KissMeData/001880/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183500	75691470	13470	13470	13470	13470	88
3	20231204	183400	75691470	13470	13470	13470	13470	0
4	20231204	183300	75691470	13470	13470	13470	13470	0
5	20231204	183200	75691470	13470	13470	13470	13470	0
6	20231204	183100	75691470	13470	13470	13470	13470	0
7	20231204	183000	75691470	13470	13470	13470	13470	0
8	20231204	182900	75691470	13470	13470	13470	13470	0
9	20231204	182800	75691470	13470	13470	13470	13470	0
10	20231204	182700	75691470	13470	13470	13470	13470	0
11	20231204	182600	75691470	13470	13470	13470	13470	0
12	20231204	182500	75691470	13470	13470	13470	13470	0
13	20231204	182400	75691470	13470	13470	13470	13470	0
14	20231204	182300	75691470	13470	13470	13470	13470	0
15	20231204	182200	75691470	13470	13470	13470	13470	0
16	20231204	182100	75691470	13470	13470	13470	13470	0
17	20231204	182000	75691470	13470	13470	13470	13470	0
18	20231204	181900	75691470	13470	13470	13470	13470	0
19	20231204	181800	75691470	13470	13470	13470	13470	0
20	20231204	181700	75691470	13470	13470	13470	13470	0
21	20231204	181600	75691470	13470	13470	13470	13470	0
22	20231204	181500	75691470	13470	13470	13470	13470	0
23	20231204	181400	75691470	13470	13470	13470	13470	0
24	20231204	181300	75691470	13470	13470	13470	13470	0
25	20231204	181200	75691470	13470	13470	13470	13470	0
26	20231204	181100	75691470	13470	13470	13470	13470	0
27	20231204	181000	75691470	13470	13470	13470	13470	0
28	20231204	180900	75691470	13470	13470	13470	13470	0
29	20231204	180800	75691470	13470	13470	13470	13470	0
30	20231204	180700	75691470	13470	13470	13470	13470	0
31	20231204	180600	75691470	13470	13470	13470	13470	0
32	20231204	180500	75691470	13470	13470	13470	13470	88
33	20231204	180400	75691470	13470	13470	13470	13470	0
34	20231204	180300	75691470	13470	13470	13470	13470	0
35	20231204	180200	75691470	13470	13470	13470	13470	0
36	20231204	180100	75691470	13470	13470	13470	13470	0
37	20231204	180000	75691470	13470	13470	13470	13470	0
38	20231204	175900	75691470	13470	13470	13470	13470	0
39	20231204	175800	75691470	13470	13470	13470	13470	0
40	20231204	175700	75691470	13470	13470	13470	13470	0
41	20231204	175600	75691470	13470	13470	13470	13470	0
42	20231204	175500	75691470	13470	13470	13470	13470	0
43	20231204	175400	75691470	13470	13470	13470	13470	0
44	20231204	175300	75691470	13470	13470	13470	13470	0
45	20231204	175200	75691470	13470	13470	13470	13470	0
46	20231204	175100	75691470	13470	13470	13470	13470	0
47	20231204	175000	75691470	13470	13470	13470	13470	0
48	20231204	174900	75691470	13470	13470	13470	13470	0
49	20231204	174800	75691470	13470	13470	13470	13470	0
50	20231204	174700	75691470	13470	13470	13470	13470	0
51	20231204	174600	75691470	13470	13470	13470	13470	0
52	20231204	174500	75691470	13470	13470	13470	13470	0
53	20231204	174400	75691470	13470	13470	13470	13470	0
54	20231204	174300	75691470	13470	13470	13470	13470	0
55	20231204	174200	75691470	13470	13470	13470	13470	0
56	20231204	174100	75691470	13470	13470	13470	13470	0
57	20231204	174000	75691470	13470	13470	13470	13470	0
58	20231204	173900	75691470	13470	13470	13470	13470	0
59	20231204	173800	75691470	13470	13470	13470	13470	0
60	20231204	173700	75691470	13470	13470	13470	13470	0
61	20231204	173600	75691470	13470	13470	13470	13470	0
62	20231204	173500	75691470	13470	13470	13470	13470	88
63	20231204	173400	75691470	13470	13470	13470	13470	0
64	20231204	173300	75691470	13470	13470	13470	13470	0
65	20231204	173200	75691470	13470	13470	13470	13470	0
66	20231204	173100	75691470	13470	13470	13470	13470	0
67	20231204	173000	75691470	13470	13470	13470	13470	0
68	20231204	172900	75691470	13470	13470	13470	13470	0
69	20231204	172800	75691470	13470	13470	13470	13470	0
70	20231204	172700	75691470	13470	13470	13470	13470	0
71	20231204	172600	75691470	13470	13470	13470	13470	0
72	20231204	172500	75691470	13470	13470	13470	13470	0
73	20231204	172400	75691470	13470	13470	13470	13470	0
74	20231204	172300	75691470	13470	13470	13470	13470	0
75	20231204	172200	75691470	13470	13470	13470	13470	0
76	20231204	172100	75691470	13470	13470	13470	13470	0
77	20231204	172000	75691470	13470	13470	13470	13470	0
78	20231204	171900	75691470	13470	13470	13470	13470	0
79	20231204	171800	75691470	13470	13470	13470	13470	0
80	20231204	171700	75691470	13470	13470	13470	13470	0
81	20231204	171600	75691470	13470	13470	13470	13470	0
82	20231204	171500	75691470	13470	13470	13470	13470	0
83	20231204	171400	75691470	13470	13470	13470	13470	0
84	20231204	171300	75691470	13470	13470	13470	13470	0
85	20231204	171200	75691470	13470	13470	13470	13470	0
86	20231204	171100	75691470	13470	13470	13470	13470	0
87	20231204	171000	75691470	13470	13470	13470	13470	0
88	20231204	170900	75691470	13470	13470	13470	13470	0
89	20231204	170800	75691470	13470	13470	13470	13470	0
90	20231204	170700	75691470	13470	13470	13470	13470	0
91	20231204	170600	75691470	13470	13470	13470	13470	0
92	20231204	170500	75691470	13470	13470	13470	13470	88
93	20231204	170400	75691470	13470	13470	13470	13470	0
94	20231204	170300	75691470	13470	13470	13470	13470	0
95	20231204	170200	75691470	13470	13470	13470	13470	0
96	20231204	170100	75691470	13470	13470	13470	13470	0
97	20231204	170000	75691470	13470	13470	13470	13470	0
98	20231204	165900	75691470	13470	13470	13470	13470	0
99	20231204	165800	75691470	13470	13470	13470	13470	0
100	20231204	165700	75691470	13470	13470	13470	13470	0
101	20231204	165600	75691470	13470	13470	13470	13470	0
102	20231204	165500	75691470	13470	13470	13470	13470	0
103	20231204	165400	75691470	13470	13470	13470	13470	0
104	20231204	165300	75691470	13470	13470	13470	13470	0
105	20231204	165200	75691470	13470	13470	13470	13470	0
106	20231204	165100	75691470	13470	13470	13470	13470	0
107	20231204	165000	75691470	13470	13470	13470	13470	0
108	20231204	164900	75691470	13470	13470	13470	13470	0
109	20231204	164800	75691470	13470	13470	13470	13470	0
110	20231204	164700	75691470	13470	13470	13470	13470	0
111	20231204	164600	75691470	13470	13470	13470	13470	0
112	20231204	164500	75691470	13470	13470	13470	13470	0
113	20231204	164400	75691470	13470	13470	13470	13470	0
114	20231204	164300	75691470	13470	13470	13470	13470	0
115	20231204	164200	75691470	13470	13470	13470	13470	0
116	20231204	164100	75691470	13470	13470	13470	13470	0
117	20231204	164000	75691470	13470	13470	13470	13470	0
118	20231204	163900	75691470	13470	13470	13470	13470	0
119	20231204	163800	75691470	13470	13470	13470	13470	0
120	20231204	163700	75691470	13470	13470	13470	13470	0
121	20231204	163600	75691470	13470	13470	13470	13470	0
122	20231204	163500	75691470	13470	13470	13470	13470	88
123	20231204	163400	75691470	13470	13470	13470	13470	0
124	20231204	163300	75691470	13470	13470	13470	13470	0
125	20231204	163200	75691470	13470	13470	13470	13470	0
126	20231204	163100	75691470	13470	13470	13470	13470	0
127	20231204	163000	75691470	13470	13470	13470	13470	0
128	20231204	162900	75691470	13470	13470	13470	13470	0
129	20231204	162800	75691470	13470	13470	13470	13470	0
130	20231204	162700	75691470	13470	13470	13470	13470	0
131	20231204	162600	75691470	13470	13470	13470	13470	0
132	20231204	162500	75691470	13470	13470	13470	13470	0
133	20231204	162400	75691470	13470	13470	13470	13470	0
134	20231204	162300	75691470	13470	13470	13470	13470	0
135	20231204	162200	75691470	13470	13470	13470	13470	0
136	20231204	162100	75691470	13470	13470	13470	13470	0
137	20231204	162000	75691470	13470	13470	13470	13470	0
138	20231204	161900	75691470	13470	13470	13470	13470	0
139	20231204	161800	75691470	13470	13470	13470	13470	0
140	20231204	161700	75691470	13470	13470	13470	13470	0
141	20231204	161600	75691470	13470	13470	13470	13470	0
142	20231204	161500	75691470	13470	13470	13470	13470	0
143	20231204	161400	75691470	13470	13470	13470	13470	0
144	20231204	161300	75691470	13470	13470	13470	13470	0
145	20231204	161200	75691470	13470	13470	13470	13470	0
146	20231204	161100	75691470	13470	13470	13470	13470	0
147	20231204	161000	75691470	13470	13470	13470	13470	0
148	20231204	160900	75691470	13470	13470	13470	13470	0
149	20231204	160800	75691470	13470	13470	13470	13470	0
150	20231204	160700	75691470	13470	13470	13470	13470	0
151	20231204	160600	75691470	13470	13470	13470	13470	0
152	20231204	160500	75691470	13470	13470	13470	13470	88
153	20231204	160400	75691470	13470	13470	13470	13470	0
154	20231204	160300	75691470	13470	13470	13470	13470	0
155	20231204	160200	75691470	13470	13470	13470	13470	0
156	20231204	160100	75691470	13470	13470	13470	13470	0
157	20231204	160000	75691470	13470	13470	13470	13470	0
158	20231204	155900	75691470	13470	13470	13470	13470	0
159	20231204	155800	75691470	13470	13470	13470	13470	0
160	20231204	155700	75691470	13470	13470	13470	13470	0
161	20231204	155600	75691470	13470	13470	13470	13470	0
162	20231204	155500	75691470	13470	13470	13470	13470	0
163	20231204	155400	75691470	13470	13470	13470	13470	0
164	20231204	155300	75691470	13470	13470	13470	13470	0
165	20231204	155200	75691470	13470	13470	13470	13470	0
166	20231204	155100	75691470	13470	13470	13470	13470	0
167	20231204	155000	75691470	13470	13470	13470	13470	0
168	20231204	154900	75691470	13470	13470	13470	13470	0
169	20231204	154800	75691470	13470	13470	13470	13470	0
170	20231204	154700	75691470	13470	13470	13470	13470	0
171	20231204	154600	75691470	13470	13470	13470	13470	0
172	20231204	154500	75691470	13470	13470	13470	13470	0
173	20231204	154400	75691470	13470	13470	13470	13470	0
174	20231204	154300	75691470	13470	13470	13470	13470	0
175	20231204	154200	75691470	13470	13470	13470	13470	0
176	20231204	154100	75691470	13470	13470	13470	13470	0
177	20231204	154000	75691470	13470	13470	13470	13470	0
178	20231204	153900	75691470	13470	13470	13470	13470	0
179	20231204	153800	75691470	13470	13470	13470	13470	0
180	20231204	153700	75691470	13470	13470	13470	13470	0
181	20231204	153600	75691470	13470	13470	13470	13470	0
182	20231204	153500	75691470	13470	13470	13470	13470	88
183	20231204	153400	75691470	13470	13470	13470	13470	0
184	20231204	153300	75691470	13470	13470	13470	13470	0
185	20231204	153200	75691470	13470	13470	13470	13470	0
186	20231204	153100	75691470	13470	13470	13470	13470	0
187	20231204	153000	75691470	13470	13470	13470	13470	88
188	20231204	152900	74506110	13470	13470	13470	13470	0
189	20231204	152800	74506110	13470	13470	13470	13470	0
190	20231204	152700	74506110	13470	13470	13470	13470	0
191	20231204	152600	74506110	13470	13470	13470	13470	0
192	20231204	152500	74506110	13470	13470	13470	13470	0
193	20231204	152400	74506110	13470	13470	13470	13470	0
194	20231204	152300	74506110	13470	13470	13470	13470	0
195	20231204	152200	74506110	13470	13470	13470	13470	0
196	20231204	152100	74506110	13470	13470	13470	13470	0
197	20231204	152000	74506110	13470	13470	13470	13470	0
198	20231204	151900	74506110	13470	13470	13470	13470	13
199	20231204	151800	74331000	13470	13460	13470	13440	262
200	20231204	151700	70809120	13470	13470	13470	13470	7
201	20231204	151600	70714830	13470	13470	13470	13470	0
202	20231204	151500	70714830	13470	13480	13480	13470	4
203	20231204	151400	70660940	13500	13500	13500	13500	0
204	20231204	151300	70660940	13500	13500	13500	13500	0
205	20231204	151200	70660940	13500	13520	13540	13480	179
206	20231204	151100	68247350	13520	13520	13520	13520	0
207	20231204	151000	68247350	13520	13520	13520	13520	1
208	20231204	150900	68233830	13470	13470	13470	13470	0
209	20231204	150800	68233830	13470	13470	13470	13470	1
210	20231204	150700	68220360	13450	13470	13470	13450	101
211	20231204	150600	66861880	13470	13470	13470	13470	1
212	20231204	150500	66848410	13460	13460	13460	13460	2
213	20231204	150400	66821490	13450	13460	13460	13450	6
214	20231204	150300	66740740	13460	13460	13460	13460	44
215	20231204	150200	66148500	13460	13480	13480	13460	82
216	20231204	150100	65044230	13500	13500	13500	13500	1
217	20231204	150000	65030730	13480	13480	13480	13480	2
218	20231204	145900	65003770	13490	13490	13490	13490	1
219	20231204	145800	64990280	13490	13490	13490	13490	0
220	20231204	145700	64990280	13490	13490	13490	13490	1
221	20231204	145600	64976790	13500	13530	13530	13500	52
222	20231204	145500	64274730	13510	13510	13510	13510	0
223	20231204	145400	64274730	13510	13510	13510	13510	1
224	20231204	145300	64261220	13570	13490	13570	13490	30
225	20231204	145200	63854390	13490	13490	13490	13490	0
226	20231204	145100	63854390	13490	13470	13490	13470	4
227	20231204	145000	63800470	13470	13470	13470	13470	35
228	20231204	144900	63329020	13470	13490	13490	13470	147
229	20231204	144800	61348740	13470	13470	13470	13470	5
230	20231204	144700	61281390	13490	13490	13490	13490	0
231	20231204	144600	61281390	13490	13490	13490	13490	0
232	20231204	144500	61281390	13490	13470	13490	13470	40
233	20231204	144400	60741830	13470	13490	13490	13470	122
234	20231204	144300	59096670	13530	13530	13530	13530	0
235	20231204	144200	59096670	13530	13530	13530	13530	0
236	20231204	144100	59096670	13530	13530	13530	13530	0
237	20231204	144000	59096670	13530	13530	13530	13530	0
238	20231204	143900	59096670	13530	13530	13530	13530	1
239	20231204	143800	59083140	13540	13540	13540	13540	0
240	20231204	143700	59083140	13540	13540	13540	13540	0
241	20231204	143600	59083140	13540	13540	13540	13540	0
242	20231204	143500	59083140	13540	13540	13540	13540	0
243	20231204	143400	59083140	13540	13540	13540	13540	0
244	20231204	143300	59083140	13540	13540	13540	13540	1
245	20231204	143200	59069600	13540	13540	13540	13540	0
246	20231204	143100	59069600	13540	13540	13540	13540	0
247	20231204	143000	59069600	13540	13540	13540	13540	1
248	20231204	142900	59056060	13600	13600	13600	13600	0
249	20231204	142800	59056060	13600	13600	13600	13600	50
250	20231204	142700	58376060	13600	13600	13600	13600	25
251	20231204	142600	58036060	13520	13570	13600	13520	46
252	20231204	142500	57411280	13560	13520	13560	13520	35
253	20231204	142400	56936760	13560	13560	13560	13560	0
254	20231204	142300	56936760	13560	13550	13560	13550	370
255	20231204	142200	51922720	13550	13550	13550	13550	0
256	20231204	142100	51922720	13550	13550	13550	13550	0
257	20231204	142000	51922720	13550	13550	13550	13550	0
258	20231204	141900	51922720	13550	13520	13550	13520	296
259	20231204	141800	47914240	13520	13520	13520	13520	0
260	20231204	141700	47914240	13520	13520	13520	13520	29
261	20231204	141600	47522160	13510	13510	13510	13510	0
262	20231204	141500	47522160	13510	13510	13510	13510	0
263	20231204	141400	47522160	13510	13510	13510	13510	0
264	20231204	141300	47522160	13510	13500	13510	13500	148
265	20231204	141200	45522780	13500	13480	13500	13480	91
266	20231204	141100	44295190	13470	13470	13470	13470	0
267	20231204	141000	44295190	13470	13470	13470	13470	163
268	20231204	140900	42099580	13470	13470	13470	13470	0
269	20231204	140800	42099580	13470	13470	13470	13470	0
270	20231204	140700	42099580	13470	13470	13470	13470	0
271	20231204	140600	42099580	13470	13470	13470	13470	0
272	20231204	140500	42099580	13470	13470	13470	13470	44
273	20231204	140400	41506900	13470	13470	13470	13470	22
274	20231204	140300	41210560	13450	13450	13450	13450	0
275	20231204	140200	41210560	13450	13450	13450	13450	0
276	20231204	140100	41210560	13450	13450	13450	13450	0
277	20231204	140000	41210560	13450	13450	13450	13450	0
278	20231204	135900	41210560	13450	13450	13450	13450	0
279	20231204	135800	41210560	13450	13450	13450	13450	0
280	20231204	135700	41210560	13450	13450	13450	13450	0
281	20231204	135600	41210560	13450	13450	13450	13450	0
282	20231204	135500	41210560	13450	13450	13450	13450	0
283	20231204	135400	41210560	13450	13450	13450	13450	0
284	20231204	135300	41210560	13450	13450	13450	13450	0
285	20231204	135200	41210560	13450	13450	13450	13450	0
286	20231204	135100	41210560	13450	13450	13450	13450	0
287	20231204	135000	41210560	13450	13460	13460	13450	6
288	20231204	134900	41129850	13450	13450	13450	13450	0
289	20231204	134800	41129850	13450	13470	13470	13450	10
290	20231204	134700	40995170	13470	13470	13470	13470	1
291	20231204	134600	40981700	13480	13480	13480	13480	1
292	20231204	134500	40968220	13470	13470	13470	13470	0
293	20231204	134400	40968220	13470	13470	13470	13470	1
294	20231204	134300	40954750	13470	13470	13470	13470	0
295	20231204	134200	40954750	13470	13470	13470	13470	1
296	20231204	134100	40941280	13470	13470	13470	13470	0
297	20231204	134000	40941280	13470	13470	13470	13470	1
298	20231204	133900	40927810	13470	13470	13470	13470	0
299	20231204	133800	40927810	13470	13470	13470	13470	0
300	20231204	133700	40927810	13470	13470	13470	13470	0
301	20231204	133600	40927810	13470	13470	13470	13470	0
302	20231204	133500	40927810	13470	13470	13470	13470	0
303	20231204	133400	40927810	13470	13470	13470	13470	0
304	20231204	133300	40927810	13470	13470	13470	13470	0
305	20231204	133200	40927810	13470	13470	13470	13470	0
306	20231204	133100	40927810	13470	13470	13470	13470	0
307	20231204	133000	40927810	13470	13470	13470	13470	0
308	20231204	132900	40927810	13470	13470	13470	13470	0
309	20231204	132800	40927810	13470	13470	13470	13470	0
310	20231204	132700	40927810	13470	13480	13480	13470	50
311	20231204	132600	40254270	13490	13490	13490	13490	0
312	20231204	132500	40254270	13490	13490	13490	13490	0
313	20231204	132400	40254270	13490	13490	13490	13490	0
314	20231204	132300	40254270	13490	13490	13490	13490	0
315	20231204	132200	40254270	13490	13490	13490	13490	0
316	20231204	132100	40254270	13490	13490	13490	13490	12
317	20231204	132000	40092390	13490	13490	13490	13490	0
318	20231204	131900	40092390	13490	13490	13490	13490	0
319	20231204	131800	40092390	13490	13490	13490	13490	0
320	20231204	131700	40092390	13490	13490	13490	13490	0
321	20231204	131600	40092390	13490	13490	13490	13490	1
322	20231204	131500	40078900	13490	13490	13490	13490	0
323	20231204	131400	40078900	13490	13490	13490	13490	1
324	20231204	131300	40065410	13500	13500	13500	13500	0
325	20231204	131200	40065410	13500	13500	13500	13500	0
326	20231204	131100	40065410	13500	13500	13500	13500	0
327	20231204	131000	40065410	13500	13500	13500	13500	0
328	20231204	130900	40065410	13500	13500	13500	13500	0
329	20231204	130800	40065410	13500	13500	13500	13500	0
330	20231204	130700	40065410	13500	13500	13500	13500	0
331	20231204	130600	40065410	13500	13500	13500	13500	0
332	20231204	130500	40065410	13500	13500	13500	13500	0
333	20231204	130400	40065410	13500	13500	13500	13500	1
334	20231204	130300	40051910	13500	13500	13500	13500	0
335	20231204	130200	40051910	13500	13500	13500	13500	1
336	20231204	130100	40038410	13510	13510	13510	13510	0
337	20231204	130000	40038410	13510	13510	13510	13510	0
338	20231204	125900	40038410	13510	13510	13510	13510	0
339	20231204	125800	40038410	13510	13510	13510	13510	0
340	20231204	125700	40038410	13510	13510	13510	13510	0
341	20231204	125600	40038410	13510	13510	13510	13510	0
342	20231204	125500	40038410	13510	13510	13510	13510	0
343	20231204	125400	40038410	13510	13510	13510	13510	0
344	20231204	125300	40038410	13510	13510	13510	13510	0
345	20231204	125200	40038410	13510	13510	13510	13510	3
346	20231204	125100	39997880	13480	13480	13480	13480	0
347	20231204	125000	39997880	13480	13480	13480	13480	0
348	20231204	124900	39997880	13480	13480	13480	13480	0
349	20231204	124800	39997880	13480	13480	13480	13480	1
350	20231204	124700	39984400	13490	13490	13490	13490	0
351	20231204	124600	39984400	13490	13490	13490	13490	1
352	20231204	124500	39970910	13500	13500	13500	13500	3
353	20231204	124400	39930410	13510	13510	13510	13510	29
354	20231204	124300	39538620	13510	13510	13510	13510	0
355	20231204	124200	39538620	13510	13510	13510	13510	0
356	20231204	124100	39538620	13510	13510	13510	13510	0
357	20231204	124000	39538620	13510	13510	13510	13510	19
358	20231204	123900	39281930	13510	13510	13510	13510	219
359	20231204	123800	36323240	13490	13490	13490	13490	0
360	20231204	123700	36323240	13490	13490	13490	13490	0
361	20231204	123600	36323240	13490	13490	13490	13490	0
362	20231204	123500	36323240	13490	13490	13490	13490	0
363	20231204	123400	36323240	13490	13490	13490	13490	91
364	20231204	123300	35095650	13460	13460	13460	13460	0
365	20231204	123200	35095650	13460	13460	13460	13460	0
366	20231204	123100	35095650	13460	13460	13460	13460	1
367	20231204	123000	35082190	13500	13500	13500	13500	0
368	20231204	122900	35082190	13500	13500	13500	13500	21
369	20231204	122800	34798690	13490	13490	13490	13490	0
370	20231204	122700	34798690	13490	13490	13490	13490	0
371	20231204	122600	34798690	13490	13490	13490	13490	0
372	20231204	122500	34798690	13490	13490	13490	13490	0
373	20231204	122400	34798690	13490	13490	13490	13490	3
374	20231204	122300	34758220	13520	13520	13520	13520	0
375	20231204	122200	34758220	13520	13520	13520	13520	0
376	20231204	122100	34758220	13520	13520	13520	13520	0
377	20231204	122000	34758220	13520	13520	13520	13520	0
378	20231204	121900	34758220	13520	13490	13520	13490	3
379	20231204	121800	34717690	13520	13520	13520	13520	0
380	20231204	121700	34717690	13520	13520	13520	13520	0
381	20231204	121600	34717690	13520	13520	13520	13520	0
382	20231204	121500	34717690	13520	13470	13520	13470	2
383	20231204	121400	34690700	13470	13470	13470	13470	1
384	20231204	121300	34677230	13480	13480	13480	13480	0
385	20231204	121200	34677230	13480	13480	13480	13480	0
386	20231204	121100	34677230	13480	13480	13480	13480	0
387	20231204	121000	34677230	13480	13480	13480	13480	0
388	20231204	120900	34677230	13480	13480	13480	13480	2
389	20231204	120800	34650270	13460	13460	13460	13460	1
390	20231204	120700	34636810	13460	13460	13460	13460	0
391	20231204	120600	34636810	13460	13460	13460	13460	0
392	20231204	120500	34636810	13460	13460	13460	13460	0
393	20231204	120400	34636810	13460	13460	13460	13460	18
394	20231204	120300	34394530	13450	13450	13450	13450	25
395	20231204	120200	34058280	13450	13450	13450	13450	0
396	20231204	120100	34058280	13450	13450	13450	13450	0
397	20231204	120000	34058280	13450	13450	13450	13450	0
398	20231204	115900	34058280	13450	13430	13450	13430	2
399	20231204	115800	34031400	13430	13430	13430	13430	4
400	20231204	115700	33977680	13430	13430	13430	13430	3
401	20231204	115600	33937390	13430	13440	13460	13430	6
402	20231204	115500	33856740	13430	13440	13440	13430	5
403	20231204	115400	33789580	13430	13440	13450	13430	54
404	20231204	115300	33063820	13440	13440	13440	13440	2
405	20231204	115200	33036940	13440	13450	13450	13440	5
406	20231204	115100	32969730	13460	13460	13460	13460	2
407	20231204	115000	32942810	13460	13460	13460	13460	4
408	20231204	114900	32888970	13450	13440	13450	13440	5
409	20231204	114800	32821750	13440	13470	13470	13440	253
410	20231204	114700	29417880	13470	13470	13480	13470	4
411	20231204	114600	29363990	13470	13480	13480	13470	4
412	20231204	114500	29310100	13480	13480	13480	13480	3
413	20231204	114400	29269660	13480	13500	13500	13470	206
414	20231204	114300	26492780	13490	13490	13560	13480	154
415	20231204	114200	24407620	13480	13480	13480	13480	4
416	20231204	114100	24353700	13480	13480	13480	13480	3
417	20231204	114000	24313260	13480	13480	13480	13480	5
418	20231204	113900	24245860	13480	13490	13490	13480	4
419	20231204	113800	24191930	13510	13490	13510	13490	13
420	20231204	113700	24016340	13480	13480	13480	13480	4
421	20231204	113600	23962420	13480	13490	13490	13480	3
422	20231204	113500	23921970	13480	13490	13490	13480	12
423	20231204	113400	23760120	13500	13500	13500	13500	3
424	20231204	113300	23719620	13500	13490	13500	13490	15
425	20231204	113200	23517150	13490	13500	13500	13490	4
426	20231204	113100	23463180	13490	13490	13490	13490	1
427	20231204	113000	23449690	13490	13490	13490	13490	0
428	20231204	112900	23449690	13490	13490	13490	13490	0
429	20231204	112800	23449690	13490	13490	13490	13490	0
430	20231204	112700	23449690	13490	13490	13490	13490	0
431	20231204	112600	23449690	13490	13490	13490	13490	0
432	20231204	112500	23449690	13490	13490	13490	13490	40
433	20231204	112400	22910090	13480	13470	13480	13470	248
434	20231204	112300	19568360	13460	13450	13460	13450	23
435	20231204	112200	19259000	13450	13450	13450	13450	0
436	20231204	112100	19259000	13450	13460	13460	13450	75
437	20231204	112000	18250240	13470	13470	13470	13470	0
438	20231204	111900	18250240	13470	13470	13470	13470	0
439	20231204	111800	18250240	13470	13470	13470	13470	1
440	20231204	111700	18236770	13450	13450	13450	13450	0
441	20231204	111600	18236770	13450	13460	13460	13450	7
442	20231204	111500	18142560	13460	13460	13460	13460	0
443	20231204	111400	18142560	13460	13460	13460	13460	0
444	20231204	111300	18142560	13460	13460	13460	13460	0
445	20231204	111200	18142560	13460	13460	13460	13460	0
446	20231204	111100	18142560	13460	13460	13460	13460	0
447	20231204	111000	18142560	13460	13460	13460	13460	22
448	20231204	110900	17846440	13450	13450	13450	13450	0
449	20231204	110800	17846440	13450	13450	13450	13450	0
450	20231204	110700	17846440	13450	13450	13450	13450	16
451	20231204	110600	17631240	13440	13440	13440	13440	8
452	20231204	110500	17523720	13430	13430	13430	13430	0
453	20231204	110400	17523720	13430	13430	13430	13430	13
454	20231204	110300	17349130	13430	13430	13430	13430	0
455	20231204	110200	17349130	13430	13430	13430	13430	85
456	20231204	110100	16207580	13440	13440	13440	13440	6
457	20231204	110000	16126940	13430	13430	13430	13430	0
458	20231204	105900	16126940	13430	13430	13430	13430	0
459	20231204	105800	16126940	13430	13430	13430	13430	7
460	20231204	105700	16032930	13430	13420	13430	13420	11
461	20231204	105600	15885300	13430	13430	13430	13430	0
462	20231204	105500	15885300	13430	13430	13430	13430	0
463	20231204	105400	15885300	13430	13430	13430	13430	0
464	20231204	105300	15885300	13430	13430	13430	13430	11
465	20231204	105200	15737570	13420	13420	13420	13420	0
466	20231204	105100	15737570	13420	13420	13420	13420	6
467	20231204	105000	15657050	13410	13410	13410	13410	0
468	20231204	104900	15657050	13410	13410	13410	13410	0
469	20231204	104800	15657050	13410	13410	13410	13410	0
470	20231204	104700	15657050	13410	13410	13410	13410	11
471	20231204	104600	15509540	13400	13400	13400	13400	27
472	20231204	104500	15147740	13400	13400	13400	13400	0
473	20231204	104400	15147740	13400	13400	13400	13400	0
474	20231204	104300	15147740	13400	13400	13400	13400	0
475	20231204	104200	15147740	13400	13400	13400	13400	0
476	20231204	104100	15147740	13400	13400	13400	13400	0
477	20231204	104000	15147740	13400	13400	13400	13400	22
478	20231204	103900	14852940	13400	13400	13400	13400	0
479	20231204	103800	14852940	13400	13400	13400	13400	0
480	20231204	103700	14852940	13400	13400	13400	13400	0
481	20231204	103600	14852940	13400	13400	13400	13400	0
482	20231204	103500	14852940	13400	13400	13400	13400	0
483	20231204	103400	14852940	13400	13400	13400	13400	0
484	20231204	103300	14852940	13400	13400	13400	13400	0
485	20231204	103200	14852940	13400	13400	13400	13400	1
486	20231204	103100	14839540	13380	13390	13390	13380	7
487	20231204	103000	14745870	13400	13400	13400	13400	0
488	20231204	102900	14745870	13400	13400	13400	13400	0
489	20231204	102800	14745870	13400	13400	13400	13400	0
490	20231204	102700	14745870	13400	13400	13400	13400	0
491	20231204	102600	14745870	13400	13400	13400	13400	0
492	20231204	102500	14745870	13400	13380	13400	13380	5
493	20231204	102400	14678940	13390	13390	13390	13390	0
494	20231204	102300	14678940	13390	13390	13390	13390	11
495	20231204	102200	14531650	13390	13390	13390	13390	0
496	20231204	102100	14531650	13390	13390	13390	13390	0
497	20231204	102000	14531650	13390	13390	13390	13390	0
498	20231204	101900	14531650	13390	13390	13390	13390	0
499	20231204	101800	14531650	13390	13380	13390	13380	11
500	20231204	101700	14384430	13380	13380	13380	13380	0
501	20231204	101600	14384430	13380	13380	13380	13380	0
502	20231204	101500	14384430	13380	13380	13380	13380	0
503	20231204	101400	14384430	13380	13380	13380	13380	4
504	20231204	101300	14330910	13370	13370	13370	13370	0
505	20231204	101200	14330910	13370	13370	13370	13370	0
506	20231204	101100	14330910	13370	13370	13370	13370	0
507	20231204	101000	14330910	13370	13370	13370	13370	0
508	20231204	100900	14330910	13370	13370	13370	13370	50
509	20231204	100800	13662410	13370	13370	13370	13370	0
510	20231204	100700	13662410	13370	13370	13370	13370	0
511	20231204	100600	13662410	13370	13370	13370	13370	0
512	20231204	100500	13662410	13370	13370	13370	13370	0
513	20231204	100400	13662410	13370	13370	13370	13370	0
514	20231204	100300	13662410	13370	13370	13370	13370	0
515	20231204	100200	13662410	13370	13370	13370	13370	100
516	20231204	100100	12325410	13370	13370	13370	13370	7
517	20231204	100000	12231820	13370	13380	13380	13370	2
518	20231204	095900	12205070	13370	13370	13370	13370	0
519	20231204	095800	12205070	13370	13370	13370	13370	0
520	20231204	095700	12205070	13370	13370	13370	13370	0
521	20231204	095600	12205070	13370	13370	13370	13370	18
522	20231204	095500	11964410	13370	13370	13370	13370	6
523	20231204	095400	11884190	13370	13380	13380	13370	28
524	20231204	095300	11509820	13370	13370	13370	13370	0
525	20231204	095200	11509820	13370	13380	13380	13370	13
526	20231204	095100	11335990	13380	13380	13380	13380	0
527	20231204	095000	11335990	13380	13380	13380	13380	0
528	20231204	094900	11335990	13380	13380	13380	13380	0
529	20231204	094800	11335990	13380	13380	13380	13380	0
530	20231204	094700	11335990	13380	13380	13380	13380	0
531	20231204	094600	11335990	13380	13380	13380	13380	164
532	20231204	094500	9141670	13380	13380	13380	13380	0
533	20231204	094400	9141670	13380	13380	13380	13380	5
534	20231204	094300	9074770	13360	13370	13370	13360	40
535	20231204	094200	8540350	13370	13370	13370	13370	0
536	20231204	094100	8540350	13370	13370	13370	13370	43
537	20231204	094000	7965440	13370	13380	13380	13370	79
538	20231204	093900	6908720	13380	13380	13380	13380	0
539	20231204	093800	6908720	13380	13380	13380	13380	0
540	20231204	093700	6908720	13380	13380	13380	13380	0
541	20231204	093600	6908720	13380	13380	13380	13380	0
542	20231204	093500	6908720	13380	13380	13380	13380	2
543	20231204	093400	6881960	13400	13400	13400	13400	0
544	20231204	093300	6881960	13400	13400	13400	13400	0
545	20231204	093200	6881960	13400	13400	13400	13400	5
546	20231204	093100	6814960	13400	13400	13400	13400	1
547	20231204	093000	6801560	13400	13400	13400	13400	2
548	20231204	092900	6774760	13380	13380	13380	13380	0
549	20231204	092800	6774760	13380	13380	13380	13380	0
550	20231204	092700	6774760	13380	13380	13380	13380	3
551	20231204	092600	6734620	13380	13380	13380	13380	0
552	20231204	092500	6734620	13380	13390	13390	13380	2
553	20231204	092400	6707850	13390	13390	13390	13390	0
554	20231204	092300	6707850	13390	13390	13390	13390	0
555	20231204	092200	6707850	13390	13390	13390	13390	50
556	20231204	092100	6038350	13400	13400	13400	13400	0
557	20231204	092000	6038350	13400	13400	13400	13400	51
558	20231204	091900	5354950	13390	13410	13410	13390	195
559	20231204	091800	2741110	13410	13420	13420	13410	85
560	20231204	091700	1601050	13420	13420	13420	13420	0
561	20231204	091600	1601050	13420	13420	13420	13420	0
562	20231204	091500	1601050	13420	13420	13420	13420	0
563	20231204	091400	1601050	13420	13420	13420	13420	0
564	20231204	091300	1601050	13420	13420	13420	13420	1
565	20231204	091200	1587630	13410	13410	13410	13410	0
566	20231204	091100	1587630	13410	13410	13410	13410	2
567	20231204	091000	1560810	13400	13400	13400	13400	0
568	20231204	090900	1560810	13400	13410	13410	13400	10
569	20231204	090800	1426800	13450	13450	13450	13450	0
570	20231204	090700	1426800	13450	13450	13450	13450	0
571	20231204	090600	1426800	13450	13450	13450	13450	0
572	20231204	090500	1426800	13450	13450	13450	13450	50
573	20231204	090400	754300	13450	13450	13450	13450	1
574	20231204	090300	740850	13470	13470	13470	13470	0
575	20231204	090200	740850	13470	13470	13470	13470	0
576	20231204	090100	740850	13470	13470	13470	13470	5
577	20231204	090000	673500	13470	13470	13470	13470	50