KissMeData/034300/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191500	51587960	12430	12430	12430	12430	28
3	20231222	191400	51587960	12430	12430	12430	12430	0
4	20231222	191300	51587960	12430	12430	12430	12430	0
5	20231222	191200	51587960	12430	12430	12430	12430	0
6	20231222	191100	51587960	12430	12430	12430	12430	0
7	20231222	191000	51587960	12430	12430	12430	12430	0
8	20231222	190900	51587960	12430	12430	12430	12430	0
9	20231222	190800	51587960	12430	12430	12430	12430	0
10	20231222	190700	51587960	12430	12430	12430	12430	0
11	20231222	190600	51587960	12430	12430	12430	12430	0
12	20231222	190500	51587960	12430	12430	12430	12430	0
13	20231222	190400	51587960	12430	12430	12430	12430	0
14	20231222	190300	51587960	12430	12430	12430	12430	0
15	20231222	190200	51587960	12430	12430	12430	12430	0
16	20231222	190100	51587960	12430	12430	12430	12430	0
17	20231222	190000	51587960	12430	12430	12430	12430	0
18	20231222	185900	51587960	12430	12430	12430	12430	0
19	20231222	185800	51587960	12430	12430	12430	12430	0
20	20231222	185700	51587960	12430	12430	12430	12430	0
21	20231222	185600	51587960	12430	12430	12430	12430	0
22	20231222	185500	51587960	12430	12430	12430	12430	0
23	20231222	185400	51587960	12430	12430	12430	12430	0
24	20231222	185300	51587960	12430	12430	12430	12430	0
25	20231222	185200	51587960	12430	12430	12430	12430	0
26	20231222	185100	51587960	12430	12430	12430	12430	0
27	20231222	185000	51587960	12430	12430	12430	12430	0
28	20231222	184900	51587960	12430	12430	12430	12430	0
29	20231222	184800	51587960	12430	12430	12430	12430	0
30	20231222	184700	51587960	12430	12430	12430	12430	0
31	20231222	184600	51587960	12430	12430	12430	12430	0
32	20231222	184500	51587960	12430	12430	12430	12430	28
33	20231222	184400	51587960	12430	12430	12430	12430	0
34	20231222	184300	51587960	12430	12430	12430	12430	0
35	20231222	184200	51587960	12430	12430	12430	12430	0
36	20231222	184100	51587960	12430	12430	12430	12430	0
37	20231222	184000	51587960	12430	12430	12430	12430	0
38	20231222	183900	51587960	12430	12430	12430	12430	0
39	20231222	183800	51587960	12430	12430	12430	12430	0
40	20231222	183700	51587960	12430	12430	12430	12430	0
41	20231222	183600	51587960	12430	12430	12430	12430	0
42	20231222	183500	51587960	12430	12430	12430	12430	0
43	20231222	183400	51587960	12430	12430	12430	12430	0
44	20231222	183300	51587960	12430	12430	12430	12430	0
45	20231222	183200	51587960	12430	12430	12430	12430	0
46	20231222	183100	51587960	12430	12430	12430	12430	0
47	20231222	183000	51587960	12430	12430	12430	12430	0
48	20231222	182900	51587960	12430	12430	12430	12430	0
49	20231222	182800	51587960	12430	12430	12430	12430	0
50	20231222	182700	51587960	12430	12430	12430	12430	0
51	20231222	182600	51587960	12430	12430	12430	12430	0
52	20231222	182500	51587960	12430	12430	12430	12430	0
53	20231222	182400	51587960	12430	12430	12430	12430	0
54	20231222	182300	51587960	12430	12430	12430	12430	0
55	20231222	182200	51587960	12430	12430	12430	12430	0
56	20231222	182100	51587960	12430	12430	12430	12430	0
57	20231222	182000	51587960	12430	12430	12430	12430	0
58	20231222	181900	51587960	12430	12430	12430	12430	0
59	20231222	181800	51587960	12430	12430	12430	12430	0
60	20231222	181700	51587960	12430	12430	12430	12430	0
61	20231222	181600	51587960	12430	12430	12430	12430	0
62	20231222	181500	51587960	12430	12430	12430	12430	28
63	20231222	181400	51587960	12430	12430	12430	12430	0
64	20231222	181300	51587960	12430	12430	12430	12430	0
65	20231222	181200	51587960	12430	12430	12430	12430	0
66	20231222	181100	51587960	12430	12430	12430	12430	0
67	20231222	181000	51587960	12430	12430	12430	12430	0
68	20231222	180900	51587960	12430	12430	12430	12430	0
69	20231222	180800	51587960	12430	12430	12430	12430	0
70	20231222	180700	51587960	12430	12430	12430	12430	0
71	20231222	180600	51587960	12430	12430	12430	12430	0
72	20231222	180500	51587960	12430	12430	12430	12430	0
73	20231222	180400	51587960	12430	12430	12430	12430	0
74	20231222	180300	51587960	12430	12430	12430	12430	0
75	20231222	180200	51587960	12430	12430	12430	12430	0
76	20231222	180100	51587960	12430	12430	12430	12430	0
77	20231222	180000	51587960	12430	12430	12430	12430	0
78	20231222	175900	51587960	12430	12430	12430	12430	0
79	20231222	175800	51587960	12430	12430	12430	12430	0
80	20231222	175700	51587960	12430	12430	12430	12430	0
81	20231222	175600	51587960	12430	12430	12430	12430	0
82	20231222	175500	51587960	12430	12430	12430	12430	0
83	20231222	175400	51587960	12430	12430	12430	12430	0
84	20231222	175300	51587960	12430	12430	12430	12430	0
85	20231222	175200	51587960	12430	12430	12430	12430	0
86	20231222	175100	51587960	12430	12430	12430	12430	0
87	20231222	175000	51587960	12430	12430	12430	12430	0
88	20231222	174900	51587960	12430	12430	12430	12430	0
89	20231222	174800	51587960	12430	12430	12430	12430	0
90	20231222	174700	51587960	12430	12430	12430	12430	0
91	20231222	174600	51587960	12430	12430	12430	12430	0
92	20231222	174500	51587960	12430	12430	12430	12430	28
93	20231222	174400	51587960	12430	12430	12430	12430	0
94	20231222	174300	51587960	12430	12430	12430	12430	0
95	20231222	174200	51587960	12430	12430	12430	12430	0
96	20231222	174100	51587960	12430	12430	12430	12430	0
97	20231222	174000	51587960	12430	12430	12430	12430	0
98	20231222	173900	51587960	12430	12430	12430	12430	0
99	20231222	173800	51587960	12430	12430	12430	12430	0
100	20231222	173700	51587960	12430	12430	12430	12430	0
101	20231222	173600	51587960	12430	12430	12430	12430	0
102	20231222	173500	51587960	12430	12430	12430	12430	0
103	20231222	173400	51587960	12430	12430	12430	12430	0
104	20231222	173300	51587960	12430	12430	12430	12430	0
105	20231222	173200	51587960	12430	12430	12430	12430	0
106	20231222	173100	51587960	12430	12430	12430	12430	0
107	20231222	173000	51587960	12430	12430	12430	12430	0
108	20231222	172900	51587960	12430	12430	12430	12430	0
109	20231222	172800	51587960	12430	12430	12430	12430	0
110	20231222	172700	51587960	12430	12430	12430	12430	0
111	20231222	172600	51587960	12430	12430	12430	12430	0
112	20231222	172500	51587960	12430	12430	12430	12430	0
113	20231222	172400	51587960	12430	12430	12430	12430	0
114	20231222	172300	51587960	12430	12430	12430	12430	0
115	20231222	172200	51587960	12430	12430	12430	12430	0
116	20231222	172100	51587960	12430	12430	12430	12430	0
117	20231222	172000	51587960	12430	12430	12430	12430	0
118	20231222	171900	51587960	12430	12430	12430	12430	0
119	20231222	171800	51587960	12430	12430	12430	12430	0
120	20231222	171700	51587960	12430	12430	12430	12430	0
121	20231222	171600	51587960	12430	12430	12430	12430	0
122	20231222	171500	51587960	12430	12430	12430	12430	28
123	20231222	171400	51587960	12430	12430	12430	12430	0
124	20231222	171300	51587960	12430	12430	12430	12430	0
125	20231222	171200	51587960	12430	12430	12430	12430	0
126	20231222	171100	51587960	12430	12430	12430	12430	0
127	20231222	171000	51587960	12430	12430	12430	12430	0
128	20231222	170900	51587960	12430	12430	12430	12430	0
129	20231222	170800	51587960	12430	12430	12430	12430	0
130	20231222	170700	51587960	12430	12430	12430	12430	0
131	20231222	170600	51587960	12430	12430	12430	12430	0
132	20231222	170500	51587960	12430	12430	12430	12430	0
133	20231222	170400	51587960	12430	12430	12430	12430	0
134	20231222	170300	51587960	12430	12430	12430	12430	0
135	20231222	170200	51587960	12430	12430	12430	12430	0
136	20231222	170100	51587960	12430	12430	12430	12430	0
137	20231222	170000	51587960	12430	12430	12430	12430	0
138	20231222	165900	51587960	12430	12430	12430	12430	0
139	20231222	165800	51587960	12430	12430	12430	12430	0
140	20231222	165700	51587960	12430	12430	12430	12430	0
141	20231222	165600	51587960	12430	12430	12430	12430	0
142	20231222	165500	51587960	12430	12430	12430	12430	0
143	20231222	165400	51587960	12430	12430	12430	12430	0
144	20231222	165300	51587960	12430	12430	12430	12430	0
145	20231222	165200	51587960	12430	12430	12430	12430	0
146	20231222	165100	51587960	12430	12430	12430	12430	0
147	20231222	165000	51587960	12430	12430	12430	12430	0
148	20231222	164900	51587960	12430	12430	12430	12430	0
149	20231222	164800	51587960	12430	12430	12430	12430	0
150	20231222	164700	51587960	12430	12430	12430	12430	0
151	20231222	164600	51587960	12430	12430	12430	12430	0
152	20231222	164500	51587960	12430	12430	12430	12430	28
153	20231222	164400	51587960	12430	12430	12430	12430	0
154	20231222	164300	51587960	12430	12430	12430	12430	0
155	20231222	164200	51587960	12430	12430	12430	12430	0
156	20231222	164100	51587960	12430	12430	12430	12430	0
157	20231222	164000	51587960	12430	12430	12430	12430	0
158	20231222	163900	51587960	12430	12430	12430	12430	0
159	20231222	163800	51587960	12430	12430	12430	12430	0
160	20231222	163700	51587960	12430	12430	12430	12430	0
161	20231222	163600	51587960	12430	12430	12430	12430	0
162	20231222	163500	51587960	12430	12430	12430	12430	0
163	20231222	163400	51587960	12430	12430	12430	12430	0
164	20231222	163300	51587960	12430	12430	12430	12430	0
165	20231222	163200	51587960	12430	12430	12430	12430	0
166	20231222	163100	51587960	12430	12430	12430	12430	0
167	20231222	163000	51587960	12430	12430	12430	12430	0
168	20231222	162900	51587960	12430	12430	12430	12430	0
169	20231222	162800	51587960	12430	12430	12430	12430	0
170	20231222	162700	51587960	12430	12430	12430	12430	0
171	20231222	162600	51587960	12430	12430	12430	12430	0
172	20231222	162500	51587960	12430	12430	12430	12430	0
173	20231222	162400	51587960	12430	12430	12430	12430	0
174	20231222	162300	51587960	12430	12430	12430	12430	0
175	20231222	162200	51587960	12430	12430	12430	12430	0
176	20231222	162100	51587960	12430	12430	12430	12430	0
177	20231222	162000	51587960	12430	12430	12430	12430	0
178	20231222	161900	51587960	12430	12430	12430	12430	0
179	20231222	161800	51587960	12430	12430	12430	12430	0
180	20231222	161700	51587960	12430	12430	12430	12430	0
181	20231222	161600	51587960	12430	12430	12430	12430	0
182	20231222	161500	51587960	12430	12430	12430	12430	28
183	20231222	161400	51587960	12430	12430	12430	12430	0
184	20231222	161300	51587960	12430	12430	12430	12430	0
185	20231222	161200	51587960	12430	12430	12430	12430	0
186	20231222	161100	51587960	12430	12430	12430	12430	0
187	20231222	161000	51587960	12430	12430	12430	12430	0
188	20231222	160900	51587960	12430	12430	12430	12430	0
189	20231222	160800	51587960	12430	12430	12430	12430	0
190	20231222	160700	51587960	12430	12430	12430	12430	0
191	20231222	160600	51587960	12430	12430	12430	12430	0
192	20231222	160500	51587960	12430	12430	12430	12430	0
193	20231222	160400	51587960	12430	12430	12430	12430	0
194	20231222	160300	51587960	12430	12430	12430	12430	0
195	20231222	160200	51587960	12430	12430	12430	12430	0
196	20231222	160100	51587960	12430	12430	12430	12430	0
197	20231222	160000	51587960	12430	12430	12430	12430	0
198	20231222	155900	51587960	12430	12430	12430	12430	0
199	20231222	155800	51587960	12430	12430	12430	12430	0
200	20231222	155700	51587960	12430	12430	12430	12430	0
201	20231222	155600	51587960	12430	12430	12430	12430	0
202	20231222	155500	51587960	12430	12430	12430	12430	0
203	20231222	155400	51587960	12430	12430	12430	12430	0
204	20231222	155300	51587960	12430	12430	12430	12430	0
205	20231222	155200	51587960	12430	12430	12430	12430	0
206	20231222	155100	51587960	12430	12430	12430	12430	0
207	20231222	155000	51587960	12430	12430	12430	12430	0
208	20231222	154900	51587960	12430	12430	12430	12430	0
209	20231222	154800	51587960	12430	12430	12430	12430	0
210	20231222	154700	51587960	12430	12430	12430	12430	0
211	20231222	154600	51587960	12430	12430	12430	12430	0
212	20231222	154500	51587960	12430	12430	12430	12430	28
213	20231222	154400	51587960	12430	12430	12430	12430	0
214	20231222	154300	51587960	12430	12430	12430	12430	0
215	20231222	154200	51587960	12430	12430	12430	12430	0
216	20231222	154100	51587960	12430	12430	12430	12430	0
217	20231222	154000	51587960	12430	12430	12430	12430	0
218	20231222	153900	51587960	12430	12430	12430	12430	0
219	20231222	153800	51587960	12430	12430	12430	12430	0
220	20231222	153700	51587960	12430	12430	12430	12430	0
221	20231222	153600	51587960	12430	12430	12430	12430	0
222	20231222	153500	51587960	12430	12430	12430	12430	0
223	20231222	153400	51587960	12430	12430	12430	12430	0
224	20231222	153300	51587960	12430	12430	12430	12430	0
225	20231222	153200	51587960	12430	12430	12430	12430	0
226	20231222	153100	51587960	12430	12430	12430	12430	0
227	20231222	153000	51587960	12430	12430	12430	12430	28
228	20231222	152900	51239920	12500	12500	12500	12500	0
229	20231222	152800	51239920	12500	12500	12500	12500	0
230	20231222	152700	51239920	12500	12500	12500	12500	0
231	20231222	152600	51239920	12500	12500	12500	12500	0
232	20231222	152500	51239920	12500	12500	12500	12500	0
233	20231222	152400	51239920	12500	12500	12500	12500	0
234	20231222	152300	51239920	12500	12500	12500	12500	0
235	20231222	152200	51239920	12500	12500	12500	12500	0
236	20231222	152100	51239920	12500	12500	12500	12500	0
237	20231222	152000	51239920	12500	12500	12500	12500	0
238	20231222	151900	51239920	12500	12500	12500	12500	10
239	20231222	151800	51114920	12510	12510	12510	12510	0
240	20231222	151700	51114920	12510	12510	12510	12510	100
241	20231222	151600	49863920	12510	12510	12510	12510	0
242	20231222	151500	49863920	12510	12510	12510	12510	0
243	20231222	151400	49863920	12510	12510	12510	12510	0
244	20231222	151300	49863920	12510	12510	12510	12510	0
245	20231222	151200	49863920	12510	12510	12510	12510	0
246	20231222	151100	49863920	12510	12510	12510	12510	0
247	20231222	151000	49863920	12510	12510	12510	12510	4
248	20231222	150900	49813880	12510	12510	12510	12510	1
249	20231222	150800	49801370	12420	12420	12420	12420	0
250	20231222	150700	49801370	12420	12420	12420	12420	0
251	20231222	150600	49801370	12420	12420	12420	12420	0
252	20231222	150500	49801370	12420	12420	12420	12420	0
253	20231222	150400	49801370	12420	12440	12440	12420	351
254	20231222	150300	45441010	12520	12520	12520	12520	0
255	20231222	150200	45441010	12520	12520	12520	12520	0
256	20231222	150100	45441010	12520	12520	12520	12520	0
257	20231222	150000	45441010	12520	12520	12520	12520	0
258	20231222	145900	45441010	12520	12520	12520	12520	0
259	20231222	145800	45441010	12520	12520	12520	12520	0
260	20231222	145700	45441010	12520	12520	12520	12520	0
261	20231222	145600	45441010	12520	12520	12520	12520	0
262	20231222	145500	45441010	12520	12520	12520	12520	15
263	20231222	145400	45253210	12530	12530	12530	12530	0
264	20231222	145300	45253210	12530	12500	12530	12500	11
265	20231222	145200	45115410	12530	12490	12530	12490	67
266	20231222	145100	44278210	12430	12430	12430	12430	21
267	20231222	145000	44017180	12430	12430	12430	12430	0
268	20231222	144900	44017180	12430	12430	12430	12430	0
269	20231222	144800	44017180	12430	12430	12430	12430	0
270	20231222	144700	44017180	12430	12430	12430	12430	0
271	20231222	144600	44017180	12430	12430	12430	12430	0
272	20231222	144500	44017180	12430	12430	12430	12430	0
273	20231222	144400	44017180	12430	12430	12430	12430	0
274	20231222	144300	44017180	12430	12430	12430	12430	0
275	20231222	144200	44017180	12430	12430	12430	12430	0
276	20231222	144100	44017180	12430	12430	12430	12430	0
277	20231222	144000	44017180	12430	12430	12430	12430	0
278	20231222	143900	44017180	12430	12430	12430	12430	0
279	20231222	143800	44017180	12430	12430	12430	12430	0
280	20231222	143700	44017180	12430	12440	12440	12430	133
281	20231222	143600	42363480	12440	12440	12440	12440	13
282	20231222	143500	42201760	12440	12440	12440	12440	0
283	20231222	143400	42201760	12440	12440	12440	12440	0
284	20231222	143300	42201760	12440	12440	12440	12440	0
285	20231222	143200	42201760	12440	12440	12440	12440	0
286	20231222	143100	42201760	12440	12440	12440	12440	0
287	20231222	143000	42201760	12440	12440	12440	12440	0
288	20231222	142900	42201760	12440	12440	12440	12440	1
289	20231222	142800	42189320	12440	12440	12440	12440	165
290	20231222	142700	40136720	12450	12450	12450	12450	0
291	20231222	142600	40136720	12450	12450	12450	12450	11
292	20231222	142500	39999770	12470	12470	12470	12470	0
293	20231222	142400	39999770	12470	12470	12470	12470	0
294	20231222	142300	39999770	12470	12470	12470	12470	41
295	20231222	142200	39488500	12480	12480	12480	12480	1
296	20231222	142100	39476020	12500	12500	12500	12500	0
297	20231222	142000	39476020	12500	12500	12500	12500	0
298	20231222	141900	39476020	12500	12500	12500	12500	17
299	20231222	141800	39263520	12500	12500	12500	12500	0
300	20231222	141700	39263520	12500	12500	12500	12500	0
301	20231222	141600	39263520	12500	12500	12500	12500	0
302	20231222	141500	39263520	12500	12500	12500	12500	1
303	20231222	141400	39251020	12500	12500	12500	12500	0
304	20231222	141300	39251020	12500	12500	12500	12500	0
305	20231222	141200	39251020	12500	12500	12500	12500	0
306	20231222	141100	39251020	12500	12500	12500	12500	10
307	20231222	141000	39126020	12530	12530	12530	12530	0
308	20231222	140900	39126020	12530	12530	12530	12530	0
309	20231222	140800	39126020	12530	12530	12530	12530	0
310	20231222	140700	39126020	12530	12530	12530	12530	0
311	20231222	140600	39126020	12530	12530	12530	12530	1
312	20231222	140500	39113490	12530	12530	12530	12530	0
313	20231222	140400	39113490	12530	12530	12530	12530	4
314	20231222	140300	39063370	12480	12480	12480	12480	5
315	20231222	140200	39000970	12530	12530	12530	12530	0
316	20231222	140100	39000970	12530	12530	12530	12530	0
317	20231222	140000	39000970	12530	12530	12530	12530	0
318	20231222	135900	39000970	12530	12530	12530	12530	0
319	20231222	135800	39000970	12530	12530	12530	12530	0
320	20231222	135700	39000970	12530	12530	12530	12530	1
321	20231222	135600	38988440	12530	12530	12530	12530	0
322	20231222	135500	38988440	12530	12530	12530	12530	0
323	20231222	135400	38988440	12530	12530	12530	12530	10
324	20231222	135300	38863140	12530	12530	12530	12530	0
325	20231222	135200	38863140	12530	12530	12530	12530	0
326	20231222	135100	38863140	12530	12530	12530	12530	0
327	20231222	135000	38863140	12530	12530	12530	12530	0
328	20231222	134900	38863140	12530	12530	12530	12530	0
329	20231222	134800	38863140	12530	12530	12530	12530	0
330	20231222	134700	38863140	12530	12530	12530	12530	0
331	20231222	134600	38863140	12530	12530	12530	12530	9
332	20231222	134500	38750370	12530	12530	12530	12530	0
333	20231222	134400	38750370	12530	12530	12530	12530	0
334	20231222	134300	38750370	12530	12530	12530	12530	0
335	20231222	134200	38750370	12530	12530	12530	12530	0
336	20231222	134100	38750370	12530	12530	12530	12530	0
337	20231222	134000	38750370	12530	12530	12530	12530	0
338	20231222	133900	38750370	12530	12530	12530	12530	0
339	20231222	133800	38750370	12530	12530	12530	12530	0
340	20231222	133700	38750370	12530	12530	12530	12530	1
341	20231222	133600	38737840	12540	12540	12540	12540	0
342	20231222	133500	38737840	12540	12540	12540	12540	0
343	20231222	133400	38737840	12540	12500	12540	12500	20
344	20231222	133300	38487380	12500	12500	12500	12500	0
345	20231222	133200	38487380	12500	12500	12500	12500	0
346	20231222	133100	38487380	12500	12500	12500	12500	0
347	20231222	133000	38487380	12500	12500	12500	12500	0
348	20231222	132900	38487380	12500	12500	12500	12500	0
349	20231222	132800	38487380	12500	12500	12500	12500	0
350	20231222	132700	38487380	12500	12500	12500	12500	0
351	20231222	132600	38487380	12500	12500	12500	12500	0
352	20231222	132500	38487380	12500	12500	12500	12500	0
353	20231222	132400	38487380	12500	12500	12500	12500	8
354	20231222	132300	38387380	12500	12500	12500	12500	2
355	20231222	132200	38362380	12500	12500	12500	12500	0
356	20231222	132100	38362380	12500	12500	12500	12500	0
357	20231222	132000	38362380	12500	12500	12500	12500	0
358	20231222	131900	38362380	12500	12500	12500	12500	0
359	20231222	131800	38362380	12500	12500	12500	12500	0
360	20231222	131700	38362380	12500	12500	12500	12500	0
361	20231222	131600	38362380	12500	12500	12500	12500	0
362	20231222	131500	38362380	12500	12500	12500	12500	0
363	20231222	131400	38362380	12500	12500	12500	12500	5
364	20231222	131300	38299880	12430	12430	12430	12430	0
365	20231222	131200	38299880	12430	12430	12430	12430	0
366	20231222	131100	38299880	12430	12430	12430	12430	0
367	20231222	131000	38299880	12430	12430	12430	12430	0
368	20231222	130900	38299880	12430	12430	12430	12430	0
369	20231222	130800	38299880	12430	12430	12430	12430	0
370	20231222	130700	38299880	12430	12430	12430	12430	0
371	20231222	130600	38299880	12430	12430	12430	12430	0
372	20231222	130500	38299880	12430	12430	12430	12430	0
373	20231222	130400	38299880	12430	12430	12430	12430	0
374	20231222	130300	38299880	12430	12460	12460	12430	152
375	20231222	130200	36409800	12490	12490	12490	12490	0
376	20231222	130100	36409800	12490	12490	12490	12490	5
377	20231222	130000	36347350	12490	12490	12490	12490	0
378	20231222	125900	36347350	12490	12500	12500	12490	3
379	20231222	125800	36309870	12490	12490	12490	12490	0
380	20231222	125700	36309870	12490	12490	12490	12490	1
381	20231222	125600	36297380	12490	12490	12490	12490	2
382	20231222	125500	36272400	12460	12460	12460	12460	0
383	20231222	125400	36272400	12460	12460	12460	12460	0
384	20231222	125300	36272400	12460	12460	12460	12460	0
385	20231222	125200	36272400	12460	12460	12460	12460	0
386	20231222	125100	36272400	12460	12460	12460	12460	0
387	20231222	125000	36272400	12460	12460	12460	12460	5
388	20231222	124900	36210100	12490	12490	12490	12490	0
389	20231222	124800	36210100	12490	12490	12490	12490	1
390	20231222	124700	36197610	12490	12490	12490	12490	0
391	20231222	124600	36197610	12490	12490	12490	12490	0
392	20231222	124500	36197610	12490	12490	12490	12490	0
393	20231222	124400	36197610	12490	12490	12490	12490	60
394	20231222	124300	35448210	12490	12490	12490	12490	0
395	20231222	124200	35448210	12490	12490	12490	12490	0
396	20231222	124100	35448210	12490	12490	12490	12490	0
397	20231222	124000	35448210	12490	12490	12490	12490	0
398	20231222	123900	35448210	12490	12490	12490	12490	0
399	20231222	123800	35448210	12490	12490	12490	12490	0
400	20231222	123700	35448210	12490	12490	12490	12490	0
401	20231222	123600	35448210	12490	12490	12490	12490	0
402	20231222	123500	35448210	12490	12490	12490	12490	0
403	20231222	123400	35448210	12490	12490	12490	12490	0
404	20231222	123300	35448210	12490	12490	12490	12490	0
405	20231222	123200	35448210	12490	12490	12490	12490	0
406	20231222	123100	35448210	12490	12490	12490	12490	0
407	20231222	123000	35448210	12490	12490	12490	12490	0
408	20231222	122900	35448210	12490	12490	12490	12490	0
409	20231222	122800	35448210	12490	12490	12490	12490	0
410	20231222	122700	35448210	12490	12490	12490	12490	0
411	20231222	122600	35448210	12490	12490	12490	12490	0
412	20231222	122500	35448210	12490	12490	12490	12490	0
413	20231222	122400	35448210	12490	12490	12490	12490	0
414	20231222	122300	35448210	12490	12490	12490	12490	0
415	20231222	122200	35448210	12490	12490	12490	12490	0
416	20231222	122100	35448210	12490	12490	12490	12490	0
417	20231222	122000	35448210	12490	12490	12490	12490	30
418	20231222	121900	35073510	12450	12450	12450	12450	0
419	20231222	121800	35073510	12450	12450	12450	12450	0
420	20231222	121700	35073510	12450	12450	12450	12450	0
421	20231222	121600	35073510	12450	12450	12450	12450	0
422	20231222	121500	35073510	12450	12450	12450	12450	0
423	20231222	121400	35073510	12450	12450	12450	12450	0
424	20231222	121300	35073510	12450	12450	12450	12450	0
425	20231222	121200	35073510	12450	12450	12450	12450	0
426	20231222	121100	35073510	12450	12450	12450	12450	0
427	20231222	121000	35073510	12450	12480	12480	12450	111
428	20231222	120900	33689500	12490	12490	12490	12490	0
429	20231222	120800	33689500	12490	12490	12490	12490	0
430	20231222	120700	33689500	12490	12480	12490	12480	2
431	20231222	120600	33664530	12480	12480	12480	12480	0
432	20231222	120500	33664530	12480	12480	12480	12480	0
433	20231222	120400	33664530	12480	12480	12480	12480	0
434	20231222	120300	33664530	12480	12480	12480	12480	20
435	20231222	120200	33414930	12490	12490	12490	12490	0
436	20231222	120100	33414930	12490	12490	12490	12490	0
437	20231222	120000	33414930	12490	12490	12490	12490	5
438	20231222	115900	33352480	12490	12490	12490	12490	0
439	20231222	115800	33352480	12490	12490	12490	12490	0
440	20231222	115700	33352480	12490	12490	12490	12490	0
441	20231222	115600	33352480	12490	12490	12490	12490	0
442	20231222	115500	33352480	12490	12490	12490	12490	1
443	20231222	115400	33339990	12490	12490	12490	12490	0
444	20231222	115300	33339990	12490	12490	12490	12490	1
445	20231222	115200	33327500	12500	12500	12500	12500	0
446	20231222	115100	33327500	12500	12500	12500	12500	0
447	20231222	115000	33327500	12500	12500	12500	12500	0
448	20231222	114900	33327500	12500	12500	12500	12500	91
449	20231222	114800	32190000	12500	12500	12500	12500	0
450	20231222	114700	32190000	12500	12500	12500	12500	0
451	20231222	114600	32190000	12500	12500	12500	12500	0
452	20231222	114500	32190000	12500	12500	12500	12500	0
453	20231222	114400	32190000	12500	12500	12500	12500	0
454	20231222	114300	32190000	12500	12500	12500	12500	0
455	20231222	114200	32190000	12500	12500	12500	12500	0
456	20231222	114100	32190000	12500	12500	12500	12500	0
457	20231222	114000	32190000	12500	12500	12500	12500	0
458	20231222	113900	32190000	12500	12500	12500	12500	50
459	20231222	113800	31565000	12500	12500	12500	12500	0
460	20231222	113700	31565000	12500	12500	12500	12500	0
461	20231222	113600	31565000	12500	12500	12500	12500	0
462	20231222	113500	31565000	12500	12500	12500	12500	20
463	20231222	113400	31315000	12560	12560	12560	12560	1
464	20231222	113300	31302440	12560	12560	12560	12560	0
465	20231222	113200	31302440	12560	12560	12560	12560	0
466	20231222	113100	31302440	12560	12560	12560	12560	0
467	20231222	113000	31302440	12560	12560	12560	12560	0
468	20231222	112900	31302440	12560	12560	12560	12560	0
469	20231222	112800	31302440	12560	12560	12560	12560	1
470	20231222	112700	31289880	12500	12500	12500	12500	0
471	20231222	112600	31289880	12500	12500	12500	12500	8
472	20231222	112500	31189880	12470	12470	12470	12470	0
473	20231222	112400	31189880	12470	12470	12470	12470	0
474	20231222	112300	31189880	12470	12470	12470	12470	0
475	20231222	112200	31189880	12470	12470	12470	12470	0
476	20231222	112100	31189880	12470	12470	12470	12470	0
477	20231222	112000	31189880	12470	12470	12470	12470	0
478	20231222	111900	31189880	12470	12470	12470	12470	0
479	20231222	111800	31189880	12470	12500	12500	12470	182
480	20231222	111700	28918220	12560	12560	12560	12560	0
481	20231222	111600	28918220	12560	12560	12560	12560	7
482	20231222	111500	28830300	12500	12500	12500	12500	0
483	20231222	111400	28830300	12500	12500	12500	12500	168
484	20231222	111300	26730300	12500	12500	12500	12500	0
485	20231222	111200	26730300	12500	12500	12500	12500	0
486	20231222	111100	26730300	12500	12500	12500	12500	3
487	20231222	111000	26692800	12500	12500	12500	12500	0
488	20231222	110900	26692800	12500	12500	12500	12500	0
489	20231222	110800	26692800	12500	12500	12500	12500	0
490	20231222	110700	26692800	12500	12500	12500	12500	2
491	20231222	110600	26667800	12500	12500	12500	12500	0
492	20231222	110500	26667800	12500	12500	12500	12500	0
493	20231222	110400	26667800	12500	12500	12500	12500	0
494	20231222	110300	26667800	12500	12500	12500	12500	0
495	20231222	110200	26667800	12500	12500	12500	12500	0
496	20231222	110100	26667800	12500	12500	12500	12500	0
497	20231222	110000	26667800	12500	12500	12500	12500	30
498	20231222	105900	26292800	12500	12500	12500	12500	0
499	20231222	105800	26292800	12500	12500	12500	12500	5
500	20231222	105700	26230300	12490	12490	12490	12490	12
501	20231222	105600	26080420	12470	12470	12470	12470	0
502	20231222	105500	26080420	12470	12470	12470	12470	1
503	20231222	105400	26067950	12480	12480	12480	12480	0
504	20231222	105300	26067950	12480	12480	12480	12480	10
505	20231222	105200	25943150	12470	12470	12470	12470	0
506	20231222	105100	25943150	12470	12470	12470	12470	0
507	20231222	105000	25943150	12470	12470	12470	12470	0
508	20231222	104900	25943150	12470	12470	12470	12470	0
509	20231222	104800	25943150	12470	12470	12470	12470	0
510	20231222	104700	25943150	12470	12470	12470	12470	0
511	20231222	104600	25943150	12470	12470	12470	12470	0
512	20231222	104500	25943150	12470	12470	12470	12470	147
513	20231222	104400	24110060	12470	12470	12470	12470	38
514	20231222	104300	23636200	12480	12480	12480	12480	25
515	20231222	104200	23324200	12500	12500	12500	12500	0
516	20231222	104100	23324200	12500	12500	12500	12500	0
517	20231222	104000	23324200	12500	12500	12500	12500	0
518	20231222	103900	23324200	12500	12500	12500	12500	0
519	20231222	103800	23324200	12500	12500	12500	12500	0
520	20231222	103700	23324200	12500	12500	12500	12500	0
521	20231222	103600	23324200	12500	12500	12500	12500	0
522	20231222	103500	23324200	12500	12500	12500	12500	0
523	20231222	103400	23324200	12500	12500	12500	12500	0
524	20231222	103300	23324200	12500	12500	12500	12500	5
525	20231222	103200	23261700	12420	12420	12420	12420	0
526	20231222	103100	23261700	12420	12420	12420	12420	0
527	20231222	103000	23261700	12420	12420	12420	12420	113
528	20231222	102900	21858240	12410	12410	12410	12410	0
529	20231222	102800	21858240	12410	12410	12410	12410	0
530	20231222	102700	21858240	12410	12410	12410	12410	0
531	20231222	102600	21858240	12410	12410	12410	12410	0
532	20231222	102500	21858240	12410	12420	12420	12410	122
533	20231222	102400	20343260	12420	12420	12420	12420	0
534	20231222	102300	20343260	12420	12420	12420	12420	15
535	20231222	102200	20156960	12430	12430	12430	12430	63
536	20231222	102100	19373870	12440	12440	12440	12440	0
537	20231222	102000	19373870	12440	12440	12440	12440	0
538	20231222	101900	19373870	12440	12440	12440	12440	0
539	20231222	101800	19373870	12440	12440	12440	12440	0
540	20231222	101700	19373870	12440	12440	12440	12440	0
541	20231222	101600	19373870	12440	12440	12440	12440	1
542	20231222	101500	19361430	12430	12430	12430	12430	26
543	20231222	101400	19038250	12430	12430	12430	12430	0
544	20231222	101300	19038250	12430	12430	12430	12430	0
545	20231222	101200	19038250	12430	12430	12430	12430	0
546	20231222	101100	19038250	12430	12430	12430	12430	0
547	20231222	101000	19038250	12430	12430	12430	12430	0
548	20231222	100900	19038250	12430	12430	12430	12430	0
549	20231222	100800	19038250	12430	12430	12430	12430	1
550	20231222	100700	19025820	12440	12440	12440	12440	0
551	20231222	100600	19025820	12440	12440	12440	12440	0
552	20231222	100500	19025820	12440	12440	12440	12440	0
553	20231222	100400	19025820	12440	12440	12440	12440	0
554	20231222	100300	19025820	12440	12440	12440	12440	0
555	20231222	100200	19025820	12440	12440	12440	12440	40
556	20231222	100100	18528220	12440	12440	12440	12440	0
557	20231222	100000	18528220	12440	12440	12440	12440	187
558	20231222	095900	16201940	12440	12440	12440	12440	0
559	20231222	095800	16201940	12440	12440	12440	12440	0
560	20231222	095700	16201940	12440	12440	12440	12440	0
561	20231222	095600	16201940	12440	12450	12450	12440	200
562	20231222	095500	13713110	12450	12450	12450	12450	0
563	20231222	095400	13713110	12450	12450	12450	12450	0
564	20231222	095300	13713110	12450	12450	12450	12450	0
565	20231222	095200	13713110	12450	12450	12450	12450	0
566	20231222	095100	13713110	12450	12450	12450	12450	0
567	20231222	095000	13713110	12450	12450	12450	12450	0
568	20231222	094900	13713110	12450	12450	12450	12450	0
569	20231222	094800	13713110	12450	12450	12450	12450	47
570	20231222	094700	13127960	12450	12450	12450	12450	0
571	20231222	094600	13127960	12450	12450	12450	12450	0
572	20231222	094500	13127960	12450	12450	12450	12450	0
573	20231222	094400	13127960	12450	12450	12450	12450	0
574	20231222	094300	13127960	12450	12450	12450	12450	0
575	20231222	094200	13127960	12450	12450	12450	12450	0
576	20231222	094100	13127960	12450	12450	12450	12450	0
577	20231222	094000	13127960	12450	12450	12450	12450	0
578	20231222	093900	13127960	12450	12450	12450	12450	0
579	20231222	093800	13127960	12450	12450	12450	12450	0
580	20231222	093700	13127960	12450	12450	12450	12450	2
581	20231222	093600	13103060	12400	12400	12400	12400	0
582	20231222	093500	13103060	12400	12400	12400	12400	107
583	20231222	093400	11776260	12400	12430	12430	12400	300
584	20231222	093300	8052920	12450	12450	12450	12450	1
585	20231222	093200	8040470	12450	12450	12450	12450	5
586	20231222	093100	7978220	12430	12430	12430	12430	0
587	20231222	093000	7978220	12430	12430	12430	12430	0
588	20231222	092900	7978220	12430	12430	12430	12430	0
589	20231222	092800	7978220	12430	12430	12430	12430	0
590	20231222	092700	7978220	12430	12430	12430	12430	0
591	20231222	092600	7978220	12430	12430	12430	12430	0
592	20231222	092500	7978220	12430	12430	12430	12430	0
593	20231222	092400	7978220	12430	12430	12430	12430	0
594	20231222	092300	7978220	12430	12430	12430	12430	0
595	20231222	092200	7978220	12430	12430	12430	12430	0
596	20231222	092100	7978220	12430	12430	12430	12430	0
597	20231222	092000	7978220	12430	12430	12430	12430	0
598	20231222	091900	7978220	12430	12430	12430	12430	1
599	20231222	091800	7965790	12450	12450	12450	12450	5
600	20231222	091700	7903540	12450	12450	12450	12450	0
601	20231222	091600	7903540	12450	12450	12450	12450	0
602	20231222	091500	7903540	12450	12450	12450	12450	0
603	20231222	091400	7903540	12450	12450	12450	12450	1
604	20231222	091300	7891090	12450	12540	12540	12450	3
605	20231222	091200	7853650	12560	12560	12560	12560	0
606	20231222	091100	7853650	12560	12560	12560	12560	5
607	20231222	091000	7790850	12570	12580	12580	12570	192
608	20231222	090900	5375690	12580	12580	12580	12580	0
609	20231222	090800	5375690	12580	12580	12580	12580	31
610	20231222	090700	4985710	12580	12580	12580	12580	23
611	20231222	090600	4696370	12430	12450	12450	12430	100
612	20231222	090500	3452770	12430	12430	12430	12430	0
613	20231222	090400	3452770	12430	12430	12430	12430	1
614	20231222	090300	3440340	12420	12420	12420	12420	0
615	20231222	090200	3440340	12420	12420	12420	12420	225
616	20231222	090100	645840	12420	12420	12420	12420	0
617	20231222	090000	645840	12420	12420	12420	12420	52