KissMeData/081000/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195000	227543470	13650	13650	13650	13650	805
3	20231208	194900	227543470	13650	13650	13650	13650	0
4	20231208	194800	227543470	13650	13650	13650	13650	0
5	20231208	194700	227543470	13650	13650	13650	13650	0
6	20231208	194600	227543470	13650	13650	13650	13650	0
7	20231208	194500	227543470	13650	13650	13650	13650	0
8	20231208	194400	227543470	13650	13650	13650	13650	0
9	20231208	194300	227543470	13650	13650	13650	13650	0
10	20231208	194200	227543470	13650	13650	13650	13650	0
11	20231208	194100	227543470	13650	13650	13650	13650	0
12	20231208	194000	227543470	13650	13650	13650	13650	0
13	20231208	193900	227543470	13650	13650	13650	13650	0
14	20231208	193800	227543470	13650	13650	13650	13650	0
15	20231208	193700	227543470	13650	13650	13650	13650	0
16	20231208	193600	227543470	13650	13650	13650	13650	0
17	20231208	193500	227543470	13650	13650	13650	13650	0
18	20231208	193400	227543470	13650	13650	13650	13650	0
19	20231208	193300	227543470	13650	13650	13650	13650	0
20	20231208	193200	227543470	13650	13650	13650	13650	0
21	20231208	193100	227543470	13650	13650	13650	13650	0
22	20231208	193000	227543470	13650	13650	13650	13650	0
23	20231208	192900	227543470	13650	13650	13650	13650	0
24	20231208	192800	227543470	13650	13650	13650	13650	0
25	20231208	192700	227543470	13650	13650	13650	13650	0
26	20231208	192600	227543470	13650	13650	13650	13650	0
27	20231208	192500	227543470	13650	13650	13650	13650	0
28	20231208	192400	227543470	13650	13650	13650	13650	0
29	20231208	192300	227543470	13650	13650	13650	13650	0
30	20231208	192200	227543470	13650	13650	13650	13650	0
31	20231208	192100	227543470	13650	13650	13650	13650	0
32	20231208	192000	227543470	13650	13650	13650	13650	805
33	20231208	191900	227543470	13650	13650	13650	13650	0
34	20231208	191800	227543470	13650	13650	13650	13650	0
35	20231208	191700	227543470	13650	13650	13650	13650	0
36	20231208	191600	227543470	13650	13650	13650	13650	0
37	20231208	191500	227543470	13650	13650	13650	13650	0
38	20231208	191400	227543470	13650	13650	13650	13650	0
39	20231208	191300	227543470	13650	13650	13650	13650	0
40	20231208	191200	227543470	13650	13650	13650	13650	0
41	20231208	191100	227543470	13650	13650	13650	13650	0
42	20231208	191000	227543470	13650	13650	13650	13650	0
43	20231208	190900	227543470	13650	13650	13650	13650	0
44	20231208	190800	227543470	13650	13650	13650	13650	0
45	20231208	190700	227543470	13650	13650	13650	13650	0
46	20231208	190600	227543470	13650	13650	13650	13650	0
47	20231208	190500	227543470	13650	13650	13650	13650	0
48	20231208	190400	227543470	13650	13650	13650	13650	0
49	20231208	190300	227543470	13650	13650	13650	13650	0
50	20231208	190200	227543470	13650	13650	13650	13650	0
51	20231208	190100	227543470	13650	13650	13650	13650	0
52	20231208	190000	227543470	13650	13650	13650	13650	0
53	20231208	185900	227543470	13650	13650	13650	13650	0
54	20231208	185800	227543470	13650	13650	13650	13650	0
55	20231208	185700	227543470	13650	13650	13650	13650	0
56	20231208	185600	227543470	13650	13650	13650	13650	0
57	20231208	185500	227543470	13650	13650	13650	13650	0
58	20231208	185400	227543470	13650	13650	13650	13650	0
59	20231208	185300	227543470	13650	13650	13650	13650	0
60	20231208	185200	227543470	13650	13650	13650	13650	0
61	20231208	185100	227543470	13650	13650	13650	13650	0
62	20231208	185000	227543470	13650	13650	13650	13650	805
63	20231208	184900	227543470	13650	13650	13650	13650	0
64	20231208	184800	227543470	13650	13650	13650	13650	0
65	20231208	184700	227543470	13650	13650	13650	13650	0
66	20231208	184600	227543470	13650	13650	13650	13650	0
67	20231208	184500	227543470	13650	13650	13650	13650	0
68	20231208	184400	227543470	13650	13650	13650	13650	0
69	20231208	184300	227543470	13650	13650	13650	13650	0
70	20231208	184200	227543470	13650	13650	13650	13650	0
71	20231208	184100	227543470	13650	13650	13650	13650	0
72	20231208	184000	227543470	13650	13650	13650	13650	0
73	20231208	183900	227543470	13650	13650	13650	13650	0
74	20231208	183800	227543470	13650	13650	13650	13650	0
75	20231208	183700	227543470	13650	13650	13650	13650	0
76	20231208	183600	227543470	13650	13650	13650	13650	0
77	20231208	183500	227543470	13650	13650	13650	13650	0
78	20231208	183400	227543470	13650	13650	13650	13650	0
79	20231208	183300	227543470	13650	13650	13650	13650	0
80	20231208	183200	227543470	13650	13650	13650	13650	0
81	20231208	183100	227543470	13650	13650	13650	13650	0
82	20231208	183000	227543470	13650	13650	13650	13650	0
83	20231208	182900	227543470	13650	13650	13650	13650	0
84	20231208	182800	227543470	13650	13650	13650	13650	0
85	20231208	182700	227543470	13650	13650	13650	13650	0
86	20231208	182600	227543470	13650	13650	13650	13650	0
87	20231208	182500	227543470	13650	13650	13650	13650	0
88	20231208	182400	227543470	13650	13650	13650	13650	0
89	20231208	182300	227543470	13650	13650	13650	13650	0
90	20231208	182200	227543470	13650	13650	13650	13650	0
91	20231208	182100	227543470	13650	13650	13650	13650	0
92	20231208	182000	227543470	13650	13650	13650	13650	805
93	20231208	181900	227543470	13650	13650	13650	13650	0
94	20231208	181800	227543470	13650	13650	13650	13650	0
95	20231208	181700	227543470	13650	13650	13650	13650	0
96	20231208	181600	227543470	13650	13650	13650	13650	0
97	20231208	181500	227543470	13650	13650	13650	13650	0
98	20231208	181400	227543470	13650	13650	13650	13650	0
99	20231208	181300	227543470	13650	13650	13650	13650	0
100	20231208	181200	227543470	13650	13650	13650	13650	0
101	20231208	181100	227543470	13650	13650	13650	13650	0
102	20231208	181000	227543470	13650	13650	13650	13650	0
103	20231208	180900	227543470	13650	13650	13650	13650	0
104	20231208	180800	227543470	13650	13650	13650	13650	0
105	20231208	180700	227543470	13650	13650	13650	13650	0
106	20231208	180600	227543470	13650	13650	13650	13650	0
107	20231208	180500	227543470	13650	13650	13650	13650	0
108	20231208	180400	227543470	13650	13650	13650	13650	0
109	20231208	180300	227543470	13650	13650	13650	13650	0
110	20231208	180200	227543470	13650	13650	13650	13650	0
111	20231208	180100	227543470	13650	13650	13650	13650	0
112	20231208	180000	227543470	13650	13650	13650	13650	0
113	20231208	175900	227543470	13650	13650	13650	13650	0
114	20231208	175800	227543470	13650	13650	13650	13650	0
115	20231208	175700	227543470	13650	13650	13650	13650	0
116	20231208	175600	227543470	13650	13650	13650	13650	0
117	20231208	175500	227543470	13650	13650	13650	13650	0
118	20231208	175400	227543470	13650	13650	13650	13650	0
119	20231208	175300	227543470	13650	13650	13650	13650	0
120	20231208	175200	227543470	13650	13650	13650	13650	0
121	20231208	175100	227543470	13650	13650	13650	13650	0
122	20231208	175000	227543470	13650	13650	13650	13650	805
123	20231208	174900	227543470	13650	13650	13650	13650	0
124	20231208	174800	227543470	13650	13650	13650	13650	0
125	20231208	174700	227543470	13650	13650	13650	13650	0
126	20231208	174600	227543470	13650	13650	13650	13650	0
127	20231208	174500	227543470	13650	13650	13650	13650	0
128	20231208	174400	227543470	13650	13650	13650	13650	0
129	20231208	174300	227543470	13650	13650	13650	13650	0
130	20231208	174200	227543470	13650	13650	13650	13650	0
131	20231208	174100	227543470	13650	13650	13650	13650	0
132	20231208	174000	227543470	13650	13650	13650	13650	0
133	20231208	173900	227543470	13650	13650	13650	13650	0
134	20231208	173800	227543470	13650	13650	13650	13650	0
135	20231208	173700	227543470	13650	13650	13650	13650	0
136	20231208	173600	227543470	13650	13650	13650	13650	0
137	20231208	173500	227543470	13650	13650	13650	13650	0
138	20231208	173400	227543470	13650	13650	13650	13650	0
139	20231208	173300	227543470	13650	13650	13650	13650	0
140	20231208	173200	227543470	13650	13650	13650	13650	0
141	20231208	173100	227543470	13650	13650	13650	13650	0
142	20231208	173000	227543470	13650	13650	13650	13650	0
143	20231208	172900	227543470	13650	13650	13650	13650	0
144	20231208	172800	227543470	13650	13650	13650	13650	0
145	20231208	172700	227543470	13650	13650	13650	13650	0
146	20231208	172600	227543470	13650	13650	13650	13650	0
147	20231208	172500	227543470	13650	13650	13650	13650	0
148	20231208	172400	227543470	13650	13650	13650	13650	0
149	20231208	172300	227543470	13650	13650	13650	13650	0
150	20231208	172200	227543470	13650	13650	13650	13650	0
151	20231208	172100	227543470	13650	13650	13650	13650	0
152	20231208	172000	227543470	13650	13650	13650	13650	805
153	20231208	171900	227543470	13650	13650	13650	13650	0
154	20231208	171800	227543470	13650	13650	13650	13650	0
155	20231208	171700	227543470	13650	13650	13650	13650	0
156	20231208	171600	227543470	13650	13650	13650	13650	0
157	20231208	171500	227543470	13650	13650	13650	13650	0
158	20231208	171400	227543470	13650	13650	13650	13650	0
159	20231208	171300	227543470	13650	13650	13650	13650	0
160	20231208	171200	227543470	13650	13650	13650	13650	0
161	20231208	171100	227543470	13650	13650	13650	13650	0
162	20231208	171000	227543470	13650	13650	13650	13650	0
163	20231208	170900	227543470	13650	13650	13650	13650	0
164	20231208	170800	227543470	13650	13650	13650	13650	0
165	20231208	170700	227543470	13650	13650	13650	13650	0
166	20231208	170600	227543470	13650	13650	13650	13650	0
167	20231208	170500	227543470	13650	13650	13650	13650	0
168	20231208	170400	227543470	13650	13650	13650	13650	0
169	20231208	170300	227543470	13650	13650	13650	13650	0
170	20231208	170200	227543470	13650	13650	13650	13650	0
171	20231208	170100	227543470	13650	13650	13650	13650	0
172	20231208	170000	227543470	13650	13650	13650	13650	0
173	20231208	165900	227543470	13650	13650	13650	13650	0
174	20231208	165800	227543470	13650	13650	13650	13650	0
175	20231208	165700	227543470	13650	13650	13650	13650	0
176	20231208	165600	227543470	13650	13650	13650	13650	0
177	20231208	165500	227543470	13650	13650	13650	13650	0
178	20231208	165400	227543470	13650	13650	13650	13650	0
179	20231208	165300	227543470	13650	13650	13650	13650	0
180	20231208	165200	227543470	13650	13650	13650	13650	0
181	20231208	165100	227543470	13650	13650	13650	13650	0
182	20231208	165000	227543470	13650	13650	13650	13650	805
183	20231208	164900	227543470	13650	13650	13650	13650	0
184	20231208	164800	227543470	13650	13650	13650	13650	0
185	20231208	164700	227543470	13650	13650	13650	13650	0
186	20231208	164600	227543470	13650	13650	13650	13650	0
187	20231208	164500	227543470	13650	13650	13650	13650	0
188	20231208	164400	227543470	13650	13650	13650	13650	0
189	20231208	164300	227543470	13650	13650	13650	13650	0
190	20231208	164200	227543470	13650	13650	13650	13650	0
191	20231208	164100	227543470	13650	13650	13650	13650	0
192	20231208	164000	227543470	13650	13650	13650	13650	0
193	20231208	163900	227543470	13650	13650	13650	13650	0
194	20231208	163800	227543470	13650	13650	13650	13650	0
195	20231208	163700	227543470	13650	13650	13650	13650	0
196	20231208	163600	227543470	13650	13650	13650	13650	0
197	20231208	163500	227543470	13650	13650	13650	13650	0
198	20231208	163400	227543470	13650	13650	13650	13650	0
199	20231208	163300	227543470	13650	13650	13650	13650	0
200	20231208	163200	227543470	13650	13650	13650	13650	0
201	20231208	163100	227543470	13650	13650	13650	13650	0
202	20231208	163000	227543470	13650	13650	13650	13650	0
203	20231208	162900	227543470	13650	13650	13650	13650	0
204	20231208	162800	227543470	13650	13650	13650	13650	0
205	20231208	162700	227543470	13650	13650	13650	13650	0
206	20231208	162600	227543470	13650	13650	13650	13650	0
207	20231208	162500	227543470	13650	13650	13650	13650	0
208	20231208	162400	227543470	13650	13650	13650	13650	0
209	20231208	162300	227543470	13650	13650	13650	13650	0
210	20231208	162200	227543470	13650	13650	13650	13650	0
211	20231208	162100	227543470	13650	13650	13650	13650	0
212	20231208	162000	227543470	13650	13650	13650	13650	805
213	20231208	161900	227543470	13650	13650	13650	13650	0
214	20231208	161800	227543470	13650	13650	13650	13650	0
215	20231208	161700	227543470	13650	13650	13650	13650	0
216	20231208	161600	227543470	13650	13650	13650	13650	0
217	20231208	161500	227543470	13650	13650	13650	13650	0
218	20231208	161400	227543470	13650	13650	13650	13650	0
219	20231208	161300	227543470	13650	13650	13650	13650	0
220	20231208	161200	227543470	13650	13650	13650	13650	0
221	20231208	161100	227543470	13650	13650	13650	13650	0
222	20231208	161000	227543470	13650	13650	13650	13650	0
223	20231208	160900	227543470	13650	13650	13650	13650	0
224	20231208	160800	227543470	13650	13650	13650	13650	0
225	20231208	160700	227543470	13650	13650	13650	13650	0
226	20231208	160600	227543470	13650	13650	13650	13650	0
227	20231208	160500	227543470	13650	13650	13650	13650	0
228	20231208	160400	227543470	13650	13650	13650	13650	0
229	20231208	160300	227543470	13650	13650	13650	13650	0
230	20231208	160200	227543470	13650	13650	13650	13650	0
231	20231208	160100	227543470	13650	13650	13650	13650	0
232	20231208	160000	227543470	13650	13650	13650	13650	0
233	20231208	155900	227543470	13650	13650	13650	13650	0
234	20231208	155800	227543470	13650	13650	13650	13650	0
235	20231208	155700	227543470	13650	13650	13650	13650	0
236	20231208	155600	227543470	13650	13650	13650	13650	0
237	20231208	155500	227543470	13650	13650	13650	13650	0
238	20231208	155400	227543470	13650	13650	13650	13650	0
239	20231208	155300	227543470	13650	13650	13650	13650	0
240	20231208	155200	227543470	13650	13650	13650	13650	0
241	20231208	155100	227543470	13650	13650	13650	13650	0
242	20231208	155000	227543470	13650	13650	13650	13650	805
243	20231208	154900	227543470	13650	13650	13650	13650	0
244	20231208	154800	227543470	13650	13650	13650	13650	0
245	20231208	154700	227543470	13650	13650	13650	13650	0
246	20231208	154600	227543470	13650	13650	13650	13650	0
247	20231208	154500	227543470	13650	13650	13650	13650	0
248	20231208	154400	227543470	13650	13650	13650	13650	0
249	20231208	154300	227543470	13650	13650	13650	13650	0
250	20231208	154200	227543470	13650	13650	13650	13650	0
251	20231208	154100	227543470	13650	13650	13650	13650	0
252	20231208	154000	227543470	13650	13650	13650	13650	0
253	20231208	153900	227543470	13650	13650	13650	13650	0
254	20231208	153800	227543470	13650	13650	13650	13650	0
255	20231208	153700	227543470	13650	13650	13650	13650	0
256	20231208	153600	227543470	13650	13650	13650	13650	0
257	20231208	153500	227543470	13650	13650	13650	13650	0
258	20231208	153400	227543470	13650	13650	13650	13650	0
259	20231208	153300	227543470	13650	13650	13650	13650	0
260	20231208	153200	227543470	13650	13650	13650	13650	0
261	20231208	153100	227543470	13650	13650	13650	13650	0
262	20231208	153000	227543470	13650	13650	13650	13650	805
263	20231208	152900	216555220	13680	13680	13680	13680	0
264	20231208	152800	216555220	13680	13680	13680	13680	0
265	20231208	152700	216555220	13680	13680	13680	13680	0
266	20231208	152600	216555220	13680	13680	13680	13680	0
267	20231208	152500	216555220	13680	13680	13680	13680	0
268	20231208	152400	216555220	13680	13680	13680	13680	0
269	20231208	152300	216555220	13680	13680	13680	13680	0
270	20231208	152200	216555220	13680	13680	13680	13680	0
271	20231208	152100	216555220	13680	13680	13680	13680	0
272	20231208	152000	216555220	13680	13680	13680	13680	0
273	20231208	151900	216555220	13680	13680	13680	13680	0
274	20231208	151800	216555220	13680	13680	13680	13680	155
275	20231208	151700	214434820	13680	13680	13680	13680	0
276	20231208	151600	214434820	13680	13680	13680	13680	2
277	20231208	151500	214407460	13680	13690	13690	13680	10
278	20231208	151400	214270640	13690	13690	13690	13690	2
279	20231208	151300	214243260	13680	13680	13680	13680	0
280	20231208	151200	214243260	13680	13680	13680	13680	0
281	20231208	151100	214243260	13680	13680	13680	13680	6
282	20231208	151000	214161180	13680	13680	13680	13680	2
283	20231208	150900	214133820	13670	13670	13670	13670	0
284	20231208	150800	214133820	13670	13690	13690	13670	358
285	20231208	150700	209236440	13700	13700	13700	13700	1
286	20231208	150600	209222740	13700	13700	13700	13700	3
287	20231208	150500	209181640	13700	13700	13700	13700	5
288	20231208	150400	209113140	13700	13700	13700	13700	2
289	20231208	150300	209085740	13700	13700	13700	13700	11
290	20231208	150200	208935040	13700	13700	13700	13700	34
291	20231208	150100	208469240	13690	13690	13690	13690	355
292	20231208	150000	203609290	13690	13690	13690	13690	7
293	20231208	145900	203513460	13700	13700	13700	13700	3
294	20231208	145800	203472360	13700	13700	13700	13700	90
295	20231208	145700	202239360	13700	13700	13700	13700	6
296	20231208	145600	202157160	13700	13700	13700	13700	0
297	20231208	145500	202157160	13700	13700	13700	13700	15
298	20231208	145400	201951660	13700	13720	13720	13700	446
299	20231208	145300	195838250	13710	13710	13710	13710	13
300	20231208	145200	195660020	13720	13720	13720	13720	15
301	20231208	145100	195454220	13720	13720	13720	13720	0
302	20231208	145000	195454220	13720	13720	13720	13720	0
303	20231208	144900	195454220	13720	13720	13720	13720	13
304	20231208	144800	195275860	13720	13720	13720	13720	0
305	20231208	144700	195275860	13720	13720	13720	13720	18
306	20231208	144600	195028900	13720	13720	13720	13720	0
307	20231208	144500	195028900	13720	13720	13720	13720	0
308	20231208	144400	195028900	13720	13720	13720	13720	0
309	20231208	144300	195028900	13720	13720	13720	13720	0
310	20231208	144200	195028900	13720	13720	13720	13720	3
311	20231208	144100	194987740	13750	13750	13750	13750	0
312	20231208	144000	194987740	13750	13760	13760	13720	6
313	20231208	143900	194905310	13720	13740	13740	13720	364
314	20231208	143800	189907280	13750	13750	13750	13750	0
315	20231208	143700	189907280	13750	13750	13750	13750	7
316	20231208	143600	189811030	13750	13750	13750	13750	0
317	20231208	143500	189811030	13750	13750	13750	13750	0
318	20231208	143400	189811030	13750	13750	13750	13750	0
319	20231208	143300	189811030	13750	13750	13750	13750	0
320	20231208	143200	189811030	13750	13750	13750	13750	0
321	20231208	143100	189811030	13750	13750	13750	13750	1
322	20231208	143000	189797280	13750	13750	13750	13750	52
323	20231208	142900	189082280	13750	13750	13750	13750	20
324	20231208	142800	188807280	13750	13750	13750	13750	0
325	20231208	142700	188807280	13750	13750	13750	13750	0
326	20231208	142600	188807280	13750	13750	13750	13750	0
327	20231208	142500	188807280	13750	13750	13750	13750	0
328	20231208	142400	188807280	13750	13750	13750	13750	0
329	20231208	142300	188807280	13750	13750	13750	13750	0
330	20231208	142200	188807280	13750	13750	13750	13750	0
331	20231208	142100	188807280	13750	13750	13750	13750	1
332	20231208	142000	188793530	13790	13790	13790	13790	0
333	20231208	141900	188793530	13790	13790	13790	13790	1
334	20231208	141800	188779740	13740	13740	13740	13740	0
335	20231208	141700	188779740	13740	13740	13740	13740	0
336	20231208	141600	188779740	13740	13740	13740	13740	0
337	20231208	141500	188779740	13740	13740	13740	13740	0
338	20231208	141400	188779740	13740	13740	13740	13740	0
339	20231208	141300	188779740	13740	13790	13790	13740	5
340	20231208	141200	188710990	13750	13750	13750	13750	106
341	20231208	141100	187253490	13750	13750	13750	13750	0
342	20231208	141000	187253490	13750	13750	13750	13750	0
343	20231208	140900	187253490	13750	13750	13750	13750	0
344	20231208	140800	187253490	13750	13750	13750	13750	0
345	20231208	140700	187253490	13750	13750	13750	13750	0
346	20231208	140600	187253490	13750	13750	13750	13750	0
347	20231208	140500	187253490	13750	13750	13750	13750	0
348	20231208	140400	187253490	13750	13750	13750	13750	0
349	20231208	140300	187253490	13750	13750	13750	13750	0
350	20231208	140200	187253490	13750	13750	13750	13750	0
351	20231208	140100	187253490	13750	13750	13750	13750	0
352	20231208	140000	187253490	13750	13750	13750	13750	50
353	20231208	135900	186565990	13750	13750	13750	13750	0
354	20231208	135800	186565990	13750	13750	13750	13750	0
355	20231208	135700	186565990	13750	13750	13750	13750	0
356	20231208	135600	186565990	13750	13750	13750	13750	5
357	20231208	135500	186497240	13750	13750	13750	13750	0
358	20231208	135400	186497240	13750	13760	13760	13750	190
359	20231208	135300	183884730	13760	13770	13770	13760	518
360	20231208	135200	176757020	13770	13770	13770	13770	0
361	20231208	135100	176757020	13770	13770	13770	13770	0
362	20231208	135000	176757020	13770	13770	13770	13770	0
363	20231208	134900	176757020	13770	13770	13770	13770	0
364	20231208	134800	176757020	13770	13770	13770	13770	0
365	20231208	134700	176757020	13770	13770	13770	13770	0
366	20231208	134600	176757020	13770	13780	13780	13770	241
367	20231208	134500	173437840	13800	13800	13800	13800	0
368	20231208	134400	173437840	13800	13800	13800	13800	0
369	20231208	134300	173437840	13800	13800	13800	13800	0
370	20231208	134200	173437840	13800	13800	13800	13800	0
371	20231208	134100	173437840	13800	13800	13800	13800	0
372	20231208	134000	173437840	13800	13790	13800	13790	2
373	20231208	133900	173410250	13780	13780	13780	13780	3
374	20231208	133800	173368910	13780	13780	13780	13780	0
375	20231208	133700	173368910	13780	13780	13780	13780	0
376	20231208	133600	173368910	13780	13780	13780	13780	0
377	20231208	133500	173368910	13780	13780	13780	13780	0
378	20231208	133400	173368910	13780	13780	13780	13780	0
379	20231208	133300	173368910	13780	13780	13780	13780	0
380	20231208	133200	173368910	13780	13780	13780	13780	0
381	20231208	133100	173368910	13780	13780	13780	13780	0
382	20231208	133000	173368910	13780	13780	13780	13780	0
383	20231208	132900	173368910	13780	13780	13780	13780	0
384	20231208	132800	173368910	13780	13780	13780	13780	0
385	20231208	132700	173368910	13780	13780	13780	13780	0
386	20231208	132600	173368910	13780	13780	13780	13780	0
387	20231208	132500	173368910	13780	13780	13780	13780	11
388	20231208	132400	173217330	13780	13780	13780	13780	0
389	20231208	132300	173217330	13780	13780	13780	13780	0
390	20231208	132200	173217330	13780	13780	13780	13780	0
391	20231208	132100	173217330	13780	13780	13780	13780	0
392	20231208	132000	173217330	13780	13780	13780	13780	0
393	20231208	131900	173217330	13780	13780	13780	13780	4
394	20231208	131800	173162210	13780	13780	13780	13780	0
395	20231208	131700	173162210	13780	13780	13780	13780	0
396	20231208	131600	173162210	13780	13780	13780	13780	0
397	20231208	131500	173162210	13780	13780	13780	13780	0
398	20231208	131400	173162210	13780	13780	13780	13780	0
399	20231208	131300	173162210	13780	13780	13780	13780	0
400	20231208	131200	173162210	13780	13780	13780	13780	0
401	20231208	131100	173162210	13780	13780	13780	13780	5
402	20231208	131000	173093310	13780	13780	13780	13780	0
403	20231208	130900	173093310	13780	13780	13780	13780	1
404	20231208	130800	173079530	13780	13780	13780	13780	0
405	20231208	130700	173079530	13780	13780	13780	13780	0
406	20231208	130600	173079530	13780	13780	13780	13780	0
407	20231208	130500	173079530	13780	13780	13780	13780	0
408	20231208	130400	173079530	13780	13780	13780	13780	1
409	20231208	130300	173065750	13770	13770	13770	13770	0
410	20231208	130200	173065750	13770	13770	13770	13770	0
411	20231208	130100	173065750	13770	13770	13770	13770	0
412	20231208	130000	173065750	13770	13770	13770	13770	0
413	20231208	125900	173065750	13770	13770	13770	13770	0
414	20231208	125800	173065750	13770	13770	13770	13770	30
415	20231208	125700	172652650	13770	13770	13770	13770	0
416	20231208	125600	172652650	13770	13770	13770	13770	0
417	20231208	125500	172652650	13770	13770	13770	13770	0
418	20231208	125400	172652650	13770	13770	13770	13770	1
419	20231208	125300	172638880	13770	13770	13770	13770	0
420	20231208	125200	172638880	13770	13770	13770	13770	0
421	20231208	125100	172638880	13770	13770	13770	13770	0
422	20231208	125000	172638880	13770	13770	13770	13770	0
423	20231208	124900	172638880	13770	13770	13770	13770	0
424	20231208	124800	172638880	13770	13770	13770	13770	0
425	20231208	124700	172638880	13770	13770	13770	13770	0
426	20231208	124600	172638880	13770	13800	13800	13770	575
427	20231208	124500	164710780	13800	13800	13800	13800	0
428	20231208	124400	164710780	13800	13800	13800	13800	0
429	20231208	124300	164710780	13800	13800	13800	13800	0
430	20231208	124200	164710780	13800	13800	13800	13800	0
431	20231208	124100	164710780	13800	13800	13800	13800	0
432	20231208	124000	164710780	13800	13800	13800	13800	0
433	20231208	123900	164710780	13800	13790	13800	13790	16
434	20231208	123800	164489990	13800	13800	13800	13800	0
435	20231208	123700	164489990	13800	13800	13800	13800	0
436	20231208	123600	164489990	13800	13800	13800	13800	0
437	20231208	123500	164489990	13800	13800	13800	13800	0
438	20231208	123400	164489990	13800	13800	13800	13800	0
439	20231208	123300	164489990	13800	13800	13800	13800	0
440	20231208	123200	164489990	13800	13800	13800	13800	0
441	20231208	123100	164489990	13800	13800	13800	13800	0
442	20231208	123000	164489990	13800	13800	13800	13800	0
443	20231208	122900	164489990	13800	13800	13800	13800	0
444	20231208	122800	164489990	13800	13800	13800	13800	0
445	20231208	122700	164489990	13800	13800	13800	13800	0
446	20231208	122600	164489990	13800	13800	13800	13800	0
447	20231208	122500	164489990	13800	13800	13800	13800	0
448	20231208	122400	164489990	13800	13800	13800	13800	0
449	20231208	122300	164489990	13800	13800	13800	13800	0
450	20231208	122200	164489990	13800	13800	13800	13800	0
451	20231208	122100	164489990	13800	13800	13800	13800	114
452	20231208	122000	162916790	13800	13800	13800	13800	0
453	20231208	121900	162916790	13800	13800	13800	13800	0
454	20231208	121800	162916790	13800	13800	13800	13800	1
455	20231208	121700	162902990	13800	13800	13800	13800	0
456	20231208	121600	162902990	13800	13800	13800	13800	0
457	20231208	121500	162902990	13800	13800	13800	13800	50
458	20231208	121400	162212990	13810	13810	13810	13810	70
459	20231208	121300	161246290	13810	13810	13810	13810	0
460	20231208	121200	161246290	13810	13810	13810	13810	47
461	20231208	121100	160597220	13810	13810	13810	13810	0
462	20231208	121000	160597220	13810	13810	13810	13810	10
463	20231208	120900	160459120	13800	13800	13800	13800	0
464	20231208	120800	160459120	13800	13800	13800	13800	50
465	20231208	120700	159769120	13800	13800	13800	13800	0
466	20231208	120600	159769120	13800	13800	13800	13800	0
467	20231208	120500	159769120	13800	13800	13800	13800	0
468	20231208	120400	159769120	13800	13800	13800	13800	0
469	20231208	120300	159769120	13800	13800	13800	13800	1
470	20231208	120200	159755320	13810	13810	13810	13810	0
471	20231208	120100	159755320	13810	13810	13810	13810	406
472	20231208	120000	154148460	13820	13820	13820	13820	4
473	20231208	115900	154093180	13810	13810	13810	13810	0
474	20231208	115800	154093180	13810	13810	13810	13810	0
475	20231208	115700	154093180	13810	13810	13810	13810	0
476	20231208	115600	154093180	13810	13810	13810	13810	0
477	20231208	115500	154093180	13810	13810	13810	13810	0
478	20231208	115400	154093180	13810	13810	13810	13810	0
479	20231208	115300	154093180	13810	13810	13810	13810	10
480	20231208	115200	153955080	13810	13820	13820	13810	900
481	20231208	115100	141525990	13810	13810	13810	13810	0
482	20231208	115000	141525990	13810	13810	13810	13810	0
483	20231208	114900	141525990	13810	13810	13810	13810	0
484	20231208	114800	141525990	13810	13810	13810	13810	5
485	20231208	114700	141456940	13810	13810	13810	13810	0
486	20231208	114600	141456940	13810	13820	13820	13810	623
487	20231208	114500	132852520	13820	13820	13820	13820	0
488	20231208	114400	132852520	13820	13820	13820	13820	0
489	20231208	114300	132852520	13820	13820	13820	13820	0
490	20231208	114200	132852520	13820	13820	13820	13820	0
491	20231208	114100	132852520	13820	13820	13820	13820	11
492	20231208	114000	132700500	13820	13820	13820	13820	2
493	20231208	113900	132672860	13820	13820	13820	13820	0
494	20231208	113800	132672860	13820	13820	13820	13820	15
495	20231208	113700	132465560	13810	13840	13840	13810	200
496	20231208	113600	129703150	13840	13840	13840	13840	1
497	20231208	113500	129689310	13860	13860	13860	13860	0
498	20231208	113400	129689310	13860	13860	13860	13860	0
499	20231208	113300	129689310	13860	13860	13860	13860	12
500	20231208	113200	129522990	13860	13860	13860	13860	3
501	20231208	113100	129481410	13870	13870	13870	13870	0
502	20231208	113000	129481410	13870	13870	13870	13870	1
503	20231208	112900	129467540	13870	13870	13870	13870	0
504	20231208	112800	129467540	13870	13870	13870	13870	2
505	20231208	112700	129439800	13880	13880	13880	13880	0
506	20231208	112600	129439800	13880	13880	13880	13880	100
507	20231208	112500	128051800	13880	13880	13880	13880	200
508	20231208	112400	125275800	13850	13850	13850	13850	0
509	20231208	112300	125275800	13850	13850	13850	13850	0
510	20231208	112200	125275800	13850	13850	13850	13850	0
511	20231208	112100	125275800	13850	13850	13850	13850	0
512	20231208	112000	125275800	13850	13850	13850	13850	0
513	20231208	111900	125275800	13850	13850	13850	13850	1
514	20231208	111800	125261950	13850	13850	13850	13850	0
515	20231208	111700	125261950	13850	13850	13850	13850	11
516	20231208	111600	125109600	13880	13880	13880	13880	4
517	20231208	111500	125054080	13850	13850	13850	13850	0
518	20231208	111400	125054080	13850	13850	13850	13850	0
519	20231208	111300	125054080	13850	13850	13850	13850	0
520	20231208	111200	125054080	13850	13850	13850	13850	0
521	20231208	111100	125054080	13850	13850	13850	13850	1
522	20231208	111000	125040230	13850	13850	13850	13850	0
523	20231208	110900	125040230	13850	13850	13850	13850	0
524	20231208	110800	125040230	13850	13850	13850	13850	0
525	20231208	110700	125040230	13850	13850	13850	13850	91
526	20231208	110600	123779880	13900	13900	13900	13900	100
527	20231208	110500	122389880	13900	13900	13900	13900	0
528	20231208	110400	122389880	13900	13850	13900	13850	1030
529	20231208	110300	108079300	13850	13850	13850	13850	0
530	20231208	110200	108079300	13850	13850	13850	13850	0
531	20231208	110100	108079300	13850	13850	13850	13850	0
532	20231208	110000	108079300	13850	13850	13850	13850	0
533	20231208	105900	108079300	13850	13850	13850	13850	0
534	20231208	105800	108079300	13850	13850	13850	13850	0
535	20231208	105700	108079300	13850	13850	13850	13850	0
536	20231208	105600	108079300	13850	13850	13850	13850	0
537	20231208	105500	108079300	13850	13850	13850	13850	0
538	20231208	105400	108079300	13850	13850	13850	13850	1
539	20231208	105300	108065450	13860	13860	13860	13860	0
540	20231208	105200	108065450	13860	13860	13860	13860	0
541	20231208	105100	108065450	13860	13860	13860	13860	0
542	20231208	105000	108065450	13860	13860	13860	13860	5
543	20231208	104900	107996150	13840	13840	13840	13840	0
544	20231208	104800	107996150	13840	13840	13840	13840	0
545	20231208	104700	107996150	13840	13840	13840	13840	0
546	20231208	104600	107996150	13840	13840	13840	13840	0
547	20231208	104500	107996150	13840	13830	13840	13830	26
548	20231208	104400	107636410	13810	13810	13810	13810	0
549	20231208	104300	107636410	13810	13810	13810	13810	0
550	20231208	104200	107636410	13810	13810	13810	13810	0
551	20231208	104100	107636410	13810	13810	13810	13810	0
552	20231208	104000	107636410	13810	13820	13820	13810	6
553	20231208	103900	107553540	13820	13820	13820	13820	51
554	20231208	103800	106848720	13930	13800	13930	13800	719
555	20231208	103700	96870550	13790	13790	13790	13790	30
556	20231208	103600	96456850	13800	13800	13800	13800	845
557	20231208	103500	84795850	13800	13790	13800	13790	57
558	20231208	103400	84009810	13800	13800	13800	13800	0
559	20231208	103300	84009810	13800	13800	13800	13800	0
560	20231208	103200	84009810	13800	13800	13800	13800	0
561	20231208	103100	84009810	13800	13800	13800	13800	0
562	20231208	103000	84009810	13800	13800	13800	13800	57
563	20231208	102900	83223210	13800	13800	13800	13800	0
564	20231208	102800	83223210	13800	13800	13800	13800	0
565	20231208	102700	83223210	13800	13800	13800	13800	0
566	20231208	102600	83223210	13800	13800	13800	13800	0
567	20231208	102500	83223210	13800	13800	13800	13800	5
568	20231208	102400	83154210	13800	13800	13800	13800	2
569	20231208	102300	83126610	13800	13800	13800	13800	44
570	20231208	102200	82519410	13810	13810	13810	13810	226
571	20231208	102100	79398350	13810	13810	13810	13810	0
572	20231208	102000	79398350	13810	13810	13810	13810	0
573	20231208	101900	79398350	13810	13810	13810	13810	0
574	20231208	101800	79398350	13810	13830	13830	13810	347
575	20231208	101700	74605500	13840	13840	13840	13840	0
576	20231208	101600	74605500	13840	13840	13840	13840	1
577	20231208	101500	74591660	13850	13820	13850	13820	197
578	20231208	101400	71868970	13840	13840	13840	13840	0
579	20231208	101300	71868970	13840	13840	13840	13840	0
580	20231208	101200	71868970	13840	13840	13840	13840	0
581	20231208	101100	71868970	13840	13840	13840	13840	0
582	20231208	101000	71868970	13840	13820	13840	13820	102
583	20231208	100900	70459290	13820	13820	13820	13820	0
584	20231208	100800	70459290	13820	13820	13820	13820	2
585	20231208	100700	70431650	13820	13820	13820	13820	0
586	20231208	100600	70431650	13820	13820	13820	13820	0
587	20231208	100500	70431650	13820	13820	13820	13820	51
588	20231208	100400	69726830	13820	13820	13820	13820	0
589	20231208	100300	69726830	13820	13820	13820	13820	1
590	20231208	100200	69713010	13820	13820	13820	13820	0
591	20231208	100100	69713010	13820	13820	13820	13820	824
592	20231208	100000	58325330	13810	13810	13810	13810	7
593	20231208	095900	58228660	13810	13810	13810	13810	0
594	20231208	095800	58228660	13810	13810	13810	13810	1
595	20231208	095700	58214850	13820	13820	13820	13820	0
596	20231208	095600	58214850	13820	13820	13820	13820	0
597	20231208	095500	58214850	13820	13810	13820	13810	73
598	20231208	095400	57206000	13810	13810	13810	13810	0
599	20231208	095300	57206000	13810	13810	13810	13810	0
600	20231208	095200	57206000	13810	13810	13810	13810	14
601	20231208	095100	57012660	13810	13810	13810	13810	0
602	20231208	095000	57012660	13810	13810	13810	13810	2
603	20231208	094900	56985040	13810	13810	13810	13810	0
604	20231208	094800	56985040	13810	13820	13820	13810	33
605	20231208	094700	56529060	13820	13820	13820	13820	0
606	20231208	094600	56529060	13820	13860	13870	13820	956
607	20231208	094500	43271770	13860	13840	13860	13840	71
608	20231208	094400	42288080	13830	13830	13830	13830	81
609	20231208	094300	41167850	13820	13800	13820	13800	1104
610	20231208	094200	25921150	13800	13800	13800	13800	34
611	20231208	094100	25451950	13800	13800	13800	13800	3
612	20231208	094000	25410550	13810	13810	13810	13810	76
613	20231208	093900	24360990	13810	13800	13810	13800	374
614	20231208	093800	19197430	13800	13800	13800	13800	0
615	20231208	093700	19197430	13800	13800	13800	13800	3
616	20231208	093600	19156030	13800	13800	13800	13800	50
617	20231208	093500	18466030	13800	13800	13800	13800	10
618	20231208	093400	18328030	13800	13800	13800	13800	6
619	20231208	093300	18245230	13800	13800	13800	13800	2
620	20231208	093200	18217630	13800	13800	13800	13800	1
621	20231208	093100	18203830	13810	13810	13810	13810	3
622	20231208	093000	18162400	13810	13790	13810	13740	51
623	20231208	092900	17461490	13790	13810	13810	13790	32
624	20231208	092800	17019990	13810	13810	13810	13810	2
625	20231208	092700	16992370	13810	13810	13810	13800	5
626	20231208	092600	16923330	13800	13790	13800	13790	81
627	20231208	092500	15805740	13790	13800	13800	13790	2
628	20231208	092400	15778150	13800	13770	13800	13740	122
629	20231208	092300	14100370	13770	13780	13780	13770	3
630	20231208	092200	14059040	13740	13760	13780	13740	79
631	20231208	092100	12973440	13780	13780	13780	13780	2
632	20231208	092000	12945880	13780	13780	13780	13780	5
633	20231208	091900	12876980	13780	13780	13780	13780	2
634	20231208	091800	12849420	13780	13780	13780	13780	50
635	20231208	091700	12160420	13780	13780	13780	13780	5
636	20231208	091600	12091520	13780	13760	13780	13760	44
637	20231208	091500	11485600	13760	13770	13770	13730	18
638	20231208	091400	11238320	13780	13770	13780	13730	317
639	20231208	091300	6873240	13760	13760	13760	13760	17
640	20231208	091200	6639320	13770	13760	13770	13760	42
641	20231208	091100	6061370	13760	13760	13760	13760	4
642	20231208	091000	6006330	13730	13730	13730	13720	81
643	20231208	090900	4894220	13730	13760	13760	13730	6
644	20231208	090800	4811750	13770	13720	13770	13720	2
645	20231208	090700	4784260	13720	13720	13720	13720	10
646	20231208	090600	4647060	13720	13810	13810	13720	4
647	20231208	090500	4592090	13810	13810	13810	13810	9
648	20231208	090400	4467800	13750	13820	13820	13750	293
649	20231208	090300	438950	13820	13830	13830	13820	3
650	20231208	090200	397470	13870	13870	13870	13870	1
651	20231208	090100	383600	13700	13700	13700	13700	18
652	20231208	090000	137000	13700	13700	13700	13700	10