KissMeData/001880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	81366620	12660	12660	12660	12660	474
3	20231222	183400	81366620	12660	12660	12660	12660	0
4	20231222	183300	81366620	12660	12660	12660	12660	0
5	20231222	183200	81366620	12660	12660	12660	12660	0
6	20231222	183100	81366620	12660	12660	12660	12660	0
7	20231222	183000	81366620	12660	12660	12660	12660	0
8	20231222	182900	81366620	12660	12660	12660	12660	0
9	20231222	182800	81366620	12660	12660	12660	12660	0
10	20231222	182700	81366620	12660	12660	12660	12660	0
11	20231222	182600	81366620	12660	12660	12660	12660	0
12	20231222	182500	81366620	12660	12660	12660	12660	0
13	20231222	182400	81366620	12660	12660	12660	12660	0
14	20231222	182300	81366620	12660	12660	12660	12660	0
15	20231222	182200	81366620	12660	12660	12660	12660	0
16	20231222	182100	81366620	12660	12660	12660	12660	0
17	20231222	182000	81366620	12660	12660	12660	12660	0
18	20231222	181900	81366620	12660	12660	12660	12660	0
19	20231222	181800	81366620	12660	12660	12660	12660	0
20	20231222	181700	81366620	12660	12660	12660	12660	0
21	20231222	181600	81366620	12660	12660	12660	12660	0
22	20231222	181500	81366620	12660	12660	12660	12660	0
23	20231222	181400	81366620	12660	12660	12660	12660	0
24	20231222	181300	81366620	12660	12660	12660	12660	0
25	20231222	181200	81366620	12660	12660	12660	12660	0
26	20231222	181100	81366620	12660	12660	12660	12660	0
27	20231222	181000	81366620	12660	12660	12660	12660	0
28	20231222	180900	81366620	12660	12660	12660	12660	0
29	20231222	180800	81366620	12660	12660	12660	12660	0
30	20231222	180700	81366620	12660	12660	12660	12660	0
31	20231222	180600	81366620	12660	12660	12660	12660	0
32	20231222	180500	81366620	12660	12660	12660	12660	474
33	20231222	180400	81366620	12660	12660	12660	12660	0
34	20231222	180300	81366620	12660	12660	12660	12660	0
35	20231222	180200	81366620	12660	12660	12660	12660	0
36	20231222	180100	81366620	12660	12660	12660	12660	0
37	20231222	180000	81366620	12660	12660	12660	12660	0
38	20231222	175900	81366620	12660	12660	12660	12660	0
39	20231222	175800	81366620	12660	12660	12660	12660	0
40	20231222	175700	81366620	12660	12660	12660	12660	0
41	20231222	175600	81366620	12660	12660	12660	12660	0
42	20231222	175500	81366620	12660	12660	12660	12660	0
43	20231222	175400	81366620	12660	12660	12660	12660	0
44	20231222	175300	81366620	12660	12660	12660	12660	0
45	20231222	175200	81366620	12660	12660	12660	12660	0
46	20231222	175100	81366620	12660	12660	12660	12660	0
47	20231222	175000	81366620	12660	12660	12660	12660	0
48	20231222	174900	81366620	12660	12660	12660	12660	0
49	20231222	174800	81366620	12660	12660	12660	12660	0
50	20231222	174700	81366620	12660	12660	12660	12660	0
51	20231222	174600	81366620	12660	12660	12660	12660	0
52	20231222	174500	81366620	12660	12660	12660	12660	0
53	20231222	174400	81366620	12660	12660	12660	12660	0
54	20231222	174300	81366620	12660	12660	12660	12660	0
55	20231222	174200	81366620	12660	12660	12660	12660	0
56	20231222	174100	81366620	12660	12660	12660	12660	0
57	20231222	174000	81366620	12660	12660	12660	12660	0
58	20231222	173900	81366620	12660	12660	12660	12660	0
59	20231222	173800	81366620	12660	12660	12660	12660	0
60	20231222	173700	81366620	12660	12660	12660	12660	0
61	20231222	173600	81366620	12660	12660	12660	12660	0
62	20231222	173500	81366620	12660	12660	12660	12660	474
63	20231222	173400	81366620	12660	12660	12660	12660	0
64	20231222	173300	81366620	12660	12660	12660	12660	0
65	20231222	173200	81366620	12660	12660	12660	12660	0
66	20231222	173100	81366620	12660	12660	12660	12660	0
67	20231222	173000	81366620	12660	12660	12660	12660	0
68	20231222	172900	81366620	12660	12660	12660	12660	0
69	20231222	172800	81366620	12660	12660	12660	12660	0
70	20231222	172700	81366620	12660	12660	12660	12660	0
71	20231222	172600	81366620	12660	12660	12660	12660	0
72	20231222	172500	81366620	12660	12660	12660	12660	0
73	20231222	172400	81366620	12660	12660	12660	12660	0
74	20231222	172300	81366620	12660	12660	12660	12660	0
75	20231222	172200	81366620	12660	12660	12660	12660	0
76	20231222	172100	81366620	12660	12660	12660	12660	0
77	20231222	172000	81366620	12660	12660	12660	12660	0
78	20231222	171900	81366620	12660	12660	12660	12660	0
79	20231222	171800	81366620	12660	12660	12660	12660	0
80	20231222	171700	81366620	12660	12660	12660	12660	0
81	20231222	171600	81366620	12660	12660	12660	12660	0
82	20231222	171500	81366620	12660	12660	12660	12660	0
83	20231222	171400	81366620	12660	12660	12660	12660	0
84	20231222	171300	81366620	12660	12660	12660	12660	0
85	20231222	171200	81366620	12660	12660	12660	12660	0
86	20231222	171100	81366620	12660	12660	12660	12660	0
87	20231222	171000	81366620	12660	12660	12660	12660	0
88	20231222	170900	81366620	12660	12660	12660	12660	0
89	20231222	170800	81366620	12660	12660	12660	12660	0
90	20231222	170700	81366620	12660	12660	12660	12660	0
91	20231222	170600	81366620	12660	12660	12660	12660	0
92	20231222	170500	81366620	12660	12660	12660	12660	474
93	20231222	170400	81366620	12660	12660	12660	12660	0
94	20231222	170300	81366620	12660	12660	12660	12660	0
95	20231222	170200	81366620	12660	12660	12660	12660	0
96	20231222	170100	81366620	12660	12660	12660	12660	0
97	20231222	170000	81366620	12660	12660	12660	12660	0
98	20231222	165900	81366620	12660	12660	12660	12660	0
99	20231222	165800	81366620	12660	12660	12660	12660	0
100	20231222	165700	81366620	12660	12660	12660	12660	0
101	20231222	165600	81366620	12660	12660	12660	12660	0
102	20231222	165500	81366620	12660	12660	12660	12660	0
103	20231222	165400	81366620	12660	12660	12660	12660	0
104	20231222	165300	81366620	12660	12660	12660	12660	0
105	20231222	165200	81366620	12660	12660	12660	12660	0
106	20231222	165100	81366620	12660	12660	12660	12660	0
107	20231222	165000	81366620	12660	12660	12660	12660	0
108	20231222	164900	81366620	12660	12660	12660	12660	0
109	20231222	164800	81366620	12660	12660	12660	12660	0
110	20231222	164700	81366620	12660	12660	12660	12660	0
111	20231222	164600	81366620	12660	12660	12660	12660	0
112	20231222	164500	81366620	12660	12660	12660	12660	0
113	20231222	164400	81366620	12660	12660	12660	12660	0
114	20231222	164300	81366620	12660	12660	12660	12660	0
115	20231222	164200	81366620	12660	12660	12660	12660	0
116	20231222	164100	81366620	12660	12660	12660	12660	0
117	20231222	164000	81366620	12660	12660	12660	12660	0
118	20231222	163900	81366620	12660	12660	12660	12660	0
119	20231222	163800	81366620	12660	12660	12660	12660	0
120	20231222	163700	81366620	12660	12660	12660	12660	0
121	20231222	163600	81366620	12660	12660	12660	12660	0
122	20231222	163500	81366620	12660	12660	12660	12660	474
123	20231222	163400	81366620	12660	12660	12660	12660	0
124	20231222	163300	81366620	12660	12660	12660	12660	0
125	20231222	163200	81366620	12660	12660	12660	12660	0
126	20231222	163100	81366620	12660	12660	12660	12660	0
127	20231222	163000	81366620	12660	12660	12660	12660	0
128	20231222	162900	81366620	12660	12660	12660	12660	0
129	20231222	162800	81366620	12660	12660	12660	12660	0
130	20231222	162700	81366620	12660	12660	12660	12660	0
131	20231222	162600	81366620	12660	12660	12660	12660	0
132	20231222	162500	81366620	12660	12660	12660	12660	0
133	20231222	162400	81366620	12660	12660	12660	12660	0
134	20231222	162300	81366620	12660	12660	12660	12660	0
135	20231222	162200	81366620	12660	12660	12660	12660	0
136	20231222	162100	81366620	12660	12660	12660	12660	0
137	20231222	162000	81366620	12660	12660	12660	12660	0
138	20231222	161900	81366620	12660	12660	12660	12660	0
139	20231222	161800	81366620	12660	12660	12660	12660	0
140	20231222	161700	81366620	12660	12660	12660	12660	0
141	20231222	161600	81366620	12660	12660	12660	12660	0
142	20231222	161500	81366620	12660	12660	12660	12660	0
143	20231222	161400	81366620	12660	12660	12660	12660	0
144	20231222	161300	81366620	12660	12660	12660	12660	0
145	20231222	161200	81366620	12660	12660	12660	12660	0
146	20231222	161100	81366620	12660	12660	12660	12660	0
147	20231222	161000	81366620	12660	12660	12660	12660	0
148	20231222	160900	81366620	12660	12660	12660	12660	0
149	20231222	160800	81366620	12660	12660	12660	12660	0
150	20231222	160700	81366620	12660	12660	12660	12660	0
151	20231222	160600	81366620	12660	12660	12660	12660	0
152	20231222	160500	81366620	12660	12660	12660	12660	474
153	20231222	160400	81366620	12660	12660	12660	12660	0
154	20231222	160300	81366620	12660	12660	12660	12660	0
155	20231222	160200	81366620	12660	12660	12660	12660	0
156	20231222	160100	81366620	12660	12660	12660	12660	0
157	20231222	160000	81366620	12660	12660	12660	12660	0
158	20231222	155900	81366620	12660	12660	12660	12660	0
159	20231222	155800	81366620	12660	12660	12660	12660	0
160	20231222	155700	81366620	12660	12660	12660	12660	0
161	20231222	155600	81366620	12660	12660	12660	12660	0
162	20231222	155500	81366620	12660	12660	12660	12660	0
163	20231222	155400	81366620	12660	12660	12660	12660	0
164	20231222	155300	81366620	12660	12660	12660	12660	0
165	20231222	155200	81366620	12660	12660	12660	12660	0
166	20231222	155100	81366620	12660	12660	12660	12660	0
167	20231222	155000	81366620	12660	12660	12660	12660	0
168	20231222	154900	81366620	12660	12660	12660	12660	0
169	20231222	154800	81366620	12660	12660	12660	12660	0
170	20231222	154700	81366620	12660	12660	12660	12660	0
171	20231222	154600	81366620	12660	12660	12660	12660	0
172	20231222	154500	81366620	12660	12660	12660	12660	0
173	20231222	154400	81366620	12660	12660	12660	12660	0
174	20231222	154300	81366620	12660	12660	12660	12660	0
175	20231222	154200	81366620	12660	12660	12660	12660	0
176	20231222	154100	81366620	12660	12660	12660	12660	0
177	20231222	154000	81366620	12660	12660	12660	12660	0
178	20231222	153900	81366620	12660	12660	12660	12660	0
179	20231222	153800	81366620	12660	12660	12660	12660	0
180	20231222	153700	81366620	12660	12660	12660	12660	0
181	20231222	153600	81366620	12660	12660	12660	12660	0
182	20231222	153500	81366620	12660	12660	12660	12660	474
183	20231222	153400	81366620	12660	12660	12660	12660	0
184	20231222	153300	81366620	12660	12660	12660	12660	0
185	20231222	153200	81366620	12660	12660	12660	12660	0
186	20231222	153100	81366620	12660	12660	12660	12660	0
187	20231222	153000	81366620	12660	12660	12660	12660	474
188	20231222	152900	75365780	12660	12660	12660	12660	0
189	20231222	152800	75365780	12660	12660	12660	12660	0
190	20231222	152700	75365780	12660	12660	12660	12660	0
191	20231222	152600	75365780	12660	12660	12660	12660	0
192	20231222	152500	75365780	12660	12660	12660	12660	0
193	20231222	152400	75365780	12660	12660	12660	12660	0
194	20231222	152300	75365780	12660	12660	12660	12660	0
195	20231222	152200	75365780	12660	12660	12660	12660	0
196	20231222	152100	75365780	12660	12660	12660	12660	0
197	20231222	152000	75365780	12660	12660	12660	12660	0
198	20231222	151900	75365780	12660	12660	12660	12660	50
199	20231222	151800	74732780	12680	12680	12680	12680	1
200	20231222	151700	74720100	12670	12670	12670	12670	37
201	20231222	151600	74251310	12680	12700	12700	12680	516
202	20231222	151500	67703660	12690	12690	12690	12690	4
203	20231222	151400	67652900	12700	12700	12700	12700	0
204	20231222	151300	67652900	12700	12700	12700	12700	0
205	20231222	151200	67652900	12700	12700	12700	12700	0
206	20231222	151100	67652900	12700	12700	12700	12700	1
207	20231222	151000	67640200	12700	12700	12700	12690	25
208	20231222	150900	67322720	12690	12690	12690	12690	1
209	20231222	150800	67310030	12690	12690	12690	12690	0
210	20231222	150700	67310030	12690	12690	12690	12690	1
211	20231222	150600	67297340	12690	12690	12690	12690	0
212	20231222	150500	67297340	12690	12690	12690	12690	5
213	20231222	150400	67233890	12700	12700	12700	12700	0
214	20231222	150300	67233890	12700	12700	12700	12700	22
215	20231222	150200	66954490	12690	12690	12690	12690	13
216	20231222	150100	66789520	12690	12690	12690	12690	0
217	20231222	150000	66789520	12690	12690	12690	12690	17
218	20231222	145900	66573790	12690	12690	12690	12690	15
219	20231222	145800	66383440	12700	12700	12700	12700	1
220	20231222	145700	66370740	12700	12700	12700	12700	0
221	20231222	145600	66370740	12700	12700	12700	12700	50
222	20231222	145500	65735740	12700	12700	12700	12700	21
223	20231222	145400	65469040	12700	12700	12700	12700	0
224	20231222	145300	65469040	12700	12700	12700	12700	1
225	20231222	145200	65456340	12690	12690	12690	12690	0
226	20231222	145100	65456340	12690	12690	12690	12690	0
227	20231222	145000	65456340	12690	12690	12690	12690	0
228	20231222	144900	65456340	12690	12690	12690	12690	17
229	20231222	144800	65240610	12690	12690	12690	12690	21
230	20231222	144700	64974120	12680	12680	12680	12680	8
231	20231222	144600	64872680	12680	12680	12680	12680	0
232	20231222	144500	64872680	12680	12680	12680	12680	9
233	20231222	144400	64758560	12690	12690	12690	12690	0
234	20231222	144300	64758560	12690	12690	12690	12690	0
235	20231222	144200	64758560	12690	12690	12690	12690	0
236	20231222	144100	64758560	12690	12690	12690	12690	22
237	20231222	144000	64479380	12680	12680	12680	12680	7
238	20231222	143900	64390620	12680	12680	12680	12680	0
239	20231222	143800	64390620	12680	12680	12680	12680	9
240	20231222	143700	64276500	12690	12690	12690	12690	0
241	20231222	143600	64276500	12690	12690	12690	12690	1
242	20231222	143500	64263810	12690	12690	12690	12690	17
243	20231222	143400	64048080	12690	12690	12690	12690	0
244	20231222	143300	64048080	12690	12690	12690	12690	4
245	20231222	143200	63997320	12690	12690	12690	12690	65
246	20231222	143100	63172470	12690	12690	12690	12690	0
247	20231222	143000	63172470	12690	12690	12690	12690	40
248	20231222	142900	62664870	12690	12690	12690	12690	9
249	20231222	142800	62550660	12690	12690	12690	12690	0
250	20231222	142700	62550660	12690	12690	12690	12690	0
251	20231222	142600	62550660	12690	12690	12690	12690	22
252	20231222	142500	62271480	12680	12680	12680	12680	0
253	20231222	142400	62271480	12680	12690	12690	12680	9
254	20231222	142300	62157280	12690	12690	12690	12690	0
255	20231222	142200	62157280	12690	12690	12690	12690	5
256	20231222	142100	62093830	12690	12690	12690	12690	1
257	20231222	142000	62081140	12690	12690	12690	12690	0
258	20231222	141900	62081140	12690	12690	12690	12690	21
259	20231222	141800	61814650	12690	12690	12690	12690	1
260	20231222	141700	61801960	12680	12680	12680	12680	0
261	20231222	141600	61801960	12680	12680	12680	12680	0
262	20231222	141500	61801960	12680	12680	12680	12680	0
263	20231222	141400	61801960	12680	12680	12680	12680	0
264	20231222	141300	61801960	12680	12680	12680	12680	29
265	20231222	141200	61434240	12680	12680	12680	12680	0
266	20231222	141100	61434240	12680	12680	12680	12680	21
267	20231222	141000	61167960	12680	12680	12680	12680	0
268	20231222	140900	61167960	12680	12680	12680	12680	1
269	20231222	140800	61155280	12660	12660	12660	12660	0
270	20231222	140700	61155280	12660	12660	12660	12660	0
271	20231222	140600	61155280	12660	12670	12670	12660	128
272	20231222	140500	59534540	12670	12670	12670	12670	0
273	20231222	140400	59534540	12670	12670	12670	12670	0
274	20231222	140300	59534540	12670	12670	12670	12670	0
275	20231222	140200	59534540	12670	12670	12670	12670	0
276	20231222	140100	59534540	12670	12670	12670	12670	10
277	20231222	140000	59407840	12680	12680	12680	12680	0
278	20231222	135900	59407840	12680	12680	12680	12680	0
279	20231222	135800	59407840	12680	12680	12680	12680	21
280	20231222	135700	59141560	12680	12680	12680	12680	0
281	20231222	135600	59141560	12680	12680	12680	12680	0
282	20231222	135500	59141560	12680	12680	12680	12680	0
283	20231222	135400	59141560	12680	12680	12680	12680	0
284	20231222	135300	59141560	12680	12680	12680	12680	0
285	20231222	135200	59141560	12680	12680	12680	12680	0
286	20231222	135100	59141560	12680	12690	12690	12680	164
287	20231222	135000	57062030	12690	12690	12690	12690	0
288	20231222	134900	57062030	12690	12690	12690	12690	41
289	20231222	134800	56541740	12690	12690	12690	12690	0
290	20231222	134700	56541740	12690	12690	12690	12690	0
291	20231222	134600	56541740	12690	12690	12690	12690	0
292	20231222	134500	56541740	12690	12690	12690	12690	0
293	20231222	134400	56541740	12690	12690	12690	12690	0
294	20231222	134300	56541740	12690	12690	12690	12690	0
295	20231222	134200	56541740	12690	12690	12690	12690	44
296	20231222	134100	55983380	12680	12680	12680	12680	0
297	20231222	134000	55983380	12680	12680	12680	12680	0
298	20231222	133900	55983380	12680	12680	12680	12680	0
299	20231222	133800	55983380	12680	12680	12680	12680	0
300	20231222	133700	55983380	12680	12680	12680	12680	8
301	20231222	133600	55881940	12690	12690	12690	12690	0
302	20231222	133500	55881940	12690	12670	12690	12670	1590
303	20231222	133400	35716690	12670	12670	12670	12670	0
304	20231222	133300	35716690	12670	12670	12670	12670	0
305	20231222	133200	35716690	12670	12670	12670	12670	0
306	20231222	133100	35716690	12670	12670	12670	12670	0
307	20231222	133000	35716690	12670	12670	12670	12670	0
308	20231222	132900	35716690	12670	12670	12670	12670	40
309	20231222	132800	35209890	12670	12670	12670	12670	0
310	20231222	132700	35209890	12670	12670	12670	12670	25
311	20231222	132600	34893140	12670	12670	12670	12670	0
312	20231222	132500	34893140	12670	12670	12670	12670	0
313	20231222	132400	34893140	12670	12670	12670	12670	8
314	20231222	132300	34791780	12670	12670	12670	12670	0
315	20231222	132200	34791780	12670	12670	12670	12670	1
316	20231222	132100	34779110	12670	12670	12670	12670	0
317	20231222	132000	34779110	12670	12670	12670	12670	21
318	20231222	131900	34513040	12670	12660	12670	12660	141
319	20231222	131800	32727940	12660	12660	12660	12660	0
320	20231222	131700	32727940	12660	12660	12660	12660	0
321	20231222	131600	32727940	12660	12660	12660	12660	0
322	20231222	131500	32727940	12660	12660	12660	12660	0
323	20231222	131400	32727940	12660	12660	12660	12660	0
324	20231222	131300	32727940	12660	12660	12660	12660	0
325	20231222	131200	32727940	12660	12660	12660	12660	0
326	20231222	131100	32727940	12660	12660	12660	12660	15
327	20231222	131000	32538040	12650	12650	12650	12650	0
328	20231222	130900	32538040	12650	12650	12650	12650	77
329	20231222	130800	31563990	12660	12660	12660	12660	0
330	20231222	130700	31563990	12660	12660	12660	12660	0
331	20231222	130600	31563990	12660	12660	12660	12660	0
332	20231222	130500	31563990	12660	12660	12660	12660	22
333	20231222	130400	31285470	12660	12660	12660	12660	0
334	20231222	130300	31285470	12660	12660	12660	12660	1
335	20231222	130200	31272810	12650	12650	12650	12650	0
336	20231222	130100	31272810	12650	12650	12650	12650	0
337	20231222	130000	31272810	12650	12650	12650	12650	0
338	20231222	125900	31272810	12650	12650	12650	12650	0
339	20231222	125800	31272810	12650	12640	12650	12640	24
340	20231222	125700	30969420	12640	12640	12640	12640	0
341	20231222	125600	30969420	12640	12640	12640	12640	0
342	20231222	125500	30969420	12640	12640	12640	12640	1
343	20231222	125400	30956780	12640	12640	12640	12640	27
344	20231222	125300	30615500	12650	12650	12650	12650	0
345	20231222	125200	30615500	12650	12650	12650	12650	21
346	20231222	125100	30349850	12660	12660	12660	12660	21
347	20231222	125000	30083990	12660	12660	12660	12660	0
348	20231222	124900	30083990	12660	12660	12660	12660	0
349	20231222	124800	30083990	12660	12660	12660	12660	0
350	20231222	124700	30083990	12660	12660	12660	12660	0
351	20231222	124600	30083990	12660	12660	12660	12660	0
352	20231222	124500	30083990	12660	12660	12660	12660	21
353	20231222	124400	29818130	12660	12660	12660	12660	1
354	20231222	124300	29805470	12670	12650	12670	12650	2
355	20231222	124200	29780150	12660	12660	12660	12660	113
356	20231222	124100	28349570	12660	12660	12660	12660	0
357	20231222	124000	28349570	12660	12660	12660	12660	1
358	20231222	123900	28336910	12670	12670	12670	12670	1
359	20231222	123800	28324240	12660	12660	12660	12660	0
360	20231222	123700	28324240	12660	12660	12660	12660	42
361	20231222	123600	27792520	12640	12640	12640	12640	0
362	20231222	123500	27792520	12640	12640	12640	12640	1
363	20231222	123400	27779880	12660	12660	12660	12660	0
364	20231222	123300	27779880	12660	12660	12660	12660	2
365	20231222	123200	27754560	12640	12640	12640	12640	0
366	20231222	123100	27754560	12640	12640	12640	12640	0
367	20231222	123000	27754560	12640	12650	12650	12640	9
368	20231222	122900	27640720	12650	12650	12650	12650	14
369	20231222	122800	27463620	12650	12650	12650	12650	22
370	20231222	122700	27185320	12660	12660	12660	12660	0
371	20231222	122600	27185320	12660	12660	12660	12660	0
372	20231222	122500	27185320	12660	12660	12660	12660	0
373	20231222	122400	27185320	12660	12660	12660	12660	0
374	20231222	122300	27185320	12660	12660	12660	12660	0
375	20231222	122200	27185320	12660	12660	12660	12660	6
376	20231222	122100	27109360	12660	12650	12660	12650	23
377	20231222	122000	26818200	12650	12650	12650	12650	0
378	20231222	121900	26818200	12650	12650	12650	12650	0
379	20231222	121800	26818200	12650	12650	12650	12650	0
380	20231222	121700	26818200	12650	12650	12650	12650	0
381	20231222	121600	26818200	12650	12650	12650	12650	0
382	20231222	121500	26818200	12650	12650	12650	12650	1
383	20231222	121400	26805550	12650	12650	12650	12650	0
384	20231222	121300	26805550	12650	12650	12660	12650	15
385	20231222	121200	26615790	12650	12650	12650	12650	0
386	20231222	121100	26615790	12650	12650	12650	12650	0
387	20231222	121000	26615790	12650	12650	12650	12650	2
388	20231222	120900	26590490	12650	12650	12650	12650	0
389	20231222	120800	26590490	12650	12650	12650	12650	0
390	20231222	120700	26590490	12650	12650	12650	12650	0
391	20231222	120600	26590490	12650	12650	12650	12650	8
392	20231222	120500	26489290	12640	12640	12640	12640	4
393	20231222	120400	26438730	12630	12630	12630	12630	0
394	20231222	120300	26438730	12630	12630	12630	12630	0
395	20231222	120200	26438730	12630	12630	12630	12630	0
396	20231222	120100	26438730	12630	12630	12630	12630	0
397	20231222	120000	26438730	12630	12630	12630	12630	0
398	20231222	115900	26438730	12630	12640	12640	12630	2
399	20231222	115800	26413460	12640	12640	12640	12640	2
400	20231222	115700	26388180	12630	12640	12640	12630	11
401	20231222	115600	26249200	12640	12640	12640	12640	2
402	20231222	115500	26223920	12640	12650	12650	12640	16
403	20231222	115400	26021550	12650	12650	12650	12650	3
404	20231222	115300	25983600	12650	12650	12650	12650	3
405	20231222	115200	25945650	12650	12640	12650	12640	4
406	20231222	115100	25895060	12640	12640	12640	12640	4
407	20231222	115000	25844500	12640	12640	12640	12640	2
408	20231222	114900	25819220	12640	12640	12640	12640	5
409	20231222	114800	25756020	12640	12640	12640	12640	3
410	20231222	114700	25718100	12640	12640	12640	12640	3
411	20231222	114600	25680180	12640	12640	12640	12640	34
412	20231222	114500	25250420	12640	12640	12640	12640	4
413	20231222	114400	25199860	12640	12630	12640	12630	8
414	20231222	114300	25098780	12640	12640	12640	12640	0
415	20231222	114200	25098780	12640	12640	12640	12640	6
416	20231222	114100	25022940	12640	12640	12640	12640	3
417	20231222	114000	24985020	12640	12650	12650	12640	15
418	20231222	113900	24795300	12650	12650	12650	12650	5
419	20231222	113800	24732050	12650	12650	12650	12650	3
420	20231222	113700	24694100	12650	12640	12650	12640	3
421	20231222	113600	24656170	12640	12640	12640	12640	4
422	20231222	113500	24605610	12640	12640	12640	12640	3
423	20231222	113400	24567690	12640	12640	12640	12640	3
424	20231222	113300	24529770	12640	12640	12640	12640	5
425	20231222	113200	24466570	12640	12640	12640	12640	3
426	20231222	113100	24428650	12640	12640	12640	12640	3
427	20231222	113000	24390730	12640	12640	12640	12640	3
428	20231222	112900	24352810	12630	12630	12630	12630	4
429	20231222	112800	24302290	12630	12630	12630	12630	3
430	20231222	112700	24264400	12630	12630	12630	12630	3
431	20231222	112600	24226510	12630	12630	12630	12630	5
432	20231222	112500	24163360	12630	12630	12630	12630	3
433	20231222	112400	24125470	12630	12630	12630	12630	4
434	20231222	112300	24074950	12630	12650	12650	12630	27
435	20231222	112200	23733600	12660	12650	12660	12650	22
436	20231222	112100	23455090	12660	12660	12660	12660	1
437	20231222	112000	23442430	12650	12650	12650	12650	6
438	20231222	111900	23366530	12650	12650	12650	12650	6
439	20231222	111800	23290630	12650	12650	12650	12650	2
440	20231222	111700	23265330	12660	12650	12660	12650	2
441	20231222	111600	23240020	12650	12650	12650	12650	9
442	20231222	111500	23126170	12660	12660	12660	12660	21
443	20231222	111400	22860310	12660	12660	12660	12660	0
444	20231222	111300	22860310	12660	12660	12660	12660	0
445	20231222	111200	22860310	12660	12660	12660	12660	1
446	20231222	111100	22847650	12660	12660	12660	12660	2
447	20231222	111000	22822330	12660	12660	12660	12660	0
448	20231222	110900	22822330	12660	12660	12660	12660	0
449	20231222	110800	22822330	12660	12660	12660	12660	22
450	20231222	110700	22543810	12650	12650	12650	12650	0
451	20231222	110600	22543810	12650	12650	12650	12650	0
452	20231222	110500	22543810	12650	12650	12650	12650	0
453	20231222	110400	22543810	12650	12650	12650	12650	0
454	20231222	110300	22543810	12650	12650	12650	12650	0
455	20231222	110200	22543810	12650	12650	12650	12650	0
456	20231222	110100	22543810	12650	12650	12650	12650	0
457	20231222	110000	22543810	12650	12650	12650	12650	21
458	20231222	105900	22278160	12650	12650	12650	12650	16
459	20231222	105800	22075760	12650	12650	12650	12650	0
460	20231222	105700	22075760	12650	12650	12650	12650	0
461	20231222	105600	22075760	12650	12650	12650	12650	0
462	20231222	105500	22075760	12650	12650	12650	12650	6
463	20231222	105400	21999860	12660	12660	12660	12660	0
464	20231222	105300	21999860	12660	12660	12660	12660	0
465	20231222	105200	21999860	12660	12660	12660	12660	0
466	20231222	105100	21999860	12660	12660	12660	12660	5
467	20231222	105000	21936560	12660	12660	12660	12660	0
468	20231222	104900	21936560	12660	12660	12660	12660	0
469	20231222	104800	21936560	12660	12660	12660	12660	0
470	20231222	104700	21936560	12660	12660	12660	12660	0
471	20231222	104600	21936560	12660	12660	12660	12660	0
472	20231222	104500	21936560	12660	12660	12660	12660	0
473	20231222	104400	21936560	12660	12660	12660	12660	0
474	20231222	104300	21936560	12660	12660	12660	12660	0
475	20231222	104200	21936560	12660	12660	12660	12660	0
476	20231222	104100	21936560	12660	12660	12660	12660	0
477	20231222	104000	21936560	12660	12660	12660	12660	0
478	20231222	103900	21936560	12660	12660	12660	12660	0
479	20231222	103800	21936560	12660	12660	12660	12660	77
480	20231222	103700	20961740	12660	12660	12660	12660	0
481	20231222	103600	20961740	12660	12660	12660	12660	0
482	20231222	103500	20961740	12660	12660	12660	12660	1
483	20231222	103400	20949080	12610	12610	12610	12610	0
484	20231222	103300	20949080	12610	12610	12610	12610	0
485	20231222	103200	20949080	12610	12650	12650	12610	212
486	20231222	103100	18270950	12660	12660	12660	12660	0
487	20231222	103000	18270950	12660	12660	12660	12660	0
488	20231222	102900	18270950	12660	12660	12660	12660	0
489	20231222	102800	18270950	12660	12660	12660	12660	0
490	20231222	102700	18270950	12660	12660	12660	12660	0
491	20231222	102600	18270950	12660	12660	12660	12660	0
492	20231222	102500	18270950	12660	12660	12660	12660	0
493	20231222	102400	18270950	12660	12660	12660	12660	0
494	20231222	102300	18270950	12660	12660	12660	12660	0
495	20231222	102200	18270950	12660	12660	12660	12660	0
496	20231222	102100	18270950	12660	12660	12660	12660	40
497	20231222	102000	17764550	12660	12630	12660	12630	680
498	20231222	101900	9166710	12630	12630	12630	12630	0
499	20231222	101800	9166710	12630	12630	12630	12630	0
500	20231222	101700	9166710	12630	12630	12630	12630	0
501	20231222	101600	9166710	12630	12630	12630	12630	22
502	20231222	101500	8888850	12630	12630	12630	12630	0
503	20231222	101400	8888850	12630	12630	12630	12630	0
504	20231222	101300	8888850	12630	12630	12630	12630	0
505	20231222	101200	8888850	12630	12630	12630	12630	0
506	20231222	101100	8888850	12630	12630	12630	12630	0
507	20231222	101000	8888850	12630	12630	12630	12630	0
508	20231222	100900	8888850	12630	12630	12630	12630	0
509	20231222	100800	8888850	12630	12630	12630	12630	0
510	20231222	100700	8888850	12630	12630	12630	12630	0
511	20231222	100600	8888850	12630	12630	12630	12630	0
512	20231222	100500	8888850	12630	12630	12630	12630	0
513	20231222	100400	8888850	12630	12630	12630	12630	0
514	20231222	100300	8888850	12630	12630	12630	12630	0
515	20231222	100200	8888850	12630	12630	12630	12630	0
516	20231222	100100	8888850	12630	12630	12630	12630	10
517	20231222	100000	8762550	12630	12600	12630	12600	2
518	20231222	095900	8737320	12610	12610	12610	12610	0
519	20231222	095800	8737320	12610	12610	12610	12610	0
520	20231222	095700	8737320	12610	12610	12610	12610	0
521	20231222	095600	8737320	12610	12610	12610	12610	0
522	20231222	095500	8737320	12610	12610	12610	12610	1
523	20231222	095400	8724710	12610	12610	12610	12610	22
524	20231222	095300	8447290	12610	12610	12610	12610	0
525	20231222	095200	8447290	12610	12610	12610	12610	0
526	20231222	095100	8447290	12610	12610	12630	12610	22
527	20231222	095000	8169850	12610	12610	12610	12610	3
528	20231222	094900	8132020	12630	12630	12630	12630	1
529	20231222	094800	8119390	12620	12620	12620	12620	29
530	20231222	094700	7753410	12620	12620	12620	12620	22
531	20231222	094600	7475770	12600	12600	12600	12600	13
532	20231222	094500	7311970	12600	12600	12600	12600	0
533	20231222	094400	7311970	12600	12600	12620	12600	40
534	20231222	094300	6807880	12600	12620	12620	12600	43
535	20231222	094200	6265660	12620	12620	12620	12620	0
536	20231222	094100	6265660	12620	12620	12620	12620	0
537	20231222	094000	6265660	12620	12630	12630	12620	22
538	20231222	093900	5987810	12640	12640	12640	12640	3
539	20231222	093800	5949890	12640	12640	12640	12640	0
540	20231222	093700	5949890	12640	12640	12640	12640	1
541	20231222	093600	5937250	12640	12640	12640	12640	1
542	20231222	093500	5924610	12640	12640	12640	12640	20
543	20231222	093400	5671810	12640	12640	12640	12640	7
544	20231222	093300	5583330	12640	12640	12640	12640	0
545	20231222	093200	5583330	12640	12640	12640	12640	0
546	20231222	093100	5583330	12640	12640	12640	12640	0
547	20231222	093000	5583330	12640	12640	12640	12640	0
548	20231222	092900	5583330	12640	12640	12640	12640	2
549	20231222	092800	5558050	12600	12630	12630	12600	185
550	20231222	092700	3224800	12630	12630	12630	12630	1
551	20231222	092600	3212170	12630	12630	12630	12630	0
552	20231222	092500	3212170	12630	12630	12630	12630	1
553	20231222	092400	3199540	12620	12620	12620	12620	1
554	20231222	092300	3186920	12660	12660	12660	12660	1
555	20231222	092200	3174260	12610	12610	12610	12610	0
556	20231222	092100	3174260	12610	12620	12620	12610	2
557	20231222	092000	3149030	12660	12660	12660	12660	1
558	20231222	091900	3136370	12610	12610	12610	12610	0
559	20231222	091800	3136370	12610	12610	12610	12610	7
560	20231222	091700	3048100	12660	12660	12660	12660	10
561	20231222	091600	2921500	12660	12660	12660	12660	10
562	20231222	091500	2794900	12660	12660	12660	12660	3
563	20231222	091400	2756920	12670	12670	12670	12670	0
564	20231222	091300	2756920	12670	12670	12670	12670	0
565	20231222	091200	2756920	12670	12610	12670	12610	75
566	20231222	091100	1811050	12610	12610	12610	12610	38
567	20231222	091000	1331870	12670	12620	12670	12620	6
568	20231222	090900	1256100	12680	12680	12680	12680	0
569	20231222	090800	1256100	12680	12680	12680	12680	0
570	20231222	090700	1256100	12680	12680	12680	12680	7
571	20231222	090600	1167340	12610	12620	12620	12610	2
572	20231222	090500	1142110	12630	12640	12640	12630	11
573	20231222	090400	1003170	12700	12640	12700	12640	8
574	20231222	090300	901630	12640	12640	12640	12640	20
575	20231222	090200	648830	12640	12640	12640	12640	10
576	20231222	090100	522430	12630	12640	12640	12630	11
577	20231222	090000	383400	12780	12780	12780	12780	30