KissMeData/001880/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183500	78307050	12450	12450	12450	12450	168
3	20231227	183400	78307050	12450	12450	12450	12450	0
4	20231227	183300	78307050	12450	12450	12450	12450	0
5	20231227	183200	78307050	12450	12450	12450	12450	0
6	20231227	183100	78307050	12450	12450	12450	12450	0
7	20231227	183000	78307050	12450	12450	12450	12450	0
8	20231227	182900	78307050	12450	12450	12450	12450	0
9	20231227	182800	78307050	12450	12450	12450	12450	0
10	20231227	182700	78307050	12450	12450	12450	12450	0
11	20231227	182600	78307050	12450	12450	12450	12450	0
12	20231227	182500	78307050	12450	12450	12450	12450	0
13	20231227	182400	78307050	12450	12450	12450	12450	0
14	20231227	182300	78307050	12450	12450	12450	12450	0
15	20231227	182200	78307050	12450	12450	12450	12450	0
16	20231227	182100	78307050	12450	12450	12450	12450	0
17	20231227	182000	78307050	12450	12450	12450	12450	0
18	20231227	181900	78307050	12450	12450	12450	12450	0
19	20231227	181800	78307050	12450	12450	12450	12450	0
20	20231227	181700	78307050	12450	12450	12450	12450	0
21	20231227	181600	78307050	12450	12450	12450	12450	0
22	20231227	181500	78307050	12450	12450	12450	12450	0
23	20231227	181400	78307050	12450	12450	12450	12450	0
24	20231227	181300	78307050	12450	12450	12450	12450	0
25	20231227	181200	78307050	12450	12450	12450	12450	0
26	20231227	181100	78307050	12450	12450	12450	12450	0
27	20231227	181000	78307050	12450	12450	12450	12450	0
28	20231227	180900	78307050	12450	12450	12450	12450	0
29	20231227	180800	78307050	12450	12450	12450	12450	0
30	20231227	180700	78307050	12450	12450	12450	12450	0
31	20231227	180600	78307050	12450	12450	12450	12450	0
32	20231227	180500	78307050	12450	12450	12450	12450	168
33	20231227	180400	78307050	12450	12450	12450	12450	0
34	20231227	180300	78307050	12450	12450	12450	12450	0
35	20231227	180200	78307050	12450	12450	12450	12450	0
36	20231227	180100	78307050	12450	12450	12450	12450	0
37	20231227	180000	78307050	12450	12450	12450	12450	0
38	20231227	175900	78307050	12450	12450	12450	12450	0
39	20231227	175800	78307050	12450	12450	12450	12450	0
40	20231227	175700	78307050	12450	12450	12450	12450	0
41	20231227	175600	78307050	12450	12450	12450	12450	0
42	20231227	175500	78307050	12450	12450	12450	12450	0
43	20231227	175400	78307050	12450	12450	12450	12450	0
44	20231227	175300	78307050	12450	12450	12450	12450	0
45	20231227	175200	78307050	12450	12450	12450	12450	0
46	20231227	175100	78307050	12450	12450	12450	12450	0
47	20231227	175000	78307050	12450	12450	12450	12450	0
48	20231227	174900	78307050	12450	12450	12450	12450	0
49	20231227	174800	78307050	12450	12450	12450	12450	0
50	20231227	174700	78307050	12450	12450	12450	12450	0
51	20231227	174600	78307050	12450	12450	12450	12450	0
52	20231227	174500	78307050	12450	12450	12450	12450	0
53	20231227	174400	78307050	12450	12450	12450	12450	0
54	20231227	174300	78307050	12450	12450	12450	12450	0
55	20231227	174200	78307050	12450	12450	12450	12450	0
56	20231227	174100	78307050	12450	12450	12450	12450	0
57	20231227	174000	78307050	12450	12450	12450	12450	0
58	20231227	173900	78307050	12450	12450	12450	12450	0
59	20231227	173800	78307050	12450	12450	12450	12450	0
60	20231227	173700	78307050	12450	12450	12450	12450	0
61	20231227	173600	78307050	12450	12450	12450	12450	0
62	20231227	173500	78307050	12450	12450	12450	12450	168
63	20231227	173400	78307050	12450	12450	12450	12450	0
64	20231227	173300	78307050	12450	12450	12450	12450	0
65	20231227	173200	78307050	12450	12450	12450	12450	0
66	20231227	173100	78307050	12450	12450	12450	12450	0
67	20231227	173000	78307050	12450	12450	12450	12450	0
68	20231227	172900	78307050	12450	12450	12450	12450	0
69	20231227	172800	78307050	12450	12450	12450	12450	0
70	20231227	172700	78307050	12450	12450	12450	12450	0
71	20231227	172600	78307050	12450	12450	12450	12450	0
72	20231227	172500	78307050	12450	12450	12450	12450	0
73	20231227	172400	78307050	12450	12450	12450	12450	0
74	20231227	172300	78307050	12450	12450	12450	12450	0
75	20231227	172200	78307050	12450	12450	12450	12450	0
76	20231227	172100	78307050	12450	12450	12450	12450	0
77	20231227	172000	78307050	12450	12450	12450	12450	0
78	20231227	171900	78307050	12450	12450	12450	12450	0
79	20231227	171800	78307050	12450	12450	12450	12450	0
80	20231227	171700	78307050	12450	12450	12450	12450	0
81	20231227	171600	78307050	12450	12450	12450	12450	0
82	20231227	171500	78307050	12450	12450	12450	12450	0
83	20231227	171400	78307050	12450	12450	12450	12450	0
84	20231227	171300	78307050	12450	12450	12450	12450	0
85	20231227	171200	78307050	12450	12450	12450	12450	0
86	20231227	171100	78307050	12450	12450	12450	12450	0
87	20231227	171000	78307050	12450	12450	12450	12450	0
88	20231227	170900	78307050	12450	12450	12450	12450	0
89	20231227	170800	78307050	12450	12450	12450	12450	0
90	20231227	170700	78307050	12450	12450	12450	12450	0
91	20231227	170600	78307050	12450	12450	12450	12450	0
92	20231227	170500	78307050	12450	12450	12450	12450	168
93	20231227	170400	78307050	12450	12450	12450	12450	0
94	20231227	170300	78307050	12450	12450	12450	12450	0
95	20231227	170200	78307050	12450	12450	12450	12450	0
96	20231227	170100	78307050	12450	12450	12450	12450	0
97	20231227	170000	78307050	12450	12450	12450	12450	0
98	20231227	165900	78307050	12450	12450	12450	12450	0
99	20231227	165800	78307050	12450	12450	12450	12450	0
100	20231227	165700	78307050	12450	12450	12450	12450	0
101	20231227	165600	78307050	12450	12450	12450	12450	0
102	20231227	165500	78307050	12450	12450	12450	12450	0
103	20231227	165400	78307050	12450	12450	12450	12450	0
104	20231227	165300	78307050	12450	12450	12450	12450	0
105	20231227	165200	78307050	12450	12450	12450	12450	0
106	20231227	165100	78307050	12450	12450	12450	12450	0
107	20231227	165000	78307050	12450	12450	12450	12450	0
108	20231227	164900	78307050	12450	12450	12450	12450	0
109	20231227	164800	78307050	12450	12450	12450	12450	0
110	20231227	164700	78307050	12450	12450	12450	12450	0
111	20231227	164600	78307050	12450	12450	12450	12450	0
112	20231227	164500	78307050	12450	12450	12450	12450	0
113	20231227	164400	78307050	12450	12450	12450	12450	0
114	20231227	164300	78307050	12450	12450	12450	12450	0
115	20231227	164200	78307050	12450	12450	12450	12450	0
116	20231227	164100	78307050	12450	12450	12450	12450	0
117	20231227	164000	78307050	12450	12450	12450	12450	0
118	20231227	163900	78307050	12450	12450	12450	12450	0
119	20231227	163800	78307050	12450	12450	12450	12450	0
120	20231227	163700	78307050	12450	12450	12450	12450	0
121	20231227	163600	78307050	12450	12450	12450	12450	0
122	20231227	163500	78307050	12450	12450	12450	12450	168
123	20231227	163400	78307050	12450	12450	12450	12450	0
124	20231227	163300	78307050	12450	12450	12450	12450	0
125	20231227	163200	78307050	12450	12450	12450	12450	0
126	20231227	163100	78307050	12450	12450	12450	12450	0
127	20231227	163000	78307050	12450	12450	12450	12450	0
128	20231227	162900	78307050	12450	12450	12450	12450	0
129	20231227	162800	78307050	12450	12450	12450	12450	0
130	20231227	162700	78307050	12450	12450	12450	12450	0
131	20231227	162600	78307050	12450	12450	12450	12450	0
132	20231227	162500	78307050	12450	12450	12450	12450	0
133	20231227	162400	78307050	12450	12450	12450	12450	0
134	20231227	162300	78307050	12450	12450	12450	12450	0
135	20231227	162200	78307050	12450	12450	12450	12450	0
136	20231227	162100	78307050	12450	12450	12450	12450	0
137	20231227	162000	78307050	12450	12450	12450	12450	0
138	20231227	161900	78307050	12450	12450	12450	12450	0
139	20231227	161800	78307050	12450	12450	12450	12450	0
140	20231227	161700	78307050	12450	12450	12450	12450	0
141	20231227	161600	78307050	12450	12450	12450	12450	0
142	20231227	161500	78307050	12450	12450	12450	12450	0
143	20231227	161400	78307050	12450	12450	12450	12450	0
144	20231227	161300	78307050	12450	12450	12450	12450	0
145	20231227	161200	78307050	12450	12450	12450	12450	0
146	20231227	161100	78307050	12450	12450	12450	12450	0
147	20231227	161000	78307050	12450	12450	12450	12450	0
148	20231227	160900	78307050	12450	12450	12450	12450	0
149	20231227	160800	78307050	12450	12450	12450	12450	0
150	20231227	160700	78307050	12450	12450	12450	12450	0
151	20231227	160600	78307050	12450	12450	12450	12450	0
152	20231227	160500	78307050	12450	12450	12450	12450	168
153	20231227	160400	78307050	12450	12450	12450	12450	0
154	20231227	160300	78307050	12450	12450	12450	12450	0
155	20231227	160200	78307050	12450	12450	12450	12450	0
156	20231227	160100	78307050	12450	12450	12450	12450	0
157	20231227	160000	78307050	12450	12450	12450	12450	0
158	20231227	155900	78307050	12450	12450	12450	12450	0
159	20231227	155800	78307050	12450	12450	12450	12450	0
160	20231227	155700	78307050	12450	12450	12450	12450	0
161	20231227	155600	78307050	12450	12450	12450	12450	0
162	20231227	155500	78307050	12450	12450	12450	12450	0
163	20231227	155400	78307050	12450	12450	12450	12450	0
164	20231227	155300	78307050	12450	12450	12450	12450	0
165	20231227	155200	78307050	12450	12450	12450	12450	0
166	20231227	155100	78307050	12450	12450	12450	12450	0
167	20231227	155000	78307050	12450	12450	12450	12450	0
168	20231227	154900	78307050	12450	12450	12450	12450	0
169	20231227	154800	78307050	12450	12450	12450	12450	0
170	20231227	154700	78307050	12450	12450	12450	12450	0
171	20231227	154600	78307050	12450	12450	12450	12450	0
172	20231227	154500	78307050	12450	12450	12450	12450	0
173	20231227	154400	78307050	12450	12450	12450	12450	0
174	20231227	154300	78307050	12450	12450	12450	12450	0
175	20231227	154200	78307050	12450	12450	12450	12450	0
176	20231227	154100	78307050	12450	12450	12450	12450	0
177	20231227	154000	78307050	12450	12450	12450	12450	0
178	20231227	153900	78307050	12450	12450	12450	12450	0
179	20231227	153800	78307050	12450	12450	12450	12450	0
180	20231227	153700	78307050	12450	12450	12450	12450	0
181	20231227	153600	78307050	12450	12450	12450	12450	0
182	20231227	153500	78307050	12450	12450	12450	12450	168
183	20231227	153400	78307050	12450	12450	12450	12450	0
184	20231227	153300	78307050	12450	12450	12450	12450	0
185	20231227	153200	78307050	12450	12450	12450	12450	0
186	20231227	153100	78307050	12450	12450	12450	12450	0
187	20231227	153000	78307050	12450	12450	12450	12450	168
188	20231227	152900	76215450	12450	12450	12450	12450	0
189	20231227	152800	76215450	12450	12450	12450	12450	0
190	20231227	152700	76215450	12450	12450	12450	12450	0
191	20231227	152600	76215450	12450	12450	12450	12450	0
192	20231227	152500	76215450	12450	12450	12450	12450	0
193	20231227	152400	76215450	12450	12450	12450	12450	0
194	20231227	152300	76215450	12450	12450	12450	12450	0
195	20231227	152200	76215450	12450	12450	12450	12450	0
196	20231227	152100	76215450	12450	12450	12450	12450	0
197	20231227	152000	76215450	12450	12450	12450	12450	0
198	20231227	151900	76215450	12450	12400	12450	12400	349
199	20231227	151800	71884530	12400	12400	12400	12400	66
200	20231227	151700	71066130	12410	12410	12410	12410	0
201	20231227	151600	71066130	12410	12410	12410	12410	1
202	20231227	151500	71053720	12410	12410	12410	12410	0
203	20231227	151400	71053720	12410	12410	12410	12410	123
204	20231227	151300	69527290	12410	12410	12410	12410	9
205	20231227	151200	69415600	12410	12410	12410	12410	3
206	20231227	151100	69378370	12420	12420	12420	12420	0
207	20231227	151000	69378370	12420	12410	12420	12410	2
208	20231227	150900	69353540	12420	12420	12420	12420	0
209	20231227	150800	69353540	12420	12420	12420	12420	9
210	20231227	150700	69241760	12420	12420	12420	12420	0
211	20231227	150600	69241760	12420	12420	12420	12420	1
212	20231227	150500	69229340	12420	12420	12420	12420	1
213	20231227	150400	69216920	12430	12430	12430	12430	0
214	20231227	150300	69216920	12430	12430	12430	12430	0
215	20231227	150200	69216920	12430	12430	12430	12430	8
216	20231227	150100	69117480	12420	12420	12420	12420	181
217	20231227	150000	66869460	12420	12420	12420	12420	0
218	20231227	145900	66869460	12420	12420	12420	12420	13
219	20231227	145800	66708000	12430	12420	12430	12420	17
220	20231227	145700	66496780	12440	12430	12440	12420	83
221	20231227	145600	65465110	12420	12420	12420	12420	6
222	20231227	145500	65390590	12420	12420	12420	12420	12
223	20231227	145400	65241550	12420	12420	12420	12420	6
224	20231227	145300	65167030	12430	12420	12430	12420	7
225	20231227	145200	65080080	12420	12420	12420	12420	12
226	20231227	145100	64931040	12420	12420	12420	12420	6
227	20231227	145000	64856520	12450	12450	12450	12450	0
228	20231227	144900	64856520	12450	12430	12450	12430	7
229	20231227	144800	64769450	12420	12420	12420	12420	12
230	20231227	144700	64620410	12420	12420	12420	12420	6
231	20231227	144600	64545890	12430	12420	12430	12420	16
232	20231227	144500	64347070	12420	12420	12430	12420	13
233	20231227	144400	64185600	12430	12420	12440	12420	16
234	20231227	144300	63986840	12430	12430	12430	12430	6
235	20231227	144200	63912260	12440	12420	12440	12420	23
236	20231227	144100	63626480	12430	12420	12430	12420	7
237	20231227	144000	63539530	12430	12420	12430	12420	7
238	20231227	143900	63452580	12420	12420	12420	12420	6
239	20231227	143800	63378060	12430	12420	12430	12420	11
240	20231227	143700	63241390	12430	12420	12430	12420	7
241	20231227	143600	63154440	12420	12420	12420	12420	6
242	20231227	143500	63079920	12420	12420	12420	12420	12
243	20231227	143400	62930880	12430	12420	12430	12420	24
244	20231227	143300	62632790	12420	12410	12420	12410	7
245	20231227	143200	62545910	12440	12440	12440	12440	0
246	20231227	143100	62545910	12440	12440	12440	12440	0
247	20231227	143000	62545910	12440	12430	12440	12430	164
248	20231227	142900	60505810	12440	12420	12440	12410	44
249	20231227	142800	59959270	12410	12410	12410	12410	12
250	20231227	142700	59810350	12420	12410	12420	12410	7
251	20231227	142600	59723470	12410	12420	12420	12410	8
252	20231227	142500	59624170	12410	12420	12420	12410	16
253	20231227	142400	59425510	12410	12420	12420	12410	7
254	20231227	142300	59338630	12430	12430	12430	12430	0
255	20231227	142200	59338630	12430	12420	12430	12420	10
256	20231227	142100	59214420	12430	12430	12430	12430	0
257	20231227	142000	59214420	12430	12430	12430	12430	0
258	20231227	141900	59214420	12430	12430	12430	12430	1
259	20231227	141800	59201990	12420	12420	12420	12420	146
260	20231227	141700	57388670	12420	12420	12420	12420	0
261	20231227	141600	57388670	12420	12420	12420	12420	0
262	20231227	141500	57388670	12420	12420	12420	12420	0
263	20231227	141400	57388670	12420	12420	12420	12420	0
264	20231227	141300	57388670	12420	12420	12420	12420	0
265	20231227	141200	57388670	12420	12420	12420	12420	2
266	20231227	141100	57363830	12410	12410	12410	12410	0
267	20231227	141000	57363830	12410	12410	12410	12410	24
268	20231227	140900	57065990	12410	12410	12410	12410	1
269	20231227	140800	57053580	12410	12410	12410	12410	42
270	20231227	140700	56532360	12420	12420	12420	12420	0
271	20231227	140600	56532360	12420	12420	12420	12420	0
272	20231227	140500	56532360	12420	12420	12420	12420	4
273	20231227	140400	56482680	12430	12430	12430	12430	0
274	20231227	140300	56482680	12430	12430	12430	12430	0
275	20231227	140200	56482680	12430	12430	12430	12430	0
276	20231227	140100	56482680	12430	12430	12430	12430	0
277	20231227	140000	56482680	12430	12430	12430	12430	1
278	20231227	135900	56470250	12420	12420	12420	12420	0
279	20231227	135800	56470250	12420	12420	12420	12420	0
280	20231227	135700	56470250	12420	12420	12420	12420	0
281	20231227	135600	56470250	12420	12420	12420	12420	0
282	20231227	135500	56470250	12420	12420	12420	12420	2
283	20231227	135400	56445410	12440	12440	12440	12440	0
284	20231227	135300	56445410	12440	12430	12440	12430	30
285	20231227	135200	56072220	12440	12440	12440	12440	0
286	20231227	135100	56072220	12440	12440	12440	12440	0
287	20231227	135000	56072220	12440	12440	12440	12440	0
288	20231227	134900	56072220	12440	12440	12440	12440	0
289	20231227	134800	56072220	12440	12440	12440	12440	0
290	20231227	134700	56072220	12440	12440	12440	12440	0
291	20231227	134600	56072220	12440	12440	12440	12440	0
292	20231227	134500	56072220	12440	12440	12440	12440	0
293	20231227	134400	56072220	12440	12410	12440	12410	38
294	20231227	134300	55600380	12410	12410	12410	12410	1
295	20231227	134200	55587970	12410	12410	12410	12410	2
296	20231227	134100	55563150	12410	12410	12410	12410	0
297	20231227	134000	55563150	12410	12420	12420	12410	31
298	20231227	133900	55178300	12440	12440	12440	12440	0
299	20231227	133800	55178300	12440	12440	12440	12440	0
300	20231227	133700	55178300	12440	12440	12440	12440	0
301	20231227	133600	55178300	12440	12420	12440	12420	4
302	20231227	133500	55128600	12440	12440	12440	12440	0
303	20231227	133400	55128600	12440	12440	12440	12440	0
304	20231227	133300	55128600	12440	12410	12440	12410	51
305	20231227	133200	54495600	12400	12410	12410	12400	5
306	20231227	133100	54433590	12410	12410	12410	12410	0
307	20231227	133000	54433590	12410	12410	12410	12410	0
308	20231227	132900	54433590	12410	12410	12410	12410	0
309	20231227	132800	54433590	12410	12410	12410	12410	2
310	20231227	132700	54408770	12410	12410	12410	12410	0
311	20231227	132600	54408770	12410	12410	12410	12410	0
312	20231227	132500	54408770	12410	12410	12410	12410	0
313	20231227	132400	54408770	12410	12410	12410	12410	1
314	20231227	132300	54396360	12410	12410	12410	12410	0
315	20231227	132200	54396360	12410	12430	12430	12410	2
316	20231227	132100	54371520	12410	12410	12410	12410	0
317	20231227	132000	54371520	12410	12410	12410	12410	1
318	20231227	131900	54359110	12440	12420	12440	12420	4
319	20231227	131800	54309410	12410	12410	12410	12410	1
320	20231227	131700	54297000	12410	12410	12410	12410	12
321	20231227	131600	54148080	12410	12410	12410	12410	2
322	20231227	131500	54123260	12410	12410	12410	12410	0
323	20231227	131400	54123260	12410	12410	12410	12410	2
324	20231227	131300	54098440	12410	12410	12410	12410	256
325	20231227	131200	50921480	12410	12410	12410	12410	0
326	20231227	131100	50921480	12410	12410	12410	12410	0
327	20231227	131000	50921480	12410	12410	12410	12410	2
328	20231227	130900	50896660	12410	12410	12410	12410	2
329	20231227	130800	50871840	12420	12420	12420	12420	0
330	20231227	130700	50871840	12420	12420	12420	12420	2
331	20231227	130600	50847000	12420	12410	12420	12410	4
332	20231227	130500	50797340	12410	12410	12410	12410	4
333	20231227	130400	50747700	12410	12410	12410	12410	0
334	20231227	130300	50747700	12410	12410	12410	12410	0
335	20231227	130200	50747700	12410	12410	12410	12410	2
336	20231227	130100	50722880	12410	12410	12410	12410	0
337	20231227	130000	50722880	12410	12420	12420	12410	3
338	20231227	125900	50685640	12410	12410	12410	12410	2
339	20231227	125800	50660820	12410	12410	12410	12410	4
340	20231227	125700	50611180	12410	12410	12410	12410	2
341	20231227	125600	50586360	12410	12410	12410	12410	2
342	20231227	125500	50561540	12420	12420	12420	12420	0
343	20231227	125400	50561540	12420	12420	12420	12420	2
344	20231227	125300	50536700	12420	12420	12420	12420	2
345	20231227	125200	50511860	12420	12420	12420	12420	2
346	20231227	125100	50487020	12440	12440	12440	12440	0
347	20231227	125000	50487020	12440	12440	12440	12440	0
348	20231227	124900	50487020	12440	12440	12440	12440	0
349	20231227	124800	50487020	12440	12440	12440	12440	0
350	20231227	124700	50487020	12440	12440	12440	12440	1
351	20231227	124600	50474580	12420	12420	12420	12420	3
352	20231227	124500	50437320	12460	12460	12460	12460	0
353	20231227	124400	50437320	12460	12460	12460	12460	0
354	20231227	124300	50437320	12460	12460	12460	12460	0
355	20231227	124200	50437320	12460	12460	12460	12460	0
356	20231227	124100	50437320	12460	12460	12460	12460	0
357	20231227	124000	50437320	12460	12460	12460	12460	0
358	20231227	123900	50437320	12460	12460	12460	12460	0
359	20231227	123800	50437320	12460	12460	12460	12460	1
360	20231227	123700	50424860	12450	12420	12450	12420	100
361	20231227	123600	49182310	12410	12410	12410	12410	7
362	20231227	123500	49095440	12420	12420	12420	12420	0
363	20231227	123400	49095440	12420	12420	12420	12420	0
364	20231227	123300	49095440	12420	12420	12420	12420	1
365	20231227	123200	49083020	12420	12420	12420	12420	0
366	20231227	123100	49083020	12420	12420	12420	12420	0
367	20231227	123000	49083020	12420	12420	12420	12420	2
368	20231227	122900	49058180	12420	12420	12420	12420	0
369	20231227	122800	49058180	12420	12420	12420	12420	0
370	20231227	122700	49058180	12420	12420	12420	12420	1
371	20231227	122600	49045760	12420	12420	12420	12420	0
372	20231227	122500	49045760	12420	12420	12420	12420	1
373	20231227	122400	49033340	12420	12420	12420	12420	4
374	20231227	122300	48983660	12420	12420	12420	12420	2
375	20231227	122200	48958820	12420	12420	12420	12420	0
376	20231227	122100	48958820	12420	12420	12420	12420	0
377	20231227	122000	48958820	12420	12420	12420	12420	0
378	20231227	121900	48958820	12420	12420	12420	12420	0
379	20231227	121800	48958820	12420	12420	12420	12420	18
380	20231227	121700	48735260	12460	12440	12460	12440	19
381	20231227	121600	48498880	12440	12430	12440	12430	4
382	20231227	121500	48449150	12430	12430	12430	12430	2
383	20231227	121400	48424290	12420	12420	12420	12420	0
384	20231227	121300	48424290	12420	12420	12420	12420	0
385	20231227	121200	48424290	12420	12420	12420	12420	29
386	20231227	121100	48064110	12410	12410	12410	12410	0
387	20231227	121000	48064110	12410	12410	12410	12410	0
388	20231227	120900	48064110	12410	12410	12410	12410	0
389	20231227	120800	48064110	12410	12410	12410	12410	4
390	20231227	120700	48014470	12410	12410	12410	12410	0
391	20231227	120600	48014470	12410	12410	12410	12410	0
392	20231227	120500	48014470	12410	12410	12410	12410	0
393	20231227	120400	48014470	12410	12410	12410	12410	4
394	20231227	120300	47964830	12420	12420	12420	12420	0
395	20231227	120200	47964830	12420	12420	12420	12420	0
396	20231227	120100	47964830	12420	12420	12420	12420	1
397	20231227	120000	47952410	12410	12410	12420	12410	63
398	20231227	115900	47170560	12410	12410	12410	12410	0
399	20231227	115800	47170560	12410	12410	12410	12410	4
400	20231227	115700	47120920	12410	12410	12410	12410	0
401	20231227	115600	47120920	12410	12410	12410	12410	4
402	20231227	115500	47071280	12420	12420	12420	12420	1
403	20231227	115400	47058860	12420	12420	12420	12420	2
404	20231227	115300	47034020	12410	12410	12410	12410	0
405	20231227	115200	47034020	12410	12410	12410	12410	11
406	20231227	115100	46897510	12410	12410	12410	12410	0
407	20231227	115000	46897510	12410	12410	12410	12410	0
408	20231227	114900	46897510	12410	12410	12410	12410	5
409	20231227	114800	46835460	12420	12420	12420	12420	0
410	20231227	114700	46835460	12420	12420	12420	12420	1
411	20231227	114600	46823040	12420	12420	12420	12420	1
412	20231227	114500	46810620	12420	12410	12420	12410	6
413	20231227	114400	46736150	12420	12420	12420	12420	2
414	20231227	114300	46711310	12420	12420	12420	12420	0
415	20231227	114200	46711310	12420	12420	12420	12420	0
416	20231227	114100	46711310	12420	12410	12420	12410	4
417	20231227	114000	46661660	12420	12420	12420	12420	1
418	20231227	113900	46649240	12420	12420	12420	12420	2
419	20231227	113800	46624400	12410	12410	12410	12410	3
420	20231227	113700	46587170	12410	12410	12410	12410	0
421	20231227	113600	46587170	12410	12410	12410	12410	0
422	20231227	113500	46587170	12410	12410	12410	12410	0
423	20231227	113400	46587170	12410	12400	12410	12400	22
424	20231227	113300	46314180	12410	12410	12410	12410	0
425	20231227	113200	46314180	12410	12410	12410	12410	4
426	20231227	113100	46264540	12410	12410	12410	12410	1
427	20231227	113000	46252130	12410	12410	12410	12410	5
428	20231227	112900	46190080	12410	12410	12410	12410	2
429	20231227	112800	46165260	12410	12430	12430	12410	941
430	20231227	112700	34469830	12430	12430	12430	12430	2
431	20231227	112600	34444970	12430	12430	12430	12430	2
432	20231227	112500	34420110	12430	12430	12430	12430	2
433	20231227	112400	34395250	12430	12430	12430	12430	2
434	20231227	112300	34370390	12440	12430	12440	12430	3
435	20231227	112200	34333090	12430	12430	12430	12430	2
436	20231227	112100	34308230	12430	12430	12430	12430	2
437	20231227	112000	34283370	12440	12440	12440	12440	0
438	20231227	111900	34283370	12440	12440	12440	12440	0
439	20231227	111800	34283370	12440	12440	12440	12440	0
440	20231227	111700	34283370	12440	12440	12440	12440	1
441	20231227	111600	34270930	12440	12440	12440	12440	0
442	20231227	111500	34270930	12440	12440	12440	12440	1
443	20231227	111400	34258490	12430	12430	12430	12430	0
444	20231227	111300	34258490	12430	12430	12430	12410	76
445	20231227	111200	33315130	12440	12440	12440	12440	1
446	20231227	111100	33302690	12460	12460	12460	12460	0
447	20231227	111000	33302690	12460	12460	12460	12460	21
448	20231227	110900	33041030	12460	12460	12460	12460	0
449	20231227	110800	33041030	12460	12460	12460	12460	1
450	20231227	110700	33028570	12460	12460	12460	12460	0
451	20231227	110600	33028570	12460	12440	12460	12440	133
452	20231227	110500	31373360	12430	12430	12430	12430	0
453	20231227	110400	31373360	12430	12450	12450	12430	20
454	20231227	110300	31124660	12450	12450	12450	12450	0
455	20231227	110200	31124660	12450	12450	12450	12450	0
456	20231227	110100	31124660	12450	12420	12450	12420	31
457	20231227	110000	30739610	12450	12450	12450	12450	0
458	20231227	105900	30739610	12450	12430	12450	12430	18
459	20231227	105800	30515760	12450	12450	12450	12450	0
460	20231227	105700	30515760	12450	12440	12450	12440	25
461	20231227	105600	30204520	12460	12460	12460	12460	0
462	20231227	105500	30204520	12460	12460	12460	12460	0
463	20231227	105400	30204520	12460	12460	12460	12460	1
464	20231227	105300	30192060	12450	12450	12450	12450	0
465	20231227	105200	30192060	12450	12450	12450	12450	2
466	20231227	105100	30167160	12460	12460	12460	12460	0
467	20231227	105000	30167160	12460	12460	12460	12460	1
468	20231227	104900	30154700	12450	12450	12450	12450	4
469	20231227	104800	30104900	12450	12450	12450	12450	15
470	20231227	104700	29918150	12450	12450	12450	12450	0
471	20231227	104600	29918150	12450	12450	12450	12450	0
472	20231227	104500	29918150	12450	12450	12450	12450	1
473	20231227	104400	29905700	12460	12460	12460	12460	0
474	20231227	104300	29905700	12460	12440	12460	12440	31
475	20231227	104200	29519920	12450	12450	12450	12450	1
476	20231227	104100	29507470	12460	12460	12460	12460	0
477	20231227	104000	29507470	12460	12460	12460	12460	0
478	20231227	103900	29507470	12460	12460	12460	12460	0
479	20231227	103800	29507470	12460	12460	12460	12460	0
480	20231227	103700	29507470	12460	12460	12460	12460	0
481	20231227	103600	29507470	12460	12460	12460	12460	0
482	20231227	103500	29507470	12460	12460	12460	12460	0
483	20231227	103400	29507470	12460	12460	12460	12460	0
484	20231227	103300	29507470	12460	12460	12460	12460	0
485	20231227	103200	29507470	12460	12460	12460	12460	0
486	20231227	103100	29507470	12460	12460	12460	12460	0
487	20231227	103000	29507470	12460	12460	12460	12460	0
488	20231227	102900	29507470	12460	12430	12460	12430	6
489	20231227	102800	29432860	12430	12430	12430	12430	20
490	20231227	102700	29184260	12450	12420	12450	12420	38
491	20231227	102600	28711690	12430	12430	12430	12430	2
492	20231227	102500	28686830	12450	12450	12450	12450	0
493	20231227	102400	28686830	12450	12450	12450	12450	0
494	20231227	102300	28686830	12450	12450	12450	12450	1
495	20231227	102200	28674380	12460	12460	12460	12460	0
496	20231227	102100	28674380	12460	12450	12460	12450	3
497	20231227	102000	28637020	12420	12420	12420	12420	1
498	20231227	101900	28624600	12510	12510	12510	12510	0
499	20231227	101800	28624600	12510	12510	12510	12510	0
500	20231227	101700	28624600	12510	12460	12510	12460	55
501	20231227	101600	27939250	12460	12460	12460	12460	10
502	20231227	101500	27814650	12460	12460	12460	12460	5
503	20231227	101400	27752350	12460	12450	12460	12450	3
504	20231227	101300	27714980	12510	12420	12510	12420	13
505	20231227	101200	27553100	12510	12510	12510	12510	0
506	20231227	101100	27553100	12510	12400	12510	12400	100
507	20231227	101000	26307140	12400	12400	12400	12400	0
508	20231227	100900	26307140	12400	12400	12400	12400	1
509	20231227	100800	26294740	12410	12410	12410	12400	340
510	20231227	100700	22078700	12410	12410	12410	12410	10
511	20231227	100600	21954600	12410	12410	12410	12410	0
512	20231227	100500	21954600	12410	12410	12410	12410	1
513	20231227	100400	21942190	12400	12400	12400	12400	141
514	20231227	100300	20193790	12410	12410	12410	12410	27
515	20231227	100200	19858720	12430	12440	12440	12430	13
516	20231227	100100	19697080	12440	12440	12440	12440	5
517	20231227	100000	19634880	12440	12440	12440	12440	0
518	20231227	095900	19634880	12440	12440	12440	12440	37
519	20231227	095800	19174600	12450	12450	12450	12450	0
520	20231227	095700	19174600	12450	12460	12480	12450	3
521	20231227	095600	19137210	12510	12430	12510	12430	287
522	20231227	095500	15563740	12450	12490	12490	12450	714
523	20231227	095400	6669560	12520	12520	12520	12520	0
524	20231227	095300	6669560	12520	12520	12520	12520	0
525	20231227	095200	6669560	12520	12500	12530	12490	4
526	20231227	095100	6619520	12500	12500	12500	12500	0
527	20231227	095000	6619520	12500	12500	12500	12500	0
528	20231227	094900	6619520	12500	12490	12530	12480	15
529	20231227	094800	6432100	12490	12530	12530	12490	2
530	20231227	094700	6407080	12480	12530	12530	12480	3
531	20231227	094600	6369580	12470	12520	12520	12470	233
532	20231227	094500	3456400	12530	12550	12550	12530	2
533	20231227	094400	3431320	12520	12530	12530	12520	4
534	20231227	094300	3381210	12560	12560	12560	12560	0
535	20231227	094200	3381210	12560	12560	12560	12560	0
536	20231227	094100	3381210	12560	12560	12560	12560	0
537	20231227	094000	3381210	12560	12560	12560	12560	1
538	20231227	093900	3368650	12600	12600	12600	12600	0
539	20231227	093800	3368650	12600	12600	12600	12600	0
540	20231227	093700	3368650	12600	12600	12600	12600	0
541	20231227	093600	3368650	12600	12600	12600	12600	0
542	20231227	093500	3368650	12600	12600	12600	12600	0
543	20231227	093400	3368650	12600	12600	12600	12600	1
544	20231227	093300	3356050	12510	12600	12600	12510	36
545	20231227	093200	2903080	12600	12600	12600	12550	9
546	20231227	093100	2790030	12560	12560	12560	12560	2
547	20231227	093000	2764910	12600	12600	12600	12600	0
548	20231227	092900	2764910	12600	12600	12600	12600	0
549	20231227	092800	2764910	12600	12570	12600	12560	7
550	20231227	092700	2676920	12600	12600	12600	12600	1
551	20231227	092600	2664320	12570	12570	12570	12570	1
552	20231227	092500	2651750	12600	12600	12600	12600	0
553	20231227	092400	2651750	12600	12600	12600	12570	6
554	20231227	092300	2576180	12600	12580	12600	12580	2
555	20231227	092200	2551000	12600	12610	12610	12580	103
556	20231227	092100	1252760	12610	12650	12650	12610	9
557	20231227	092000	1139160	12700	12620	12700	12620	2
558	20231227	091900	1113840	12700	12700	12700	12700	0
559	20231227	091800	1113840	12700	12700	12700	12700	1
560	20231227	091700	1101140	12700	12700	12700	12700	0
561	20231227	091600	1101140	12700	12700	12700	12700	0
562	20231227	091500	1101140	12700	12700	12700	12700	1
563	20231227	091400	1088440	12700	12700	12700	12700	0
564	20231227	091300	1088440	12700	12700	12700	12700	1
565	20231227	091200	1075740	12700	12630	12700	12620	3
566	20231227	091100	1037790	12700	12700	12700	12700	0
567	20231227	091000	1037790	12700	12700	12700	12700	0
568	20231227	090900	1037790	12700	12700	12700	12700	0
569	20231227	090800	1037790	12700	12700	12700	12700	0
570	20231227	090700	1037790	12700	12700	12700	12700	0
571	20231227	090600	1037790	12700	12690	12700	12610	18
572	20231227	090500	810120	12690	12690	12690	12690	0
573	20231227	090400	810120	12690	12620	12690	12610	31
574	20231227	090300	419120	12610	12610	12610	12610	0
575	20231227	090200	419120	12610	12610	12610	12610	10
576	20231227	090100	293020	12740	12740	12740	12740	0
577	20231227	090000	293020	12740	12740	12740	12740	23