KissMeData/001880/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183600	168345810	12600	12600	12600	12600	699
3	20231226	183500	168345810	12600	12600	12600	12600	0
4	20231226	183400	168345810	12600	12600	12600	12600	0
5	20231226	183300	168345810	12600	12600	12600	12600	0
6	20231226	183200	168345810	12600	12600	12600	12600	0
7	20231226	183100	168345810	12600	12600	12600	12600	0
8	20231226	183000	168345810	12600	12600	12600	12600	0
9	20231226	182900	168345810	12600	12600	12600	12600	0
10	20231226	182800	168345810	12600	12600	12600	12600	0
11	20231226	182700	168345810	12600	12600	12600	12600	0
12	20231226	182600	168345810	12600	12600	12600	12600	0
13	20231226	182500	168345810	12600	12600	12600	12600	0
14	20231226	182400	168345810	12600	12600	12600	12600	0
15	20231226	182300	168345810	12600	12600	12600	12600	0
16	20231226	182200	168345810	12600	12600	12600	12600	0
17	20231226	182100	168345810	12600	12600	12600	12600	0
18	20231226	182000	168345810	12600	12600	12600	12600	0
19	20231226	181900	168345810	12600	12600	12600	12600	0
20	20231226	181800	168345810	12600	12600	12600	12600	0
21	20231226	181700	168345810	12600	12600	12600	12600	0
22	20231226	181600	168345810	12600	12600	12600	12600	0
23	20231226	181500	168345810	12600	12600	12600	12600	0
24	20231226	181400	168345810	12600	12600	12600	12600	0
25	20231226	181300	168345810	12600	12600	12600	12600	0
26	20231226	181200	168345810	12600	12600	12600	12600	0
27	20231226	181100	168345810	12600	12600	12600	12600	0
28	20231226	181000	168345810	12600	12600	12600	12600	0
29	20231226	180900	168345810	12600	12600	12600	12600	0
30	20231226	180800	168345810	12600	12600	12600	12600	0
31	20231226	180700	168345810	12600	12600	12600	12600	0
32	20231226	180600	168345810	12600	12600	12600	12600	699
33	20231226	180500	168345810	12600	12600	12600	12600	0
34	20231226	180400	168345810	12600	12600	12600	12600	0
35	20231226	180300	168345810	12600	12600	12600	12600	0
36	20231226	180200	168345810	12600	12600	12600	12600	0
37	20231226	180100	168345810	12600	12600	12600	12600	0
38	20231226	180000	168345810	12600	12600	12600	12600	0
39	20231226	175900	168345810	12600	12600	12600	12600	0
40	20231226	175800	168345810	12600	12600	12600	12600	0
41	20231226	175700	168345810	12600	12600	12600	12600	0
42	20231226	175600	168345810	12600	12600	12600	12600	0
43	20231226	175500	168345810	12600	12600	12600	12600	0
44	20231226	175400	168345810	12600	12600	12600	12600	0
45	20231226	175300	168345810	12600	12600	12600	12600	0
46	20231226	175200	168345810	12600	12600	12600	12600	0
47	20231226	175100	168345810	12600	12600	12600	12600	0
48	20231226	175000	168345810	12600	12600	12600	12600	0
49	20231226	174900	168345810	12600	12600	12600	12600	0
50	20231226	174800	168345810	12600	12600	12600	12600	0
51	20231226	174700	168345810	12600	12600	12600	12600	0
52	20231226	174600	168345810	12600	12600	12600	12600	0
53	20231226	174500	168345810	12600	12600	12600	12600	0
54	20231226	174400	168345810	12600	12600	12600	12600	0
55	20231226	174300	168345810	12600	12600	12600	12600	0
56	20231226	174200	168345810	12600	12600	12600	12600	0
57	20231226	174100	168345810	12600	12600	12600	12600	0
58	20231226	174000	168345810	12600	12600	12600	12600	0
59	20231226	173900	168345810	12600	12600	12600	12600	0
60	20231226	173800	168345810	12600	12600	12600	12600	0
61	20231226	173700	168345810	12600	12600	12600	12600	0
62	20231226	173600	168345810	12600	12600	12600	12600	699
63	20231226	173500	168345810	12600	12600	12600	12600	0
64	20231226	173400	168345810	12600	12600	12600	12600	0
65	20231226	173300	168345810	12600	12600	12600	12600	0
66	20231226	173200	168345810	12600	12600	12600	12600	0
67	20231226	173100	168345810	12600	12600	12600	12600	0
68	20231226	173000	168345810	12600	12600	12600	12600	0
69	20231226	172900	168345810	12600	12600	12600	12600	0
70	20231226	172800	168345810	12600	12600	12600	12600	0
71	20231226	172700	168345810	12600	12600	12600	12600	0
72	20231226	172600	168345810	12600	12600	12600	12600	0
73	20231226	172500	168345810	12600	12600	12600	12600	0
74	20231226	172400	168345810	12600	12600	12600	12600	0
75	20231226	172300	168345810	12600	12600	12600	12600	0
76	20231226	172200	168345810	12600	12600	12600	12600	0
77	20231226	172100	168345810	12600	12600	12600	12600	0
78	20231226	172000	168345810	12600	12600	12600	12600	0
79	20231226	171900	168345810	12600	12600	12600	12600	0
80	20231226	171800	168345810	12600	12600	12600	12600	0
81	20231226	171700	168345810	12600	12600	12600	12600	0
82	20231226	171600	168345810	12600	12600	12600	12600	0
83	20231226	171500	168345810	12600	12600	12600	12600	0
84	20231226	171400	168345810	12600	12600	12600	12600	0
85	20231226	171300	168345810	12600	12600	12600	12600	0
86	20231226	171200	168345810	12600	12600	12600	12600	0
87	20231226	171100	168345810	12600	12600	12600	12600	0
88	20231226	171000	168345810	12600	12600	12600	12600	0
89	20231226	170900	168345810	12600	12600	12600	12600	0
90	20231226	170800	168345810	12600	12600	12600	12600	0
91	20231226	170700	168345810	12600	12600	12600	12600	0
92	20231226	170600	168345810	12600	12600	12600	12600	699
93	20231226	170500	168345810	12600	12600	12600	12600	0
94	20231226	170400	168345810	12600	12600	12600	12600	0
95	20231226	170300	168345810	12600	12600	12600	12600	0
96	20231226	170200	168345810	12600	12600	12600	12600	0
97	20231226	170100	168345810	12600	12600	12600	12600	0
98	20231226	170000	168345810	12600	12600	12600	12600	0
99	20231226	165900	168345810	12600	12600	12600	12600	0
100	20231226	165800	168345810	12600	12600	12600	12600	0
101	20231226	165700	168345810	12600	12600	12600	12600	0
102	20231226	165600	168345810	12600	12600	12600	12600	0
103	20231226	165500	168345810	12600	12600	12600	12600	0
104	20231226	165400	168345810	12600	12600	12600	12600	0
105	20231226	165300	168345810	12600	12600	12600	12600	0
106	20231226	165200	168345810	12600	12600	12600	12600	0
107	20231226	165100	168345810	12600	12600	12600	12600	0
108	20231226	165000	168345810	12600	12600	12600	12600	0
109	20231226	164900	168345810	12600	12600	12600	12600	0
110	20231226	164800	168345810	12600	12600	12600	12600	0
111	20231226	164700	168345810	12600	12600	12600	12600	0
112	20231226	164600	168345810	12600	12600	12600	12600	0
113	20231226	164500	168345810	12600	12600	12600	12600	0
114	20231226	164400	168345810	12600	12600	12600	12600	0
115	20231226	164300	168345810	12600	12600	12600	12600	0
116	20231226	164200	168345810	12600	12600	12600	12600	0
117	20231226	164100	168345810	12600	12600	12600	12600	0
118	20231226	164000	168345810	12600	12600	12600	12600	0
119	20231226	163900	168345810	12600	12600	12600	12600	0
120	20231226	163800	168345810	12600	12600	12600	12600	0
121	20231226	163700	168345810	12600	12600	12600	12600	0
122	20231226	163600	168345810	12600	12600	12600	12600	699
123	20231226	163500	168345810	12600	12600	12600	12600	0
124	20231226	163400	168345810	12600	12600	12600	12600	0
125	20231226	163300	168345810	12600	12600	12600	12600	0
126	20231226	163200	168345810	12600	12600	12600	12600	0
127	20231226	163100	168345810	12600	12600	12600	12600	0
128	20231226	163000	168345810	12600	12600	12600	12600	0
129	20231226	162900	168345810	12600	12600	12600	12600	0
130	20231226	162800	168345810	12600	12600	12600	12600	0
131	20231226	162700	168345810	12600	12600	12600	12600	0
132	20231226	162600	168345810	12600	12600	12600	12600	0
133	20231226	162500	168345810	12600	12600	12600	12600	0
134	20231226	162400	168345810	12600	12600	12600	12600	0
135	20231226	162300	168345810	12600	12600	12600	12600	0
136	20231226	162200	168345810	12600	12600	12600	12600	0
137	20231226	162100	168345810	12600	12600	12600	12600	0
138	20231226	162000	168345810	12600	12600	12600	12600	0
139	20231226	161900	168345810	12600	12600	12600	12600	0
140	20231226	161800	168345810	12600	12600	12600	12600	0
141	20231226	161700	168345810	12600	12600	12600	12600	0
142	20231226	161600	168345810	12600	12600	12600	12600	0
143	20231226	161500	168345810	12600	12600	12600	12600	0
144	20231226	161400	168345810	12600	12600	12600	12600	0
145	20231226	161300	168345810	12600	12600	12600	12600	0
146	20231226	161200	168345810	12600	12600	12600	12600	0
147	20231226	161100	168345810	12600	12600	12600	12600	0
148	20231226	161000	168345810	12600	12600	12600	12600	0
149	20231226	160900	168345810	12600	12600	12600	12600	0
150	20231226	160800	168345810	12600	12600	12600	12600	0
151	20231226	160700	168345810	12600	12600	12600	12600	0
152	20231226	160600	168345810	12600	12600	12600	12600	699
153	20231226	160500	168345810	12600	12600	12600	12600	0
154	20231226	160400	168345810	12600	12600	12600	12600	0
155	20231226	160300	168345810	12600	12600	12600	12600	0
156	20231226	160200	168345810	12600	12600	12600	12600	0
157	20231226	160100	168345810	12600	12600	12600	12600	0
158	20231226	160000	168345810	12600	12600	12600	12600	0
159	20231226	155900	168345810	12600	12600	12600	12600	0
160	20231226	155800	168345810	12600	12600	12600	12600	0
161	20231226	155700	168345810	12600	12600	12600	12600	0
162	20231226	155600	168345810	12600	12600	12600	12600	0
163	20231226	155500	168345810	12600	12600	12600	12600	0
164	20231226	155400	168345810	12600	12600	12600	12600	0
165	20231226	155300	168345810	12600	12600	12600	12600	0
166	20231226	155200	168345810	12600	12600	12600	12600	0
167	20231226	155100	168345810	12600	12600	12600	12600	0
168	20231226	155000	168345810	12600	12600	12600	12600	0
169	20231226	154900	168345810	12600	12600	12600	12600	0
170	20231226	154800	168345810	12600	12600	12600	12600	0
171	20231226	154700	168345810	12600	12600	12600	12600	0
172	20231226	154600	168345810	12600	12600	12600	12600	0
173	20231226	154500	168345810	12600	12600	12600	12600	0
174	20231226	154400	168345810	12600	12600	12600	12600	0
175	20231226	154300	168345810	12600	12600	12600	12600	0
176	20231226	154200	168345810	12600	12600	12600	12600	0
177	20231226	154100	168345810	12600	12600	12600	12600	0
178	20231226	154000	168345810	12600	12600	12600	12600	0
179	20231226	153900	168345810	12600	12600	12600	12600	0
180	20231226	153800	168345810	12600	12600	12600	12600	0
181	20231226	153700	168345810	12600	12600	12600	12600	0
182	20231226	153600	168345810	12600	12600	12600	12600	699
183	20231226	153500	168345810	12600	12600	12600	12600	0
184	20231226	153400	168345810	12600	12600	12600	12600	0
185	20231226	153300	168345810	12600	12600	12600	12600	0
186	20231226	153200	168345810	12600	12600	12600	12600	0
187	20231226	153100	168345810	12600	12600	12600	12600	0
188	20231226	153000	168345810	12600	12600	12600	12600	699
189	20231226	152900	159538410	12690	12690	12690	12690	0
190	20231226	152800	159538410	12690	12690	12690	12690	0
191	20231226	152700	159538410	12690	12690	12690	12690	0
192	20231226	152600	159538410	12690	12690	12690	12690	0
193	20231226	152500	159538410	12690	12690	12690	12690	0
194	20231226	152400	159538410	12690	12690	12690	12690	0
195	20231226	152300	159538410	12690	12690	12690	12690	0
196	20231226	152200	159538410	12690	12690	12690	12690	0
197	20231226	152100	159538410	12690	12690	12690	12690	0
198	20231226	152000	159538410	12690	12690	12690	12690	0
199	20231226	151900	159538410	12690	12690	12690	12690	0
200	20231226	151800	159538410	12690	12690	12690	12690	2
201	20231226	151700	159513030	12770	12770	12770	12770	10
202	20231226	151600	159385330	12770	12770	12770	12770	21
203	20231226	151500	159117160	12740	12740	12740	12740	0
204	20231226	151400	159117160	12740	12740	12740	12740	0
205	20231226	151300	159117160	12740	12740	12740	12740	0
206	20231226	151200	159117160	12740	12740	12740	12740	10
207	20231226	151100	158989760	12740	12740	12740	12740	0
208	20231226	151000	158989760	12740	12740	12740	12740	1
209	20231226	150900	158977020	12740	12740	12740	12740	0
210	20231226	150800	158977020	12740	12740	12740	12740	0
211	20231226	150700	158977020	12740	12740	12740	12740	40
212	20231226	150600	158467420	12740	12760	12760	12740	442
213	20231226	150500	152835500	12770	12770	12770	12770	1
214	20231226	150400	152822730	12740	12740	12740	12740	0
215	20231226	150300	152822730	12740	12740	12740	12740	20
216	20231226	150200	152567930	12720	12720	12720	12720	0
217	20231226	150100	152567930	12720	12720	12720	12720	0
218	20231226	150000	152567930	12720	12720	12720	12720	2
219	20231226	145900	152542490	12710	12710	12710	12710	0
220	20231226	145800	152542490	12710	12710	12710	12710	8
221	20231226	145700	152440810	12710	12710	12710	12710	0
222	20231226	145600	152440810	12710	12710	12710	12710	0
223	20231226	145500	152440810	12710	12710	12710	12710	0
224	20231226	145400	152440810	12710	12710	12710	12710	150
225	20231226	145300	150534310	12680	12760	12760	12680	488
226	20231226	145200	144327340	12770	12770	12770	12770	0
227	20231226	145100	144327340	12770	12770	12770	12770	11
228	20231226	145000	144186870	12760	12760	12760	12760	0
229	20231226	144900	144186870	12760	12760	12760	12760	0
230	20231226	144800	144186870	12760	12760	12760	12760	3
231	20231226	144700	144148590	12760	12760	12760	12760	18
232	20231226	144600	143918910	12770	12770	12770	12770	0
233	20231226	144500	143918910	12770	12770	12770	12770	0
234	20231226	144400	143918910	12770	12770	12770	12770	10
235	20231226	144300	143791210	12770	12770	12770	12770	0
236	20231226	144200	143791210	12770	12770	12770	12770	8
237	20231226	144100	143689050	12770	12780	12780	12770	12
238	20231226	144000	143535710	12780	12780	12780	12780	0
239	20231226	143900	143535710	12780	12780	12780	12780	0
240	20231226	143800	143535710	12780	12780	12780	12780	0
241	20231226	143700	143535710	12780	12780	12780	12780	11
242	20231226	143600	143395130	12760	12770	12770	12760	24
243	20231226	143500	143088690	12780	12780	12780	12780	0
244	20231226	143400	143088690	12780	12780	12780	12780	0
245	20231226	143300	143088690	12780	12780	12780	12780	0
246	20231226	143200	143088690	12780	12780	12780	12780	0
247	20231226	143100	143088690	12780	12780	12780	12780	0
248	20231226	143000	143088690	12780	12780	12790	12780	42
249	20231226	142900	142551860	12770	12770	12770	12770	2
250	20231226	142800	142526320	12780	12780	12780	12780	9
251	20231226	142700	142411300	12770	12770	12770	12770	113
252	20231226	142600	140968290	12780	12780	12780	12780	9
253	20231226	142500	140853270	12780	12780	12780	12780	34
254	20231226	142400	140418750	12770	12780	12780	12770	18
255	20231226	142300	140188800	12780	12780	12780	12780	0
256	20231226	142200	140188800	12780	12780	12780	12780	9
257	20231226	142100	140073780	12780	12780	12780	12780	59
258	20231226	142000	139319760	12740	12780	12780	12740	531
259	20231226	141900	132549000	12780	12780	12780	12780	41
260	20231226	141800	132025020	12780	12780	12780	12780	1
261	20231226	141700	132012240	12780	12780	12780	12780	43
262	20231226	141600	131462700	12780	12780	12780	12780	11
263	20231226	141500	131322120	12780	12780	12780	12780	44
264	20231226	141400	130759800	12780	12780	12780	12780	6
265	20231226	141300	130683120	12780	12780	12780	12780	8
266	20231226	141200	130580880	12780	12780	12780	12780	9
267	20231226	141100	130465860	12780	12780	12780	12780	110
268	20231226	141000	129060060	12780	12780	12780	12780	11
269	20231226	140900	128919480	12780	12780	12780	12780	11
270	20231226	140800	128778900	12780	12780	12780	12780	8
271	20231226	140700	128676660	12780	12780	12780	12780	0
272	20231226	140600	128676660	12780	12780	12780	12780	60
273	20231226	140500	127909860	12790	12790	12790	12790	43
274	20231226	140400	127359890	12790	12800	12800	12790	98
275	20231226	140300	126106130	12800	12800	12800	12790	10
276	20231226	140200	125978140	12800	12790	12800	12790	22
277	20231226	140100	125696660	12790	12790	12790	12790	9
278	20231226	140000	125581550	12790	12790	12790	12790	34
279	20231226	135900	125146690	12790	12790	12790	12790	55
280	20231226	135800	124443240	12790	12790	12790	12790	30
281	20231226	135700	124059540	12790	12790	12790	12790	42
282	20231226	135600	123522360	12790	12790	12790	12790	9
283	20231226	135500	123407250	12790	12790	12790	12790	45
284	20231226	135400	122831700	12790	12790	12790	12790	44
285	20231226	135300	122268940	12790	12790	12790	12790	0
286	20231226	135200	122268940	12790	12790	12790	12790	51
287	20231226	135100	121616650	12790	12790	12790	12790	34
288	20231226	135000	121181790	12790	12790	12790	12790	9
289	20231226	134900	121066680	12790	12790	12790	12790	9
290	20231226	134800	120951570	12790	12780	12790	12740	221
291	20231226	134700	118135360	12790	12790	12790	12790	48
292	20231226	134600	117521440	12790	12790	12790	12790	34
293	20231226	134500	117086580	12790	12790	12790	12790	20
294	20231226	134400	116830780	12790	12790	12790	12790	34
295	20231226	134300	116395920	12790	12790	12790	12790	9
296	20231226	134200	116280810	12790	12790	12790	12790	33
297	20231226	134100	115858740	12790	12790	12790	12790	53
298	20231226	134000	115180870	12790	12800	12800	12790	52
299	20231226	133900	114515700	12800	12800	12800	12800	35
300	20231226	133800	114067700	12800	12800	12800	12800	20
301	20231226	133700	113811700	12790	12790	12790	12790	31
302	20231226	133600	113415210	12790	12790	12790	12790	42
303	20231226	133500	112878030	12790	12790	12790	12790	10
304	20231226	133400	112750130	12790	12790	12790	12790	43
305	20231226	133300	112200160	12790	12790	12790	12790	10
306	20231226	133200	112072260	12780	12780	12780	12780	31
307	20231226	133100	111676080	12780	12780	12780	12780	52
308	20231226	133000	111011520	12780	12780	12780	12780	0
309	20231226	132900	111011520	12780	12780	12780	12780	43
310	20231226	132800	110461980	12780	12780	12780	12780	10
311	20231226	132700	110334180	12780	12780	12780	12780	10
312	20231226	132600	110206380	12770	12770	12770	12770	33
313	20231226	132500	109784970	12780	12790	12790	12780	87
314	20231226	132400	108673100	12790	12790	12790	12790	9
315	20231226	132300	108557990	12790	12790	12790	12790	0
316	20231226	132200	108557990	12790	12780	12790	12780	29
317	20231226	132100	108187280	12780	12780	12780	12780	24
318	20231226	132000	107880560	12780	12770	12780	12770	18
319	20231226	131900	107650620	12770	12770	12770	12770	35
320	20231226	131800	107203670	12770	12770	12770	12770	9
321	20231226	131700	107088740	12770	12800	12800	12770	108
322	20231226	131600	105709150	12790	12790	12790	12790	139
323	20231226	131500	103931340	12790	12790	12790	12790	8
324	20231226	131400	103829020	12790	12790	12790	12790	43
325	20231226	131300	103279050	12790	12790	12790	12790	10
326	20231226	131200	103151150	12790	12790	12790	12790	34
327	20231226	131100	102716290	12790	12790	12790	12790	47
328	20231226	131000	102115160	12790	12790	12790	12790	11
329	20231226	130900	101974470	12790	12790	12790	12790	8
330	20231226	130800	101872150	12790	12790	12790	12790	9
331	20231226	130700	101757040	12780	12790	12790	12780	45
332	20231226	130600	101181930	12790	12790	12790	12790	9
333	20231226	130500	101066820	12780	12780	12780	12780	24
334	20231226	130400	100760100	12790	12780	12790	12780	74
335	20231226	130300	99813960	12790	12780	12790	12780	12
336	20231226	130200	99660500	12780	12780	12780	12780	11
337	20231226	130100	99519920	12770	12780	12780	12770	44
338	20231226	130000	98957700	12770	12770	12770	12770	4
339	20231226	125900	98906620	12760	12750	12760	12750	47
340	20231226	125800	98307180	12750	12740	12750	12740	31
341	20231226	125700	97912230	12740	12750	12750	12740	89
342	20231226	125600	96778220	12750	12740	12750	12740	28
343	20231226	125500	96421400	12740	12740	12740	12740	10
344	20231226	125400	96294000	12740	12740	12740	12740	36
345	20231226	125300	95835360	12740	12740	12740	12740	52
346	20231226	125200	95172880	12740	12740	12740	12740	10
347	20231226	125100	95045480	12750	12750	12750	12750	0
348	20231226	125000	95045480	12750	12750	12750	12750	9
349	20231226	124900	94930730	12730	12730	12730	12730	319
350	20231226	124800	90869860	12730	12730	12730	12730	42
351	20231226	124700	90335200	12730	12730	12730	12730	10
352	20231226	124600	90207900	12730	12730	12730	12730	55
353	20231226	124500	89507750	12730	12730	12730	12730	9
354	20231226	124400	89393180	12730	12730	12730	12730	34
355	20231226	124300	88960360	12730	12730	12730	12730	42
356	20231226	124200	88425700	12730	12730	12730	12730	7
357	20231226	124100	88336590	12740	12750	12750	12740	43
358	20231226	124000	87788680	12740	12740	12740	12740	9
359	20231226	123900	87674020	12750	12740	12750	12740	84
360	20231226	123800	86603330	12760	12760	12760	12760	2
361	20231226	123700	86577810	12760	12760	12760	12740	52
362	20231226	123600	85915090	12740	12720	12750	12720	387
363	20231226	123500	80983870	12730	12710	12730	12710	183
364	20231226	123400	78654800	12710	12700	12720	12700	1019
365	20231226	123300	65701830	12700	12700	12700	12700	9
366	20231226	123200	65587530	12700	12700	12700	12700	18
367	20231226	123100	65358930	12700	12700	12700	12700	34
368	20231226	123000	64927130	12700	12700	12700	12700	43
369	20231226	122900	64381030	12690	12700	12700	12690	52
370	20231226	122800	63721060	12700	12700	12700	12700	1
371	20231226	122700	63708360	12700	12700	12700	12700	8
372	20231226	122600	63606760	12690	12700	12700	12690	171
373	20231226	122500	61435440	12700	12700	12700	12700	55
374	20231226	122400	60736940	12700	12700	12700	12700	0
375	20231226	122300	60736940	12700	12700	12700	12700	44
376	20231226	122200	60178140	12700	12700	12700	12700	0
377	20231226	122100	60178140	12700	12700	12700	12700	57
378	20231226	122000	59454240	12700	12700	12700	12700	43
379	20231226	121900	58908140	12700	12700	12700	12700	0
380	20231226	121800	58908140	12700	12690	12700	12690	49
381	20231226	121700	58285890	12690	12690	12690	12690	1
382	20231226	121600	58273200	12690	12690	12690	12690	41
383	20231226	121500	57752910	12690	12690	12690	12690	34
384	20231226	121400	57321450	12690	12690	12690	12690	21
385	20231226	121300	57054960	12680	12680	12680	12680	26
386	20231226	121200	56725280	12680	12680	12680	12680	13
387	20231226	121100	56560440	12680	12680	12680	12680	51
388	20231226	121000	55913760	12680	12680	12680	12680	34
389	20231226	120900	55482640	12680	12680	12680	12680	9
390	20231226	120800	55368520	12680	12680	12680	12680	35
391	20231226	120700	54924720	12680	12680	12680	12680	19
392	20231226	120600	54683800	12680	12670	12680	12670	43
393	20231226	120500	54138660	12680	12680	12680	12680	43
394	20231226	120400	53593420	12680	12670	12680	12670	16
395	20231226	120300	53390650	12670	12670	12670	12670	0
396	20231226	120200	53390650	12670	12670	12670	12670	9
397	20231226	120100	53276620	12670	12670	12670	12670	3
398	20231226	120000	53238610	12670	12670	12680	12670	28
399	20231226	115900	52883770	12680	12680	12680	12680	0
400	20231226	115800	52883770	12680	12680	12680	12670	30
401	20231226	115700	52503470	12680	12680	12680	12680	10
402	20231226	115600	52376670	12690	12680	12690	12680	20
403	20231226	115500	52122980	12680	12690	12690	12680	20
404	20231226	115400	51869300	12690	12690	12690	12690	32
405	20231226	115300	51463220	12690	12690	12690	12690	9
406	20231226	115200	51349010	12690	12690	12690	12690	11
407	20231226	115100	51209420	12690	12690	12690	12690	9
408	20231226	115000	51095210	12690	12690	12690	12690	22
409	20231226	114900	50816030	12690	12690	12690	12690	19
410	20231226	114800	50574920	12690	12690	12690	12690	9
411	20231226	114700	50460710	12690	12690	12690	12690	21
412	20231226	114600	50194220	12680	12700	12700	12680	24
413	20231226	114500	49889580	12700	12700	12700	12700	12
414	20231226	114400	49737180	12700	12700	12700	12700	8
415	20231226	114300	49635580	12700	12700	12700	12700	21
416	20231226	114200	49368880	12700	12700	12700	12700	9
417	20231226	114100	49254580	12700	12700	12700	12700	11
418	20231226	114000	49114880	12700	12700	12700	12700	31
419	20231226	113900	48721180	12700	12700	12700	12700	8
420	20231226	113800	48619580	12700	12700	12700	12700	11
421	20231226	113700	48479880	12700	12700	12700	12700	9
422	20231226	113600	48365580	12700	12700	12700	12700	21
423	20231226	113500	48098880	12700	12700	12700	12700	9
424	20231226	113400	47984580	12700	12700	12700	12700	11
425	20231226	113300	47844880	12700	12700	12700	12700	18
426	20231226	113200	47616280	12700	12700	12700	12700	11
427	20231226	113100	47476580	12700	12700	12700	12700	0
428	20231226	113000	47476580	12700	12700	12700	12700	12
429	20231226	112900	47324180	12700	12700	12700	12700	22
430	20231226	112800	47044780	12700	12700	12700	12700	0
431	20231226	112700	47044780	12700	12700	12700	12700	11
432	20231226	112600	46905080	12670	12670	12670	12670	0
433	20231226	112500	46905080	12670	12670	12670	12670	1
434	20231226	112400	46892410	12680	12680	12680	12680	10
435	20231226	112300	46765610	12680	12680	12680	12680	1
436	20231226	112200	46752930	12680	12680	12680	12680	10
437	20231226	112100	46626130	12680	12680	12680	12680	0
438	20231226	112000	46626130	12680	12680	12680	12680	22
439	20231226	111900	46347170	12690	12690	12690	12690	0
440	20231226	111800	46347170	12690	12690	12690	12690	0
441	20231226	111700	46347170	12690	12690	12690	12690	0
442	20231226	111600	46347170	12690	12700	12700	12690	36
443	20231226	111500	45890210	12700	12700	12700	12700	10
444	20231226	111400	45763210	12700	12700	12700	12700	11
445	20231226	111300	45623510	12690	12700	12700	12690	13
446	20231226	111200	45458430	12700	12700	12700	12700	21
447	20231226	111100	45191730	12690	12690	12690	12690	0
448	20231226	111000	45191730	12690	12690	12690	12690	0
449	20231226	110900	45191730	12690	12700	12700	12690	26
450	20231226	110800	44861740	12700	12700	12700	12700	0
451	20231226	110700	44861740	12700	12680	12700	12680	111
452	20231226	110600	43452260	12670	12670	12670	12670	0
453	20231226	110500	43452260	12670	12670	12670	12670	19
454	20231226	110400	43211530	12670	12670	12670	12670	0
455	20231226	110300	43211530	12670	12670	12670	12670	11
456	20231226	110200	43072160	12670	12670	12670	12670	1
457	20231226	110100	43059490	12670	12670	12670	12670	22
458	20231226	110000	42780750	12670	12670	12670	12670	12
459	20231226	105900	42628710	12670	12670	12670	12670	8
460	20231226	105800	42527350	12670	12670	12670	12670	21
461	20231226	105700	42261280	12670	12670	12670	12670	0
462	20231226	105600	42261280	12670	12670	12670	12670	11
463	20231226	105500	42121910	12670	12670	12670	12670	0
464	20231226	105400	42121910	12670	12670	12670	12670	22
465	20231226	105300	41843170	12670	12670	12670	12670	1
466	20231226	105200	41830500	12670	12670	12670	12670	11
467	20231226	105100	41691130	12670	12660	12670	12660	17
468	20231226	105000	41475810	12660	12660	12660	12660	0
469	20231226	104900	41475810	12660	12660	12660	12660	11
470	20231226	104800	41336550	12660	12660	12660	12660	0
471	20231226	104700	41336550	12660	12660	12660	12650	39
472	20231226	104600	40842820	12640	12640	12640	12640	1
473	20231226	104500	40830180	12650	12650	12650	12650	17
474	20231226	104400	40615130	12660	12660	12660	12660	11
475	20231226	104300	40475870	12660	12660	12660	12660	11
476	20231226	104200	40336610	12660	12660	12660	12660	0
477	20231226	104100	40336610	12660	12650	12660	12650	16
478	20231226	104000	40134100	12660	12660	12660	12660	21
479	20231226	103900	39868240	12660	12660	12660	12660	0
480	20231226	103800	39868240	12660	12660	12660	12660	11
481	20231226	103700	39728980	12660	12660	12660	12660	10
482	20231226	103600	39602380	12660	12660	12660	12650	70
483	20231226	103500	38716790	12670	12670	12670	12670	0
484	20231226	103400	38716790	12670	12670	12670	12670	11
485	20231226	103300	38577420	12670	12670	12670	12670	11
486	20231226	103200	38438050	12670	12670	12670	12670	11
487	20231226	103100	38298680	12670	12670	12670	12670	12
488	20231226	103000	38146640	12670	12670	12670	12670	12
489	20231226	102900	37994600	12650	12670	12670	12650	61
490	20231226	102800	37222570	12670	12670	12670	12670	1
491	20231226	102700	37209900	12670	12670	12670	12670	12
492	20231226	102600	37057860	12670	12670	12670	12670	22
493	20231226	102500	36779120	12670	12670	12670	12670	11
494	20231226	102400	36639750	12670	12670	12670	12670	1
495	20231226	102300	36627080	12670	12670	12670	12670	23
496	20231226	102200	36335670	12670	12670	12670	12670	12
497	20231226	102100	36183630	12670	12670	12670	12670	1
498	20231226	102000	36170960	12670	12670	12670	12670	12
499	20231226	101900	36018920	12670	12670	12670	12670	10
500	20231226	101800	35892220	12670	12670	12670	12670	1
501	20231226	101700	35879550	12670	12700	12700	12650	194
502	20231226	101600	33423570	12710	12710	12710	12710	23
503	20231226	101500	33131240	12700	12710	12710	12700	2
504	20231226	101400	33105830	12710	12710	12710	12710	0
505	20231226	101300	33105830	12710	12710	12710	12700	22
506	20231226	101200	32826320	12710	12710	12710	12710	12
507	20231226	101100	32673800	12710	12710	12710	12710	12
508	20231226	101000	32521280	12710	12710	12710	12710	1
509	20231226	100900	32508570	12710	12710	12710	12710	12
510	20231226	100800	32356050	12710	12710	12710	12710	0
511	20231226	100700	32356050	12710	12700	12710	12700	14
512	20231226	100600	32178240	12710	12710	12710	12690	14
513	20231226	100500	32000350	12710	12700	12710	12700	25
514	20231226	100400	31682730	12710	12710	12710	12710	23
515	20231226	100300	31390400	12710	12710	12710	12710	12
516	20231226	100200	31237880	12710	12710	12710	12710	11
517	20231226	100100	31098070	12700	12720	12720	12700	36
518	20231226	100000	30640680	12710	12710	12710	12710	4
519	20231226	095900	30589840	12720	12720	12720	12710	21
520	20231226	095800	30322810	12720	12710	12720	12710	13
521	20231226	095700	30157570	12710	12710	12710	12710	2
522	20231226	095600	30132150	12710	12710	12710	12710	12
523	20231226	095500	29979630	12710	12700	12710	12700	29
524	20231226	095400	29611280	12710	12710	12710	12710	109
525	20231226	095300	28225890	12710	12690	12710	12690	522
526	20231226	095200	21592790	12690	12680	12690	12680	26
527	20231226	095100	21262890	12680	12680	12680	12680	35
528	20231226	095000	20819090	12680	12680	12680	12680	20
529	20231226	094900	20565490	12680	12680	12680	12680	0
530	20231226	094800	20565490	12680	12680	12680	12680	0
531	20231226	094700	20565490	12680	12680	12680	12680	0
532	20231226	094600	20565490	12680	12680	12680	12680	151
533	20231226	094500	18650810	12680	12650	12680	12650	35
534	20231226	094400	18208030	12650	12650	12650	12650	6
535	20231226	094300	18132130	12640	12640	12640	12640	82
536	20231226	094200	17095650	12640	12640	12640	12620	34
537	20231226	094100	16666250	12640	12640	12640	12640	5
538	20231226	094000	16603050	12640	12640	12640	12640	11
539	20231226	093900	16464010	12640	12640	12640	12640	5
540	20231226	093800	16400810	12640	12640	12640	12640	17
541	20231226	093700	16185930	12640	12640	12640	12640	0
542	20231226	093600	16185930	12640	12620	12640	12620	10
543	20231226	093500	16059710	12620	12620	12620	12620	2
544	20231226	093400	16034470	12620	12620	12620	12620	1
545	20231226	093300	16021850	12600	12580	12600	12580	105
546	20231226	093200	14698990	12580	12590	12590	12580	5
547	20231226	093100	14636060	12600	12600	12600	12600	11
548	20231226	093000	14497460	12600	12610	12610	12600	87
549	20231226	092900	13401250	12610	12620	12620	12610	12
550	20231226	092800	13249920	12610	12610	12610	12610	0
551	20231226	092700	13249920	12610	12610	12610	12610	48
552	20231226	092600	12644640	12620	12620	12620	12620	0
553	20231226	092500	12644640	12620	12610	12620	12610	48
554	20231226	092400	12039250	12620	12620	12620	12610	13
555	20231226	092300	11875300	12620	12620	12620	12610	78
556	20231226	092200	10890990	12620	12630	12630	12620	21
557	20231226	092100	10625810	12630	12650	12650	12630	323
558	20231226	092000	6543820	12650	12650	12650	12650	11
559	20231226	091900	6404670	12660	12660	12660	12660	1
560	20231226	091800	6392010	12640	12650	12650	12640	130
561	20231226	091700	4748690	12650	12650	12650	12650	0
562	20231226	091600	4748690	12650	12640	12660	12640	62
563	20231226	091500	3964880	12640	12660	12660	12640	8
564	20231226	091400	3863710	12660	12650	12670	12650	20
565	20231226	091300	3610580	12660	12660	12660	12660	11
566	20231226	091200	3471320	12690	12690	12690	12690	0
567	20231226	091100	3471320	12690	12660	12690	12660	12
568	20231226	091000	3319370	12660	12700	12700	12660	12
569	20231226	090900	3167410	12700	12650	12700	12650	61
570	20231226	090800	2392910	12700	12700	12700	12700	1
571	20231226	090700	2380210	12640	12640	12640	12640	0
572	20231226	090600	2380210	12640	12650	12650	12640	5
573	20231226	090500	2317000	12700	12640	12700	12630	3
574	20231226	090400	2279030	12640	12650	12700	12640	15
575	20231226	090300	2089350	12700	12700	12700	12700	1
576	20231226	090200	2076650	12650	12660	12660	12650	44
577	20231226	090100	1519940	12660	12660	12660	12660	94
578	20231226	090000	329900	12660	12700	12700	12660	26