920	2
311	20231214	132600	216046540	12920	12930	12930	12920	24
312	20231214	132500	215736230	12930	12930	12930	12930	1
313	20231214	132400	215723300	12920	12920	12920	12920	0
314	20231214	132300	215723300	12920	12920	12920	12920	0
315	20231214	132200	215723300	12920	12930	12930	12920	6
316	20231214	132100	215645730	12930	12940	12940	12930	6
317	20231214	132000	215568100	12940	12940	12940	12940	0
318	20231214	131900	215568100	12940	12940	12940	12940	0
319	20231214	131800	215568100	12940	12940	12940	12940	1
320	20231214	131700	215555160	12940	12940	12940	12940	0
321	20231214	131600	215555160	12940	12930	12940	12930	9
322	20231214	131500	215438780	12930	12920	12930	12920	4
323	20231214	131400	215387090	12920	12920	12920	12920	1
324	20231214	131300	215374170	12930	12930	12930	12930	28
325	20231214	131200	215012130	12930	12930	12930	12930	0
326	20231214	131100	215012130	12930	12930	12930	12930	0
327	20231214	131000	215012130	12930	12940	12940	12930	7
328	20231214	130900	214921580	12930	12940	12940	12930	57
329	20231214	130800	214184040	12930	12930	12930	12930	0
330	20231214	130700	214184040	12930	12930	12930	12930	1
331	20231214	130600	214171110	12940	12940	12940	12940	0
332	20231214	130500	214171110	12940	12940	12940	12940	11
333	20231214	130400	214028770	12940	12940	12940	12940	4
334	20231214	130300	213977010	12950	12940	12950	12940	11
335	20231214	130200	213834570	12950	12950	12950	12950	21
336	20231214	130100	213562620	12950	12950	12950	12950	0
337	20231214	130000	213562620	12950	12960	12960	12950	56
338	20231214	125900	212836870	12950	12940	12950	12940	16
339	20231214	125800	212629690	12940	12940	12940	12940	1
340	20231214	125700	212616750	12950	12950	12950	12950	0
341	20231214	125600	212616750	12950	12950	12950	12950	10
342	20231214	125500	212487250	12940	12940	12940	12940	1
343	20231214	125400	212474310	12970	12970	12970	12970	0
344	20231214	125300	212474310	12970	12970	12970	12970	0
345	20231214	125200	212474310	12970	12970	12970	12970	0
346	20231214	125100	212474310	12970	12970	12970	12970	0
347	20231214	125000	212474310	12970	12970	12970	12970	11
348	20231214	124900	212331640	12970	12970	12970	12970	12
349	20231214	124800	212176000	12970	12970	12970	12970	10
350	20231214	124700	212046300	12970	12950	12970	12950	10
351	20231214	124600	211916640	12960	12930	12960	12930	20
352	20231214	124500	211657780	12930	12930	12930	12920	15
353	20231214	124400	211463840	12920	12920	12920	12920	0
354	20231214	124300	211463840	12920	12920	12920	12920	1
355	20231214	124200	211450920	12920	12920	12920	12920	0
356	20231214	124100	211450920	12920	12910	12920	12910	4
357	20231214	124000	211399270	12920	12920	12920	12920	9
358	20231214	123900	211282990	12930	12930	12930	12930	0
359	20231214	123800	211282990	12930	12930	12930	12930	0
360	20231214	123700	211282990	12930	12920	12930	12920	13
361	20231214	123600	211115000	12900	12910	12910	12900	166
362	20231214	123500	208972630	12910	12930	12930	12910	287
363	20231214	123400	205261760	12940	12940	12940	12940	0
364	20231214	123300	205261760	12940	12940	12940	12940	1
365	20231214	123200	205248820	12940	12940	12940	12940	0
366	20231214	123100	205248820	12940	12940	12940	12940	1
367	20231214	123000	205235880	12960	12960	12960	12960	1
368	20231214	122900	205222920	12980	12940	12980	12940	5
369	20231214	122800	205158180	12930	12920	12930	12920	1128
370	20231214	122700	190573840	12920	12920	12920	12920	13
371	20231214	122600	190405880	12920	12920	12920	12920	9
372	20231214	122500	190289600	12910	12910	12910	12910	0
373	20231214	122400	190289600	12910	12910	12910	12910	11
374	20231214	122300	190147590	12910	12910	12910	12910	8
375	20231214	122200	190044310	12910	12910	12910	12910	0
376	20231214	122100	190044310	12910	12910	12910	12910	1
377	20231214	122000	190031400	12900	12900	12900	12900	10
378	20231214	121900	189902400	12900	12900	12900	12900	1
379	20231214	121800	189889500	12900	12910	12910	12900	95
380	20231214	121700	188663270	12900	12900	12900	12900	14
381	20231214	121600	188482670	12900	12900	12900	12900	11
382	20231214	121500	188340770	12900	12900	12900	12900	7
383	20231214	121400	188250470	12900	12900	12900	12900	0
384	20231214	121300	188250470	12900	12900	12900	12900	3
385	20231214	121200	188211770	12910	12910	12910	12910	1
386	20231214	121100	188198860	12900	12900	12900	12900	81
387	20231214	121000	187153960	12910	12910	12910	12910	1
388	20231214	120900	187141050	12910	12910	12910	12910	16
389	20231214	120800	186934490	12910	12910	12910	12910	2
390	20231214	120700	186908670	12910	12910	12910	12900	8
391	20231214	120600	186805400	12920	12910	12920	12910	19
392	20231214	120500	186560100	12920	12930	12930	12910	12
393	20231214	120400	186405130	12920	12950	12950	12920	476
394	20231214	120300	180248150	12960	12960	12960	12960	5
395	20231214	120200	180183350	12960	12960	12960	12960	8
396	20231214	120100	180079670	12960	12960	12960	12960	9
397	20231214	120000	179963030	12960	12960	12960	12960	78
398	20231214	115900	178952150	12960	12950	12960	12950	16
399	20231214	115800	178744930	12950	12950	12950	12950	12
400	20231214	115700	178589530	12950	12950	12950	12950	101
401	20231214	115600	177281580	12950	12950	12950	12950	100
402	20231214	115500	175986580	12950	12950	12950	12950	46
403	20231214	115400	175390880	12950	12950	12950	12950	0
404	20231214	115300	175390880	12950	12950	12950	12950	2
405	20231214	115200	175364980	12950	12950	12950	12950	9
406	20231214	115100	175248430	12940	12950	12950	12940	218
407	20231214	115000	172426860	12950	12950	12950	12950	7
408	20231214	114900	172336210	12950	12950	12950	12950	13
409	20231214	114800	172167860	12950	12950	12950	12950	4
410	20231214	114700	172116060	12950	12950	12950	12950	0
411	20231214	114600	172116060	12950	12950	12950	12950	15
412	20231214	114500	171921810	12950	12950	12950	12950	0
413	20231214	114400	171921810	12950	12950	12950	12950	6
414	20231214	114300	171844110	12950	12950	12950	12950	3
415	20231214	114200	171805260	12950	12950	12950	12950	9
416	20231214	114100	171688710	12950	12950	12950	12950	8
417	20231214	114000	171585110	12950	12960	12960	12950	7
418	20231214	113900	171494440	12950	12950	12960	12950	16
419	20231214	113800	171287230	12950	12950	12960	12950	19
420	20231214	113700	171041170	12950	12950	12950	12950	10
421	20231214	113600	170911670	12950	12950	12950	12950	117
422	20231214	113500	169396520	12950	12950	12950	12950	4
423	20231214	113400	169344720	12950	12960	12960	12950	131
424	20231214	113300	167647010	12960	12960	12960	12960	6
425	20231214	113200	167569250	12960	12960	12960	12960	5
426	20231214	113100	167504450	12970	12970	12970	12970	8
427	20231214	113000	167400690	12970	12960	12970	12960	18
428	20231214	112900	167167240	12960	12960	12960	12960	8
429	20231214	112800	167063560	12960	12960	12960	12960	3
430	20231214	112700	167024680	12960	12960	12970	12960	14
431	20231214	112600	166843230	12960	12950	12960	12950	28
432	20231214	112500	166480490	12950	12950	12950	12950	14
433	20231214	112400	166299190	12950	12950	12950	12950	49
434	20231214	112300	165664640	12950	12950	12960	12950	12
435	20231214	112200	165509230	12960	12950	12960	12950	14
436	20231214	112100	165327920	12950	12960	12960	12950	86
437	20231214	112000	164213380	12960	12960	12960	12960	13
438	20231214	111900	164044900	12970	12960	12970	12960	10
439	20231214	111800	163915290	12970	12970	12970	12970	153
440	20231214	111700	161930880	12980	12980	12990	12980	229
441	20231214	111600	158958450	12980	12980	12980	12980	17
442	20231214	111500	158737790	12980	12980	12980	12980	3
443	20231214	111400	158698850	12980	12980	12980	12980	10
444	20231214	111300	158569050	12980	12980	12980	12980	10
445	20231214	111200	158439250	12990	12990	12990	12980	72
446	20231214	111100	157504030	12990	12990	12990	12990	4
447	20231214	111000	157452070	12990	12990	12990	12990	3
448	20231214	110900	157413100	12990	12990	12990	12990	9
449	20231214	110800	157296190	12990	12990	12990	12990	0
450	20231214	110700	157296190	12990	12990	12990	12990	0
451	20231214	110600	157296190	12990	12990	12990	12990	2
452	20231214	110500	157270210	12990	12990	12990	12990	0
453	20231214	110400	157270210	12990	12990	12990	12990	6
454	20231214	110300	157192270	12990	12990	12990	12980	11
455	20231214	110200	157049420	12990	12980	12990	12980	13
456	20231214	110100	156880610	12980	12980	12980	12980	6
457	20231214	110000	156802730	12980	12980	12980	12980	8
458	20231214	105900	156698890	12980	12980	12980	12980	11
459	20231214	105800	156556110	12980	12980	12980	12980	6
460	20231214	105700	156478230	12980	12980	12980	12980	6
461	20231214	105600	156400350	12990	12990	12990	12990	2
462	20231214	105500	156374370	12980	12980	12980	12980	7
463	20231214	105400	156283510	12990	12980	12990	12980	31
464	20231214	105300	155880930	12980	12980	12980	12980	34
465	20231214	105200	155439610	12980	12980	12980	12980	77
466	20231214	105100	154440150	12990	12990	12990	12990	10
467	20231214	105000	154310250	12990	12990	12990	12990	0
468	20231214	104900	154310250	12990	12990	12990	12990	9
469	20231214	104800	154193340	12990	12990	12990	12990	12
470	20231214	104700	154037460	12990	12990	12990	12990	0
471	20231214	104600	154037460	12990	13000	13000	12990	69
472	20231214	104500	153140600	13000	13000	13000	13000	7
473	20231214	104400	153049600	13000	13000	13000	13000	13
474	20231214	104300	152880600	13000	13000	13000	13000	11
475	20231214	104200	152737600	13000	13000	13000	13000	23
476	20231214	104100	152438600	13000	13000	13000	13000	11
477	20231214	104000	152295600	13000	13010	13010	13000	63
478	20231214	103900	151476580	13000	12990	13000	12990	1193
479	20231214	103800	135967750	12990	12990	12990	12990	1
480	20231214	103700	135954760	12960	12960	12960	12960	10
481	20231214	103600	135825160	12990	12990	12990	12990	0
482	20231214	103500	135825160	12990	12990	12990	12990	1
483	20231214	103400	135812170	12960	12960	12960	12960	8
484	20231214	103300	135708490	12960	12960	12960	12960	1
485	20231214	103200	135695530	13000	13000	13000	13000	1454
486	20231214	103100	116793530	13010	13000	13010	13000	7
487	20231214	103000	116702510	13000	13000	13000	13000	0
488	20231214	102900	116702510	13000	13000	13000	13000	10
489	20231214	102800	116572510	13000	13000	13000	13000	15
490	20231214	102700	116377510	13000	13000	13000	13000	13
491	20231214	102600	116208510	13000	12950	13000	12950	1244
492	20231214	102500	100044120	12940	12960	12960	12940	31
493	20231214	102400	99642680	12940	12940	12940	12940	70
494	20231214	102300	98736880	12940	12930	12940	12930	56
495	20231214	102200	98012320	12940	12960	12960	12940	795
496	20231214	102100	87718170	13000	12970	13000	12960	15
497	20231214	102000	87523720	12970	12970	12970	12970	0
498	20231214	101900	87523720	12970	12980	12980	12970	60
499	20231214	101800	86745160	13000	12980	13000	12980	70
500	20231214	101700	85836320	12980	12980	12980	12970	32
501	20231214	101600	85420990	12990	12990	12990	12990	13
502	20231214	101500	85252120	13010	12990	13010	12990	9
503	20231214	101400	85135190	13010	13000	13010	13000	233
504	20231214	101300	82106180	13000	13010	13010	13000	169
505	20231214	101200	79909080	13050	13050	13050	13050	1
506	20231214	101100	79896030	13050	13040	13050	13000	1698
507	20231214	101000	57799530	13040	13040	13040	13040	6
508	20231214	100900	57721290	13030	13030	13030	13030	106
509	20231214	100800	56340110	13050	13050	13050	13030	199
510	20231214	100700	53744350	13050	13050	13050	13050	2
511	20231214	100600	53718250	13050	13050	13050	13050	4
512	20231214	100500	53666050	13050	13050	13050	13050	20
513	20231214	100400	53405050	13050	13050	13050	13050	0
514	20231214	100300	53405050	13050	13050	13050	13050	28
515	20231214	100200	53039650	13050	13040	13050	13040	82
516	20231214	100100	51969590	13050	13050	13050	13050	50
517	20231214	100000	51317090	13050	13050	13050	13050	15
518	20231214	095900	51121340	13050	13060	13060	13050	100
519	20231214	095800	49815350	13060	13060	13060	13060	1
520	20231214	095700	49802290	13070	13070	13070	13070	20
521	20231214	095600	49540890	13070	13060	13070	13060	36
522	20231214	095500	49070720	13060	13060	13060	13060	62
523	20231214	095400	48261000	13060	13040	13060	13040	93
524	20231214	095300	47048250	13060	13040	13060	13040	317
525	20231214	095200	42910950	13050	13040	13050	13040	39
526	20231214	095100	42402360	13040	13050	13050	13040	211
527	20231214	095000	39650200	13060	13060	13060	13060	0
528	20231214	094900	39650200	13060	13070	13070	13060	8
529	20231214	094800	39545710	13080	13080	13080	13080	1
530	20231214	094700	39532630	13080	13060	13080	13060	101
531	20231214	094600	38213550	13060	13070	13070	13060	350
532	20231214	094500	33642330	13080	13080	13080	13080	0
533	20231214	094400	33642330	13080	13080	13080	13080	1
534	20231214	094300	33629250	13080	13080	13080	13070	197
535	20231214	094200	31054440	13080	13080	13080	13080	5
536	20231214	094100	30989040	13080	13080	13080	13080	12
537	20231214	094000	30832080	13080	13090	13090	13080	210
538	20231214	093900	28084780	13080	13080	13080	13080	0
539	20231214	093800	28084780	13080	13100	13100	13080	250
540	20231214	093700	24813780	13100	13100	13100	13100	3
541	20231214	093600	24774480	13080	13100	13100	13080	2
542	20231214	093500	24748300	13100	13100	13100	13100	0
543	20231214	093400	24748300	13100	13100	13100	13100	188
544	20231214	093300	22285500	13100	13100	13100	13100	1
545	20231214	093200	22272400	13100	13100	13100	13100	153
546	20231214	093100	20268100	13100	13100	13100	13100	1
547	20231214	093000	20255000	13100	13100	13100	13100	0
548	20231214	092900	20255000	13100	13100	13100	13100	5
549	20231214	092800	20189500	13100	13080	13100	13080	235
550	20231214	092700	17111500	13080	13080	13080	13080	10
551	20231214	092600	16980700	13080	13080	13080	13080	44
552	20231214	092500	16405180	13100	13100	13100	13100	0
553	20231214	092400	16405180	13100	13100	13100	13100	0
554	20231214	092300	16405180	13100	13080	13100	13080	2
555	20231214	092200	16379000	13100	13090	13100	13090	87
556	20231214	092100	15239990	13100	13100	13100	13100	1
557	20231214	092000	15226890	13090	13090	13090	13090	216
558	20231214	091900	12399450	13100	13100	13100	13100	2
559	20231214	091800	12373250	13100	13100	13100	13100	27
560	20231214	091700	12019550	13100	13100	13100	13100	163
561	20231214	091600	9884250	13130	13130	13130	13130	0
562	20231214	091500	9884250	13130	13100	13130	13100	54
563	20231214	091400	9176820	13110	13110	13110	13110	3
564	20231214	091300	9137490	13130	13130	13130	13130	0
565	20231214	091200	9137490	13130	13130	13130	13130	1
566	20231214	091100	9124360	13130	13130	13130	13130	0
567	20231214	091000	9124360	13130	13130	13130	13110	252
568	20231214	090900	5820600	13120	13120	13120	13120	1
569	20231214	090800	5807480	13130	13130	13130	13130	0
570	20231214	090700	5807480	13130	13130	13130	13130	1
571	20231214	090600	5794350	13110	13110	13110	13110	6
572	20231214	090500	5715690	13120	13130	13130	13120	9
573	20231214	090400	5597600	13140	13140	13140	13140	0
574	20231214	090300	5597600	13140	13140	13140	13140	100
575	20231214	090200	4283600	13140	13140	13140	13120	4
576	20231214	090100	4231070	13140	13140	13140	13140	0
577	20231214	090000	4231070	13140	13140	13140	13130	322