KissMeData/078070/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194700	46482650	12920	12920	12920	12920	89
3	20231222	194600	46482650	12920	12920	12920	12920	0
4	20231222	194500	46482650	12920	12920	12920	12920	0
5	20231222	194400	46482650	12920	12920	12920	12920	0
6	20231222	194300	46482650	12920	12920	12920	12920	0
7	20231222	194200	46482650	12920	12920	12920	12920	0
8	20231222	194100	46482650	12920	12920	12920	12920	0
9	20231222	194000	46482650	12920	12920	12920	12920	0
10	20231222	193900	46482650	12920	12920	12920	12920	0
11	20231222	193800	46482650	12920	12920	12920	12920	0
12	20231222	193700	46482650	12920	12920	12920	12920	0
13	20231222	193600	46482650	12920	12920	12920	12920	0
14	20231222	193500	46482650	12920	12920	12920	12920	0
15	20231222	193400	46482650	12920	12920	12920	12920	0
16	20231222	193300	46482650	12920	12920	12920	12920	0
17	20231222	193200	46482650	12920	12920	12920	12920	0
18	20231222	193100	46482650	12920	12920	12920	12920	0
19	20231222	193000	46482650	12920	12920	12920	12920	0
20	20231222	192900	46482650	12920	12920	12920	12920	0
21	20231222	192800	46482650	12920	12920	12920	12920	0
22	20231222	192700	46482650	12920	12920	12920	12920	0
23	20231222	192600	46482650	12920	12920	12920	12920	0
24	20231222	192500	46482650	12920	12920	12920	12920	0
25	20231222	192400	46482650	12920	12920	12920	12920	0
26	20231222	192300	46482650	12920	12920	12920	12920	0
27	20231222	192200	46482650	12920	12920	12920	12920	0
28	20231222	192100	46482650	12920	12920	12920	12920	0
29	20231222	192000	46482650	12920	12920	12920	12920	0
30	20231222	191900	46482650	12920	12920	12920	12920	0
31	20231222	191800	46482650	12920	12920	12920	12920	0
32	20231222	191700	46482650	12920	12920	12920	12920	89
33	20231222	191600	46482650	12920	12920	12920	12920	0
34	20231222	191500	46482650	12920	12920	12920	12920	0
35	20231222	191400	46482650	12920	12920	12920	12920	0
36	20231222	191300	46482650	12920	12920	12920	12920	0
37	20231222	191200	46482650	12920	12920	12920	12920	0
38	20231222	191100	46482650	12920	12920	12920	12920	0
39	20231222	191000	46482650	12920	12920	12920	12920	0
40	20231222	190900	46482650	12920	12920	12920	12920	0
41	20231222	190800	46482650	12920	12920	12920	12920	0
42	20231222	190700	46482650	12920	12920	12920	12920	0
43	20231222	190600	46482650	12920	12920	12920	12920	0
44	20231222	190500	46482650	12920	12920	12920	12920	0
45	20231222	190400	46482650	12920	12920	12920	12920	0
46	20231222	190300	46482650	12920	12920	12920	12920	0
47	20231222	190200	46482650	12920	12920	12920	12920	0
48	20231222	190100	46482650	12920	12920	12920	12920	0
49	20231222	190000	46482650	12920	12920	12920	12920	0
50	20231222	185900	46482650	12920	12920	12920	12920	0
51	20231222	185800	46482650	12920	12920	12920	12920	0
52	20231222	185700	46482650	12920	12920	12920	12920	0
53	20231222	185600	46482650	12920	12920	12920	12920	0
54	20231222	185500	46482650	12920	12920	12920	12920	0
55	20231222	185400	46482650	12920	12920	12920	12920	0
56	20231222	185300	46482650	12920	12920	12920	12920	0
57	20231222	185200	46482650	12920	12920	12920	12920	0
58	20231222	185100	46482650	12920	12920	12920	12920	0
59	20231222	185000	46482650	12920	12920	12920	12920	0
60	20231222	184900	46482650	12920	12920	12920	12920	0
61	20231222	184800	46482650	12920	12920	12920	12920	0
62	20231222	184700	46482650	12920	12920	12920	12920	89
63	20231222	184600	46482650	12920	12920	12920	12920	0
64	20231222	184500	46482650	12920	12920	12920	12920	0
65	20231222	184400	46482650	12920	12920	12920	12920	0
66	20231222	184300	46482650	12920	12920	12920	12920	0
67	20231222	184200	46482650	12920	12920	12920	12920	0
68	20231222	184100	46482650	12920	12920	12920	12920	0
69	20231222	184000	46482650	12920	12920	12920	12920	0
70	20231222	183900	46482650	12920	12920	12920	12920	0
71	20231222	183800	46482650	12920	12920	12920	12920	0
72	20231222	183700	46482650	12920	12920	12920	12920	0
73	20231222	183600	46482650	12920	12920	12920	12920	0
74	20231222	183500	46482650	12920	12920	12920	12920	0
75	20231222	183400	46482650	12920	12920	12920	12920	0
76	20231222	183300	46482650	12920	12920	12920	12920	0
77	20231222	183200	46482650	12920	12920	12920	12920	0
78	20231222	183100	46482650	12920	12920	12920	12920	0
79	20231222	183000	46482650	12920	12920	12920	12920	0
80	20231222	182900	46482650	12920	12920	12920	12920	0
81	20231222	182800	46482650	12920	12920	12920	12920	0
82	20231222	182700	46482650	12920	12920	12920	12920	0
83	20231222	182600	46482650	12920	12920	12920	12920	0
84	20231222	182500	46482650	12920	12920	12920	12920	0
85	20231222	182400	46482650	12920	12920	12920	12920	0
86	20231222	182300	46482650	12920	12920	12920	12920	0
87	20231222	182200	46482650	12920	12920	12920	12920	0
88	20231222	182100	46482650	12920	12920	12920	12920	0
89	20231222	182000	46482650	12920	12920	12920	12920	0
90	20231222	181900	46482650	12920	12920	12920	12920	0
91	20231222	181800	46482650	12920	12920	12920	12920	0
92	20231222	181700	46482650	12920	12920	12920	12920	89
93	20231222	181600	46482650	12920	12920	12920	12920	0
94	20231222	181500	46482650	12920	12920	12920	12920	0
95	20231222	181400	46482650	12920	12920	12920	12920	0
96	20231222	181300	46482650	12920	12920	12920	12920	0
97	20231222	181200	46482650	12920	12920	12920	12920	0
98	20231222	181100	46482650	12920	12920	12920	12920	0
99	20231222	181000	46482650	12920	12920	12920	12920	0
100	20231222	180900	46482650	12920	12920	12920	12920	0
101	20231222	180800	46482650	12920	12920	12920	12920	0
102	20231222	180700	46482650	12920	12920	12920	12920	0
103	20231222	180600	46482650	12920	12920	12920	12920	0
104	20231222	180500	46482650	12920	12920	12920	12920	0
105	20231222	180400	46482650	12920	12920	12920	12920	0
106	20231222	180300	46482650	12920	12920	12920	12920	0
107	20231222	180200	46482650	12920	12920	12920	12920	0
108	20231222	180100	46482650	12920	12920	12920	12920	0
109	20231222	180000	46482650	12920	12920	12920	12920	0
110	20231222	175900	46482650	12920	12920	12920	12920	0
111	20231222	175800	46482650	12920	12920	12920	12920	0
112	20231222	175700	46482650	12920	12920	12920	12920	0
113	20231222	175600	46482650	12920	12920	12920	12920	0
114	20231222	175500	46482650	12920	12920	12920	12920	0
115	20231222	175400	46482650	12920	12920	12920	12920	0
116	20231222	175300	46482650	12920	12920	12920	12920	0
117	20231222	175200	46482650	12920	12920	12920	12920	0
118	20231222	175100	46482650	12920	12920	12920	12920	0
119	20231222	175000	46482650	12920	12920	12920	12920	0
120	20231222	174900	46482650	12920	12920	12920	12920	0
121	20231222	174800	46482650	12920	12920	12920	12920	0
122	20231222	174700	46482650	12920	12920	12920	12920	89
123	20231222	174600	46482650	12920	12920	12920	12920	0
124	20231222	174500	46482650	12920	12920	12920	12920	0
125	20231222	174400	46482650	12920	12920	12920	12920	0
126	20231222	174300	46482650	12920	12920	12920	12920	0
127	20231222	174200	46482650	12920	12920	12920	12920	0
128	20231222	174100	46482650	12920	12920	12920	12920	0
129	20231222	174000	46482650	12920	12920	12920	12920	0
130	20231222	173900	46482650	12920	12920	12920	12920	0
131	20231222	173800	46482650	12920	12920	12920	12920	0
132	20231222	173700	46482650	12920	12920	12920	12920	0
133	20231222	173600	46482650	12920	12920	12920	12920	0
134	20231222	173500	46482650	12920	12920	12920	12920	0
135	20231222	173400	46482650	12920	12920	12920	12920	0
136	20231222	173300	46482650	12920	12920	12920	12920	0
137	20231222	173200	46482650	12920	12920	12920	12920	0
138	20231222	173100	46482650	12920	12920	12920	12920	0
139	20231222	173000	46482650	12920	12920	12920	12920	0
140	20231222	172900	46482650	12920	12920	12920	12920	0
141	20231222	172800	46482650	12920	12920	12920	12920	0
142	20231222	172700	46482650	12920	12920	12920	12920	0
143	20231222	172600	46482650	12920	12920	12920	12920	0
144	20231222	172500	46482650	12920	12920	12920	12920	0
145	20231222	172400	46482650	12920	12920	12920	12920	0
146	20231222	172300	46482650	12920	12920	12920	12920	0
147	20231222	172200	46482650	12920	12920	12920	12920	0
148	20231222	172100	46482650	12920	12920	12920	12920	0
149	20231222	172000	46482650	12920	12920	12920	12920	0
150	20231222	171900	46482650	12920	12920	12920	12920	0
151	20231222	171800	46482650	12920	12920	12920	12920	0
152	20231222	171700	46482650	12920	12920	12920	12920	89
153	20231222	171600	46482650	12920	12920	12920	12920	0
154	20231222	171500	46482650	12920	12920	12920	12920	0
155	20231222	171400	46482650	12920	12920	12920	12920	0
156	20231222	171300	46482650	12920	12920	12920	12920	0
157	20231222	171200	46482650	12920	12920	12920	12920	0
158	20231222	171100	46482650	12920	12920	12920	12920	0
159	20231222	171000	46482650	12920	12920	12920	12920	0
160	20231222	170900	46482650	12920	12920	12920	12920	0
161	20231222	170800	46482650	12920	12920	12920	12920	0
162	20231222	170700	46482650	12920	12920	12920	12920	0
163	20231222	170600	46482650	12920	12920	12920	12920	0
164	20231222	170500	46482650	12920	12920	12920	12920	0
165	20231222	170400	46482650	12920	12920	12920	12920	0
166	20231222	170300	46482650	12920	12920	12920	12920	0
167	20231222	170200	46482650	12920	12920	12920	12920	0
168	20231222	170100	46482650	12920	12920	12920	12920	0
169	20231222	170000	46482650	12920	12920	12920	12920	0
170	20231222	165900	46482650	12920	12920	12920	12920	0
171	20231222	165800	46482650	12920	12920	12920	12920	0
172	20231222	165700	46482650	12920	12920	12920	12920	0
173	20231222	165600	46482650	12920	12920	12920	12920	0
174	20231222	165500	46482650	12920	12920	12920	12920	0
175	20231222	165400	46482650	12920	12920	12920	12920	0
176	20231222	165300	46482650	12920	12920	12920	12920	0
177	20231222	165200	46482650	12920	12920	12920	12920	0
178	20231222	165100	46482650	12920	12920	12920	12920	0
179	20231222	165000	46482650	12920	12920	12920	12920	0
180	20231222	164900	46482650	12920	12920	12920	12920	0
181	20231222	164800	46482650	12920	12920	12920	12920	0
182	20231222	164700	46482650	12920	12920	12920	12920	89
183	20231222	164600	46482650	12920	12920	12920	12920	0
184	20231222	164500	46482650	12920	12920	12920	12920	0
185	20231222	164400	46482650	12920	12920	12920	12920	0
186	20231222	164300	46482650	12920	12920	12920	12920	0
187	20231222	164200	46482650	12920	12920	12920	12920	0
188	20231222	164100	46482650	12920	12920	12920	12920	0
189	20231222	164000	46482650	12920	12920	12920	12920	0
190	20231222	163900	46482650	12920	12920	12920	12920	0
191	20231222	163800	46482650	12920	12920	12920	12920	0
192	20231222	163700	46482650	12920	12920	12920	12920	0
193	20231222	163600	46482650	12920	12920	12920	12920	0
194	20231222	163500	46482650	12920	12920	12920	12920	0
195	20231222	163400	46482650	12920	12920	12920	12920	0
196	20231222	163300	46482650	12920	12920	12920	12920	0
197	20231222	163200	46482650	12920	12920	12920	12920	0
198	20231222	163100	46482650	12920	12920	12920	12920	0
199	20231222	163000	46482650	12920	12920	12920	12920	0
200	20231222	162900	46482650	12920	12920	12920	12920	0
201	20231222	162800	46482650	12920	12920	12920	12920	0
202	20231222	162700	46482650	12920	12920	12920	12920	0
203	20231222	162600	46482650	12920	12920	12920	12920	0
204	20231222	162500	46482650	12920	12920	12920	12920	0
205	20231222	162400	46482650	12920	12920	12920	12920	0
206	20231222	162300	46482650	12920	12920	12920	12920	0
207	20231222	162200	46482650	12920	12920	12920	12920	0
208	20231222	162100	46482650	12920	12920	12920	12920	0
209	20231222	162000	46482650	12920	12920	12920	12920	0
210	20231222	161900	46482650	12920	12920	12920	12920	0
211	20231222	161800	46482650	12920	12920	12920	12920	0
212	20231222	161700	46482650	12920	12920	12920	12920	89
213	20231222	161600	46482650	12920	12920	12920	12920	0
214	20231222	161500	46482650	12920	12920	12920	12920	0
215	20231222	161400	46482650	12920	12920	12920	12920	0
216	20231222	161300	46482650	12920	12920	12920	12920	0
217	20231222	161200	46482650	12920	12920	12920	12920	0
218	20231222	161100	46482650	12920	12920	12920	12920	0
219	20231222	161000	46482650	12920	12920	12920	12920	0
220	20231222	160900	46482650	12920	12920	12920	12920	0
221	20231222	160800	46482650	12920	12920	12920	12920	0
222	20231222	160700	46482650	12920	12920	12920	12920	0
223	20231222	160600	46482650	12920	12920	12920	12920	0
224	20231222	160500	46482650	12920	12920	12920	12920	0
225	20231222	160400	46482650	12920	12920	12920	12920	0
226	20231222	160300	46482650	12920	12920	12920	12920	0
227	20231222	160200	46482650	12920	12920	12920	12920	0
228	20231222	160100	46482650	12920	12920	12920	12920	0
229	20231222	160000	46482650	12920	12920	12920	12920	0
230	20231222	155900	46482650	12920	12920	12920	12920	0
231	20231222	155800	46482650	12920	12920	12920	12920	0
232	20231222	155700	46482650	12920	12920	12920	12920	0
233	20231222	155600	46482650	12920	12920	12920	12920	0
234	20231222	155500	46482650	12920	12920	12920	12920	0
235	20231222	155400	46482650	12920	12920	12920	12920	0
236	20231222	155300	46482650	12920	12920	12920	12920	0
237	20231222	155200	46482650	12920	12920	12920	12920	0
238	20231222	155100	46482650	12920	12920	12920	12920	0
239	20231222	155000	46482650	12920	12920	12920	12920	0
240	20231222	154900	46482650	12920	12920	12920	12920	0
241	20231222	154800	46482650	12920	12920	12920	12920	0
242	20231222	154700	46482650	12920	12920	12920	12920	89
243	20231222	154600	46482650	12920	12920	12920	12920	0
244	20231222	154500	46482650	12920	12920	12920	12920	0
245	20231222	154400	46482650	12920	12920	12920	12920	0
246	20231222	154300	46482650	12920	12920	12920	12920	0
247	20231222	154200	46482650	12920	12920	12920	12920	0
248	20231222	154100	46482650	12920	12920	12920	12920	0
249	20231222	154000	46482650	12920	12920	12920	12920	0
250	20231222	153900	46482650	12920	12920	12920	12920	0
251	20231222	153800	46482650	12920	12920	12920	12920	0
252	20231222	153700	46482650	12920	12920	12920	12920	0
253	20231222	153600	46482650	12920	12920	12920	12920	0
254	20231222	153500	46482650	12920	12920	12920	12920	0
255	20231222	153400	46482650	12920	12920	12920	12920	0
256	20231222	153300	46482650	12920	12920	12920	12920	0
257	20231222	153200	46482650	12920	12920	12920	12920	0
258	20231222	153100	46482650	12920	12920	12920	12920	0
259	20231222	153000	46482650	12920	12920	12920	12920	89
260	20231222	152900	45332770	12940	12940	12940	12940	0
261	20231222	152800	45332770	12940	12940	12940	12940	0
262	20231222	152700	45332770	12940	12940	12940	12940	0
263	20231222	152600	45332770	12940	12940	12940	12940	0
264	20231222	152500	45332770	12940	12940	12940	12940	0
265	20231222	152400	45332770	12940	12940	12940	12940	0
266	20231222	152300	45332770	12940	12940	12940	12940	0
267	20231222	152200	45332770	12940	12940	12940	12940	0
268	20231222	152100	45332770	12940	12940	12940	12940	0
269	20231222	152000	45332770	12940	12940	12940	12940	0
270	20231222	151900	45332770	12940	12910	12940	12910	500
271	20231222	151800	38871550	12850	12860	12860	12850	100
272	20231222	151700	37586270	12850	12900	12920	12850	235
273	20231222	151600	34562240	12920	12920	12920	12910	14
274	20231222	151500	34381370	12910	12910	12920	12910	5
275	20231222	151400	34316800	12910	12910	12910	12910	8
276	20231222	151300	34213520	12910	12910	12910	12910	0
277	20231222	151200	34213520	12910	12910	12910	12910	0
278	20231222	151100	34213520	12910	12910	12910	12910	0
279	20231222	151000	34213520	12910	12900	12910	12900	2
280	20231222	150900	34187710	12910	12910	12910	12910	3
281	20231222	150800	34148980	12910	12910	12910	12910	0
282	20231222	150700	34148980	12910	12910	12910	12910	0
283	20231222	150600	34148980	12910	12910	12910	12910	0
284	20231222	150500	34148980	12910	12910	12910	12910	0
285	20231222	150400	34148980	12910	12910	12910	12910	0
286	20231222	150300	34148980	12910	12910	12910	12910	2
287	20231222	150200	34123160	12930	12930	12930	12930	0
288	20231222	150100	34123160	12930	12930	12930	12930	4
289	20231222	150000	34071440	12920	12920	12920	12920	10
290	20231222	145900	33942240	12930	12930	12930	12930	1
291	20231222	145800	33929310	12910	12910	12910	12910	10
292	20231222	145700	33800210	12910	12910	12910	12910	1
293	20231222	145600	33787300	12910	12910	12910	12910	0
294	20231222	145500	33787300	12910	12910	12910	12910	0
295	20231222	145400	33787300	12910	12900	12910	12900	29
296	20231222	145300	33413110	12910	12910	12910	12910	3
297	20231222	145200	33374380	12930	12930	12930	12930	0
298	20231222	145100	33374380	12930	12930	12930	12930	48
299	20231222	145000	32753740	12930	12930	12930	12930	18
300	20231222	144900	32521000	12920	12920	12920	12920	10
301	20231222	144800	32391800	12920	12910	12920	12910	23
302	20231222	144700	32094690	12910	12910	12910	12910	5
303	20231222	144600	32030140	12900	12900	12900	12900	0
304	20231222	144500	32030140	12900	12900	12900	12900	0
305	20231222	144400	32030140	12900	12900	12900	12900	0
306	20231222	144300	32030140	12900	12900	12900	12900	0
307	20231222	144200	32030140	12900	12900	12900	12900	0
308	20231222	144100	32030140	12900	12900	12900	12900	0
309	20231222	144000	32030140	12900	12900	12900	12900	0
310	20231222	143900	32030140	12900	12900	12900	12900	0
311	20231222	143800	32030140	12900	12900	12900	12900	0
312	20231222	143700	32030140	12900	12900	12900	12900	0
313	20231222	143600	32030140	12900	12900	12900	12900	0
314	20231222	143500	32030140	12900	12900	12900	12900	2
315	20231222	143400	32004340	12900	12900	12900	12900	23
316	20231222	143300	31707640	12900	12900	12900	12900	0
317	20231222	143200	31707640	12900	12900	12900	12900	10
318	20231222	143100	31578640	12900	12900	12900	12900	0
319	20231222	143000	31578640	12900	12900	12900	12900	22
320	20231222	142900	31294840	12900	12900	12900	12900	0
321	20231222	142800	31294840	12900	12900	12900	12900	0
322	20231222	142700	31294840	12900	12900	12900	12900	0
323	20231222	142600	31294840	12900	12900	12900	12900	0
324	20231222	142500	31294840	12900	12900	12900	12900	0
325	20231222	142400	31294840	12900	12900	12900	12900	0
326	20231222	142300	31294840	12900	12900	12900	12900	0
327	20231222	142200	31294840	12900	12900	12900	12900	0
328	20231222	142100	31294840	12900	12900	12900	12900	0
329	20231222	142000	31294840	12900	12900	12900	12900	0
330	20231222	141900	31294840	12900	12900	12900	12900	0
331	20231222	141800	31294840	12900	12900	12900	12900	0
332	20231222	141700	31294840	12900	12900	12900	12900	0
333	20231222	141600	31294840	12900	12900	12900	12900	0
334	20231222	141500	31294840	12900	12900	12900	12900	0
335	20231222	141400	31294840	12900	12900	12900	12900	0
336	20231222	141300	31294840	12900	12900	12900	12900	14
337	20231222	141200	31114240	12900	12900	12900	12900	0
338	20231222	141100	31114240	12900	12900	12900	12900	0
339	20231222	141000	31114240	12900	12900	12900	12900	0
340	20231222	140900	31114240	12900	12900	12900	12900	0
341	20231222	140800	31114240	12900	12900	12900	12900	0
342	20231222	140700	31114240	12900	12900	12900	12900	0
343	20231222	140600	31114240	12900	12900	12900	12900	0
344	20231222	140500	31114240	12900	12900	12900	12900	0
345	20231222	140400	31114240	12900	12900	12900	12900	0
346	20231222	140300	31114240	12900	12900	12900	12900	0
347	20231222	140200	31114240	12900	12900	12900	12900	0
348	20231222	140100	31114240	12900	12900	12900	12900	0
349	20231222	140000	31114240	12900	12900	12900	12900	0
350	20231222	135900	31114240	12900	12900	12900	12900	0
351	20231222	135800	31114240	12900	12900	12900	12900	0
352	20231222	135700	31114240	12900	12900	12900	12900	0
353	20231222	135600	31114240	12900	12910	12910	12900	19
354	20231222	135500	30869130	12920	12920	12920	12920	6
355	20231222	135400	30791610	12920	12920	12920	12920	0
356	20231222	135300	30791610	12920	12920	12920	12920	0
357	20231222	135200	30791610	12920	12920	12920	12920	0
358	20231222	135100	30791610	12920	12920	12920	12920	0
359	20231222	135000	30791610	12920	12920	12920	12920	0
360	20231222	134900	30791610	12920	12920	12920	12920	0
361	20231222	134800	30791610	12920	12920	12920	12920	0
362	20231222	134700	30791610	12920	12910	12920	12910	84
363	20231222	134600	29706390	12910	12910	12910	12890	103
364	20231222	134500	28376840	12900	12900	12900	12900	0
365	20231222	134400	28376840	12900	12900	12900	12900	52
366	20231222	134300	27706040	12900	12900	12900	12900	52
367	20231222	134200	27035240	12900	12900	12900	12900	2
368	20231222	134100	27009440	12890	12890	12890	12890	0
369	20231222	134000	27009440	12890	12890	12890	12890	0
370	20231222	133900	27009440	12890	12890	12890	12890	8
371	20231222	133800	26906320	12900	12900	12900	12900	0
372	20231222	133700	26906320	12900	12900	12900	12900	0
373	20231222	133600	26906320	12900	12900	12900	12900	10
374	20231222	133500	26777320	12890	12890	12890	12890	0
375	20231222	133400	26777320	12890	12890	12890	12890	0
376	20231222	133300	26777320	12890	12890	12890	12890	0
377	20231222	133200	26777320	12890	12890	12890	12890	0
378	20231222	133100	26777320	12890	12890	12890	12890	0
379	20231222	133000	26777320	12890	12890	12890	12890	0
380	20231222	132900	26777320	12890	12890	12890	12890	0
381	20231222	132800	26777320	12890	12890	12890	12890	0
382	20231222	132700	26777320	12890	12890	12890	12890	0
383	20231222	132600	26777320	12890	12890	12890	12890	0
384	20231222	132500	26777320	12890	12890	12890	12890	0
385	20231222	132400	26777320	12890	12890	12890	12890	10
386	20231222	132300	26648420	12890	12890	12890	12890	0
387	20231222	132200	26648420	12890	12890	12890	12890	0
388	20231222	132100	26648420	12890	12890	12890	12890	0
389	20231222	132000	26648420	12890	12890	12890	12890	0
390	20231222	131900	26648420	12890	12890	12890	12890	0
391	20231222	131800	26648420	12890	12890	12890	12890	28
392	20231222	131700	26287500	12900	12900	12900	12900	0
393	20231222	131600	26287500	12900	12900	12900	12900	0
394	20231222	131500	26287500	12900	12900	12900	12900	0
395	20231222	131400	26287500	12900	12900	12900	12900	0
396	20231222	131300	26287500	12900	12900	12900	12900	0
397	20231222	131200	26287500	12900	12900	12900	12900	0
398	20231222	131100	26287500	12900	12900	12900	12900	0
399	20231222	131000	26287500	12900	12900	12900	12900	0
400	20231222	130900	26287500	12900	12900	12900	12900	0
401	20231222	130800	26287500	12900	12900	12900	12900	0
402	20231222	130700	26287500	12900	12900	12900	12900	0
403	20231222	130600	26287500	12900	12900	12900	12900	100
404	20231222	130500	24997500	12900	12900	12900	12900	0
405	20231222	130400	24997500	12900	12900	12900	12900	0
406	20231222	130300	24997500	12900	12900	12900	12900	0
407	20231222	130200	24997500	12900	12900	12900	12900	0
408	20231222	130100	24997500	12900	12900	12900	12900	0
409	20231222	130000	24997500	12900	12900	12900	12900	0
410	20231222	125900	24997500	12900	12900	12900	12900	0
411	20231222	125800	24997500	12900	12900	12900	12900	13
412	20231222	125700	24829800	12900	12900	12900	12900	0
413	20231222	125600	24829800	12900	12900	12900	12900	0
414	20231222	125500	24829800	12900	12900	12900	12900	0
415	20231222	125400	24829800	12900	12900	12900	12900	0
416	20231222	125300	24829800	12900	12900	12900	12900	0
417	20231222	125200	24829800	12900	12900	12900	12900	17
418	20231222	125100	24610500	12900	12900	12900	12900	1
419	20231222	125000	24597600	12930	12930	12930	12930	0
420	20231222	124900	24597600	12930	12930	12930	12930	0
421	20231222	124800	24597600	12930	12930	12930	12930	0
422	20231222	124700	24597600	12930	12930	12930	12930	0
423	20231222	124600	24597600	12930	12930	12930	12930	0
424	20231222	124500	24597600	12930	12930	12930	12930	0
425	20231222	124400	24597600	12930	12930	12930	12930	0
426	20231222	124300	24597600	12930	12930	12930	12930	0
427	20231222	124200	24597600	12930	12930	12930	12930	0
428	20231222	124100	24597600	12930	12930	12930	12930	0
429	20231222	124000	24597600	12930	12930	12930	12930	0
430	20231222	123900	24597600	12930	12930	12930	12930	0
431	20231222	123800	24597600	12930	12920	12930	12920	28
432	20231222	123700	24235610	12910	12910	12910	12910	0
433	20231222	123600	24235610	12910	12910	12910	12910	0
434	20231222	123500	24235610	12910	12910	12910	12910	0
435	20231222	123400	24235610	12910	12910	12910	12910	0
436	20231222	123300	24235610	12910	12910	12910	12910	4
437	20231222	123200	24183970	12910	12910	12910	12910	0
438	20231222	123100	24183970	12910	12910	12910	12910	0
439	20231222	123000	24183970	12910	12910	12910	12910	0
440	20231222	122900	24183970	12910	12910	12910	12910	0
441	20231222	122800	24183970	12910	12910	12910	12910	0
442	20231222	122700	24183970	12910	12910	12910	12910	0
443	20231222	122600	24183970	12910	12910	12910	12910	0
444	20231222	122500	24183970	12910	12910	12910	12910	0
445	20231222	122400	24183970	12910	12910	12910	12910	0
446	20231222	122300	24183970	12910	12910	12910	12910	0
447	20231222	122200	24183970	12910	12910	12910	12910	0
448	20231222	122100	24183970	12910	12910	12910	12910	0
449	20231222	122000	24183970	12910	12910	12910	12910	0
450	20231222	121900	24183970	12910	12910	12910	12910	0
451	20231222	121800	24183970	12910	12900	12910	12900	94
452	20231222	121700	22971360	12900	12900	12900	12900	0
453	20231222	121600	22971360	12900	12900	12900	12900	0
454	20231222	121500	22971360	12900	12900	12900	12900	0
455	20231222	121400	22971360	12900	12900	12900	12900	0
456	20231222	121300	22971360	12900	12900	12900	12900	1
457	20231222	121200	22958460	12900	12900	12900	12900	5
458	20231222	121100	22893960	12930	12930	12930	12930	0
459	20231222	121000	22893960	12930	12930	12930	12930	0
460	20231222	120900	22893960	12930	12930	12930	12930	0
461	20231222	120800	22893960	12930	12930	12930	12930	0
462	20231222	120700	22893960	12930	12930	12930	12930	0
463	20231222	120600	22893960	12930	12930	12930	12930	0
464	20231222	120500	22893960	12930	12930	12930	12930	0
465	20231222	120400	22893960	12930	12930	12930	12930	0
466	20231222	120300	22893960	12930	12930	12930	12930	0
467	20231222	120200	22893960	12930	12930	12930	12930	0
468	20231222	120100	22893960	12930	12930	12930	12930	0
469	20231222	120000	22893960	12930	12930	12930	12930	0
470	20231222	115900	22893960	12930	12930	12930	12930	3
471	20231222	115800	22855170	12930	12930	12930	12930	0
472	20231222	115700	22855170	12930	12930	12930	12930	0
473	20231222	115600	22855170	12930	12930	12930	12930	0
474	20231222	115500	22855170	12930	12930	12930	12930	0
475	20231222	115400	22855170	12930	12930	12930	12930	0
476	20231222	115300	22855170	12930	12930	12930	12930	0
477	20231222	115200	22855170	12930	12930	12930	12930	0
478	20231222	115100	22855170	12930	12930	12930	12930	0
479	20231222	115000	22855170	12930	12930	12930	12930	0
480	20231222	114900	22855170	12930	12930	12930	12930	33
481	20231222	114800	22428480	12910	12910	12910	12910	0
482	20231222	114700	22428480	12910	12910	12910	12910	0
483	20231222	114600	22428480	12910	12910	12910	12910	0
484	20231222	114500	22428480	12910	12910	12910	12910	0
485	20231222	114400	22428480	12910	12910	12910	12910	0
486	20231222	114300	22428480	12910	12910	12910	12910	0
487	20231222	114200	22428480	12910	12910	12910	12910	0
488	20231222	114100	22428480	12910	12910	12910	12910	0
489	20231222	114000	22428480	12910	12900	12910	12900	149
490	20231222	113900	20505380	12900	12900	12900	12900	18
491	20231222	113800	20273180	12900	12900	12900	12900	0
492	20231222	113700	20273180	12900	12900	12900	12900	28
493	20231222	113600	19911980	12850	12850	12850	12850	0
494	20231222	113500	19911980	12850	12850	12850	12850	0
495	20231222	113400	19911980	12850	12850	12850	12850	0
496	20231222	113300	19911980	12850	12850	12850	12850	0
497	20231222	113200	19911980	12850	12850	12850	12850	0
498	20231222	113100	19911980	12850	12850	12850	12850	0
499	20231222	113000	19911980	12850	12850	12850	12850	0
500	20231222	112900	19911980	12850	12850	12850	12850	30
501	20231222	112800	19526480	12900	12900	12900	12900	0
502	20231222	112700	19526480	12900	12900	12900	12900	0
503	20231222	112600	19526480	12900	12900	12900	12900	0
504	20231222	112500	19526480	12900	12900	12900	12900	0
505	20231222	112400	19526480	12900	12900	12900	12900	0
506	20231222	112300	19526480	12900	12900	12900	12900	0
507	20231222	112200	19526480	12900	12900	12900	12900	0
508	20231222	112100	19526480	12900	12900	12900	12900	0
509	20231222	112000	19526480	12900	12900	12900	12900	0
510	20231222	111900	19526480	12900	12900	12900	12900	0
511	20231222	111800	19526480	12900	12900	12900	12900	0
512	20231222	111700	19526480	12900	12900	12900	12900	0
513	20231222	111600	19526480	12900	12890	12900	12850	712
514	20231222	111500	10376330	12900	12900	12900	12900	0
515	20231222	111400	10376330	12900	12900	12900	12900	0
516	20231222	111300	10376330	12900	12900	12900	12900	0
517	20231222	111200	10376330	12900	12900	12900	12900	0
518	20231222	111100	10376330	12900	12900	12900	12900	0
519	20231222	111000	10376330	12900	12900	12900	12900	0
520	20231222	110900	10376330	12900	12900	12900	12900	0
521	20231222	110800	10376330	12900	12900	12900	12900	0
522	20231222	110700	10376330	12900	12900	12900	12900	100
523	20231222	110600	9086330	12900	12900	12900	12900	0
524	20231222	110500	9086330	12900	12900	12900	12900	0
525	20231222	110400	9086330	12900	12900	12900	12900	0
526	20231222	110300	9086330	12900	12900	12900	12900	0
527	20231222	110200	9086330	12900	12900	12900	12900	14
528	20231222	110100	8905730	12930	12930	12930	12930	0
529	20231222	110000	8905730	12930	12930	12930	12930	0
530	20231222	105900	8905730	12930	12930	12930	12930	0
531	20231222	105800	8905730	12930	12930	12930	12930	0
532	20231222	105700	8905730	12930	12930	12930	12930	0
533	20231222	105600	8905730	12930	12930	12930	12930	0
534	20231222	105500	8905730	12930	12930	12930	12930	0
535	20231222	105400	8905730	12930	12930	12930	12930	0
536	20231222	105300	8905730	12930	12930	12930	12930	0
537	20231222	105200	8905730	12930	12910	12930	12910	39
538	20231222	105100	8401780	12910	12910	12910	12910	0
539	20231222	105000	8401780	12910	12910	12910	12910	40
540	20231222	104900	7885380	12920	12920	12920	12920	0
541	20231222	104800	7885380	12920	12920	12920	12920	0
542	20231222	104700	7885380	12920	12920	12920	12920	0
543	20231222	104600	7885380	12920	12920	12920	12920	0
544	20231222	104500	7885380	12920	12920	12920	12920	0
545	20231222	104400	7885380	12920	12920	12920	12920	0
546	20231222	104300	7885380	12920	12920	12920	12920	0
547	20231222	104200	7885380	12920	12920	12920	12920	2
548	20231222	104100	7859540	12900	12900	12900	12900	0
549	20231222	104000	7859540	12900	12900	12900	12900	161
550	20231222	103900	5782640	12920	12920	12920	12920	4
551	20231222	103800	5730960	12920	12920	12920	12920	6
552	20231222	103700	5653440	12930	12930	12930	12930	0
553	20231222	103600	5653440	12930	12930	12930	12930	0
554	20231222	103500	5653440	12930	12930	12930	12930	0
555	20231222	103400	5653440	12930	12930	12930	12930	0
556	20231222	103300	5653440	12930	12930	12930	12930	0
557	20231222	103200	5653440	12930	12930	12930	12930	0
558	20231222	103100	5653440	12930	12930	12930	12930	0
559	20231222	103000	5653440	12930	12930	12930	12930	0
560	20231222	102900	5653440	12930	12930	12930	12930	0
561	20231222	102800	5653440	12930	12930	12930	12930	0
562	20231222	102700	5653440	12930	12930	12930	12930	0
563	20231222	102600	5653440	12930	12930	12930	12930	0
564	20231222	102500	5653440	12930	12930	12930	12930	0
565	20231222	102400	5653440	12930	12930	12930	12930	16
566	20231222	102300	5446560	12900	12900	12900	12900	0
567	20231222	102200	5446560	12900	12900	12900	12900	0
568	20231222	102100	5446560	12900	12900	12900	12900	0
569	20231222	102000	5446560	12900	12900	12900	12900	0
570	20231222	101900	5446560	12900	12900	12900	12900	0
571	20231222	101800	5446560	12900	12900	12900	12900	0
572	20231222	101700	5446560	12900	12900	12900	12900	0
573	20231222	101600	5446560	12900	12900	12900	12900	0
574	20231222	101500	5446560	12900	12900	12900	12900	0
575	20231222	101400	5446560	12900	12900	12900	12900	0
576	20231222	101300	5446560	12900	12900	12900	12900	0
577	20231222	101200	5446560	12900	12900	12900	12900	0
578	20231222	101100	5446560	12900	12900	12900	12900	0
579	20231222	101000	5446560	12900	12900	12900	12900	0
580	20231222	100900	5446560	12900	12900	12900	12900	0
581	20231222	100800	5446560	12900	12900	12900	12900	0
582	20231222	100700	5446560	12900	12900	12900	12900	0
583	20231222	100600	5446560	12900	12900	12900	12900	0
584	20231222	100500	5446560	12900	12900	12900	12900	0
585	20231222	100400	5446560	12900	12900	12900	12900	0
586	20231222	100300	5446560	12900	12900	12900	12900	0
587	20231222	100200	5446560	12900	12900	12900	12900	16
588	20231222	100100	5240160	12930	12930	12930	12930	0
589	20231222	100000	5240160	12930	12930	12930	12930	6
590	20231222	095900	5162580	12900	12900	12900	12900	0
591	20231222	095800	5162580	12900	12900	12900	12900	0
592	20231222	095700	5162580	12900	12900	12900	12900	0
593	20231222	095600	5162580	12900	12900	12900	12900	0
594	20231222	095500	5162580	12900	12900	12900	12900	0
595	20231222	095400	5162580	12900	12900	12900	12900	0
596	20231222	095300	5162580	12900	12900	12900	12900	0
597	20231222	095200	5162580	12900	12900	12900	12900	2
598	20231222	095100	5136780	12890	12890	12890	12890	0
599	20231222	095000	5136780	12890	12890	12890	12890	0
600	20231222	094900	5136780	12890	12890	12890	12890	1
601	20231222	094800	5123890	12940	12940	12940	12940	0
602	20231222	094700	5123890	12940	12940	12940	12940	0
603	20231222	094600	5123890	12940	12940	12940	12940	0
604	20231222	094500	5123890	12940	12940	12940	12940	0
605	20231222	094400	5123890	12940	12940	12940	12940	0
606	20231222	094300	5123890	12940	12940	12940	12940	0
607	20231222	094200	5123890	12940	12940	12940	12940	0
608	20231222	094100	5123890	12940	12940	12940	12940	0
609	20231222	094000	5123890	12940	12940	12940	12940	0
610	20231222	093900	5123890	12940	12940	12940	12940	0
611	20231222	093800	5123890	12940	12940	12940	12940	1
612	20231222	093700	5110950	12900	12900	12900	12900	0
613	20231222	093600	5110950	12900	12900	12900	12900	0
614	20231222	093500	5110950	12900	12900	12900	12900	0
615	20231222	093400	5110950	12900	12900	12900	12900	0
616	20231222	093300	5110950	12900	12910	12910	12900	3
617	20231222	093200	5072240	12920	12930	12930	12920	3
618	20231222	093100	5033470	12940	12940	12940	12940	1
619	20231222	093000	5020530	12940	12940	12940	12940	0
620	20231222	092900	5020530	12940	12940	12940	12940	0
621	20231222	092800	5020530	12940	12940	12940	12940	0
622	20231222	092700	5020530	12940	12940	12940	12940	0
623	20231222	092600	5020530	12940	12940	12940	12940	0
624	20231222	092500	5020530	12940	12940	12940	12940	0
625	20231222	092400	5020530	12940	12920	12940	12920	20
626	20231222	092300	4761900	12920	12910	12920	12910	12
627	20231222	092200	4606870	12920	12900	12920	12900	22
628	20231222	092100	4323030	12890	12890	12890	12890	0
629	20231222	092000	4323030	12890	12890	12890	12890	0
630	20231222	091900	4323030	12890	12890	12890	12890	14
631	20231222	091800	4142570	12900	12930	12930	12900	44
632	20231222	091700	3574200	12880	12880	12880	12880	0
633	20231222	091600	3574200	12880	12890	12890	12880	122
634	20231222	091500	2002740	12940	12940	12940	12940	39
635	20231222	091400	1498080	12940	12940	12940	12940	0
636	20231222	091300	1498080	12940	12940	12940	12940	0
637	20231222	091200	1498080	12940	12940	12940	12940	0
638	20231222	091100	1498080	12940	12940	12940	12940	0
639	20231222	091000	1498080	12940	12940	12940	12940	0
640	20231222	090900	1498080	12940	12940	12940	12940	0
641	20231222	090800	1498080	12940	12920	12950	12900	34
642	20231222	090700	1058630	12930	12940	12950	12930	36
643	20231222	090600	592740	12940	12940	12940	12940	0
644	20231222	090500	592740	12940	12930	12940	12930	12
645	20231222	090400	437520	12950	12870	12950	12870	20
646	20231222	090300	179570	12870	12870	12870	12870	0
647	20231222	090200	179570	12870	12860	12870	12860	2
648	20231222	090100	153840	12850	12830	12850	12830	5
649	20231222	090000	89620	12810	12810	12810	12810	2