KissMeData/065660/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194100	109685180	13800	13800	13800	13800	325
3	20231205	194000	109685180	13800	13800	13800	13800	0
4	20231205	193900	109685180	13800	13800	13800	13800	0
5	20231205	193800	109685180	13800	13800	13800	13800	0
6	20231205	193700	109685180	13800	13800	13800	13800	0
7	20231205	193600	109685180	13800	13800	13800	13800	0
8	20231205	193500	109685180	13800	13800	13800	13800	0
9	20231205	193400	109685180	13800	13800	13800	13800	0
10	20231205	193300	109685180	13800	13800	13800	13800	0
11	20231205	193200	109685180	13800	13800	13800	13800	0
12	20231205	193100	109685180	13800	13800	13800	13800	0
13	20231205	193000	109685180	13800	13800	13800	13800	0
14	20231205	192900	109685180	13800	13800	13800	13800	0
15	20231205	192800	109685180	13800	13800	13800	13800	0
16	20231205	192700	109685180	13800	13800	13800	13800	0
17	20231205	192600	109685180	13800	13800	13800	13800	0
18	20231205	192500	109685180	13800	13800	13800	13800	0
19	20231205	192400	109685180	13800	13800	13800	13800	0
20	20231205	192300	109685180	13800	13800	13800	13800	0
21	20231205	192200	109685180	13800	13800	13800	13800	0
22	20231205	192100	109685180	13800	13800	13800	13800	0
23	20231205	192000	109685180	13800	13800	13800	13800	0
24	20231205	191900	109685180	13800	13800	13800	13800	0
25	20231205	191800	109685180	13800	13800	13800	13800	0
26	20231205	191700	109685180	13800	13800	13800	13800	0
27	20231205	191600	109685180	13800	13800	13800	13800	0
28	20231205	191500	109685180	13800	13800	13800	13800	0
29	20231205	191400	109685180	13800	13800	13800	13800	0
30	20231205	191300	109685180	13800	13800	13800	13800	0
31	20231205	191200	109685180	13800	13800	13800	13800	0
32	20231205	191100	109685180	13800	13800	13800	13800	325
33	20231205	191000	109685180	13800	13800	13800	13800	0
34	20231205	190900	109685180	13800	13800	13800	13800	0
35	20231205	190800	109685180	13800	13800	13800	13800	0
36	20231205	190700	109685180	13800	13800	13800	13800	0
37	20231205	190600	109685180	13800	13800	13800	13800	0
38	20231205	190500	109685180	13800	13800	13800	13800	0
39	20231205	190400	109685180	13800	13800	13800	13800	0
40	20231205	190300	109685180	13800	13800	13800	13800	0
41	20231205	190200	109685180	13800	13800	13800	13800	0
42	20231205	190100	109685180	13800	13800	13800	13800	0
43	20231205	190000	109685180	13800	13800	13800	13800	0
44	20231205	185900	109685180	13800	13800	13800	13800	0
45	20231205	185800	109685180	13800	13800	13800	13800	0
46	20231205	185700	109685180	13800	13800	13800	13800	0
47	20231205	185600	109685180	13800	13800	13800	13800	0
48	20231205	185500	109685180	13800	13800	13800	13800	0
49	20231205	185400	109685180	13800	13800	13800	13800	0
50	20231205	185300	109685180	13800	13800	13800	13800	0
51	20231205	185200	109685180	13800	13800	13800	13800	0
52	20231205	185100	109685180	13800	13800	13800	13800	0
53	20231205	185000	109685180	13800	13800	13800	13800	0
54	20231205	184900	109685180	13800	13800	13800	13800	0
55	20231205	184800	109685180	13800	13800	13800	13800	0
56	20231205	184700	109685180	13800	13800	13800	13800	0
57	20231205	184600	109685180	13800	13800	13800	13800	0
58	20231205	184500	109685180	13800	13800	13800	13800	0
59	20231205	184400	109685180	13800	13800	13800	13800	0
60	20231205	184300	109685180	13800	13800	13800	13800	0
61	20231205	184200	109685180	13800	13800	13800	13800	0
62	20231205	184100	109685180	13800	13800	13800	13800	325
63	20231205	184000	109685180	13800	13800	13800	13800	0
64	20231205	183900	109685180	13800	13800	13800	13800	0
65	20231205	183800	109685180	13800	13800	13800	13800	0
66	20231205	183700	109685180	13800	13800	13800	13800	0
67	20231205	183600	109685180	13800	13800	13800	13800	0
68	20231205	183500	109685180	13800	13800	13800	13800	0
69	20231205	183400	109685180	13800	13800	13800	13800	0
70	20231205	183300	109685180	13800	13800	13800	13800	0
71	20231205	183200	109685180	13800	13800	13800	13800	0
72	20231205	183100	109685180	13800	13800	13800	13800	0
73	20231205	183000	109685180	13800	13800	13800	13800	0
74	20231205	182900	109685180	13800	13800	13800	13800	0
75	20231205	182800	109685180	13800	13800	13800	13800	0
76	20231205	182700	109685180	13800	13800	13800	13800	0
77	20231205	182600	109685180	13800	13800	13800	13800	0
78	20231205	182500	109685180	13800	13800	13800	13800	0
79	20231205	182400	109685180	13800	13800	13800	13800	0
80	20231205	182300	109685180	13800	13800	13800	13800	0
81	20231205	182200	109685180	13800	13800	13800	13800	0
82	20231205	182100	109685180	13800	13800	13800	13800	0
83	20231205	182000	109685180	13800	13800	13800	13800	0
84	20231205	181900	109685180	13800	13800	13800	13800	0
85	20231205	181800	109685180	13800	13800	13800	13800	0
86	20231205	181700	109685180	13800	13800	13800	13800	0
87	20231205	181600	109685180	13800	13800	13800	13800	0
88	20231205	181500	109685180	13800	13800	13800	13800	0
89	20231205	181400	109685180	13800	13800	13800	13800	0
90	20231205	181300	109685180	13800	13800	13800	13800	0
91	20231205	181200	109685180	13800	13800	13800	13800	0
92	20231205	181100	109685180	13800	13800	13800	13800	325
93	20231205	181000	109685180	13800	13800	13800	13800	0
94	20231205	180900	109685180	13800	13800	13800	13800	0
95	20231205	180800	109685180	13800	13800	13800	13800	0
96	20231205	180700	109685180	13800	13800	13800	13800	0
97	20231205	180600	109685180	13800	13800	13800	13800	0
98	20231205	180500	109685180	13800	13800	13800	13800	0
99	20231205	180400	109685180	13800	13800	13800	13800	0
100	20231205	180300	109685180	13800	13800	13800	13800	0
101	20231205	180200	109685180	13800	13800	13800	13800	0
102	20231205	180100	109685180	13800	13800	13800	13800	0
103	20231205	180000	109685180	13800	13800	13800	13800	0
104	20231205	175900	109685180	13800	13800	13800	13800	0
105	20231205	175800	109685180	13800	13800	13800	13800	0
106	20231205	175700	109685180	13800	13800	13800	13800	0
107	20231205	175600	109685180	13800	13800	13800	13800	0
108	20231205	175500	109685180	13800	13800	13800	13800	0
109	20231205	175400	109685180	13800	13800	13800	13800	0
110	20231205	175300	109685180	13800	13800	13800	13800	0
111	20231205	175200	109685180	13800	13800	13800	13800	0
112	20231205	175100	109685180	13800	13800	13800	13800	0
113	20231205	175000	109685180	13800	13800	13800	13800	0
114	20231205	174900	109685180	13800	13800	13800	13800	0
115	20231205	174800	109685180	13800	13800	13800	13800	0
116	20231205	174700	109685180	13800	13800	13800	13800	0
117	20231205	174600	109685180	13800	13800	13800	13800	0
118	20231205	174500	109685180	13800	13800	13800	13800	0
119	20231205	174400	109685180	13800	13800	13800	13800	0
120	20231205	174300	109685180	13800	13800	13800	13800	0
121	20231205	174200	109685180	13800	13800	13800	13800	0
122	20231205	174100	109685180	13800	13800	13800	13800	325
123	20231205	174000	109685180	13800	13800	13800	13800	0
124	20231205	173900	109685180	13800	13800	13800	13800	0
125	20231205	173800	109685180	13800	13800	13800	13800	0
126	20231205	173700	109685180	13800	13800	13800	13800	0
127	20231205	173600	109685180	13800	13800	13800	13800	0
128	20231205	173500	109685180	13800	13800	13800	13800	0
129	20231205	173400	109685180	13800	13800	13800	13800	0
130	20231205	173300	109685180	13800	13800	13800	13800	0
131	20231205	173200	109685180	13800	13800	13800	13800	0
132	20231205	173100	109685180	13800	13800	13800	13800	0
133	20231205	173000	109685180	13800	13800	13800	13800	0
134	20231205	172900	109685180	13800	13800	13800	13800	0
135	20231205	172800	109685180	13800	13800	13800	13800	0
136	20231205	172700	109685180	13800	13800	13800	13800	0
137	20231205	172600	109685180	13800	13800	13800	13800	0
138	20231205	172500	109685180	13800	13800	13800	13800	0
139	20231205	172400	109685180	13800	13800	13800	13800	0
140	20231205	172300	109685180	13800	13800	13800	13800	0
141	20231205	172200	109685180	13800	13800	13800	13800	0
142	20231205	172100	109685180	13800	13800	13800	13800	0
143	20231205	172000	109685180	13800	13800	13800	13800	0
144	20231205	171900	109685180	13800	13800	13800	13800	0
145	20231205	171800	109685180	13800	13800	13800	13800	0
146	20231205	171700	109685180	13800	13800	13800	13800	0
147	20231205	171600	109685180	13800	13800	13800	13800	0
148	20231205	171500	109685180	13800	13800	13800	13800	0
149	20231205	171400	109685180	13800	13800	13800	13800	0
150	20231205	171300	109685180	13800	13800	13800	13800	0
151	20231205	171200	109685180	13800	13800	13800	13800	0
152	20231205	171100	109685180	13800	13800	13800	13800	325
153	20231205	171000	109685180	13800	13800	13800	13800	0
154	20231205	170900	109685180	13800	13800	13800	13800	0
155	20231205	170800	109685180	13800	13800	13800	13800	0
156	20231205	170700	109685180	13800	13800	13800	13800	0
157	20231205	170600	109685180	13800	13800	13800	13800	0
158	20231205	170500	109685180	13800	13800	13800	13800	0
159	20231205	170400	109685180	13800	13800	13800	13800	0
160	20231205	170300	109685180	13800	13800	13800	13800	0
161	20231205	170200	109685180	13800	13800	13800	13800	0
162	20231205	170100	109685180	13800	13800	13800	13800	0
163	20231205	170000	109685180	13800	13800	13800	13800	0
164	20231205	165900	109685180	13800	13800	13800	13800	0
165	20231205	165800	109685180	13800	13800	13800	13800	0
166	20231205	165700	109685180	13800	13800	13800	13800	0
167	20231205	165600	109685180	13800	13800	13800	13800	0
168	20231205	165500	109685180	13800	13800	13800	13800	0
169	20231205	165400	109685180	13800	13800	13800	13800	0
170	20231205	165300	109685180	13800	13800	13800	13800	0
171	20231205	165200	109685180	13800	13800	13800	13800	0
172	20231205	165100	109685180	13800	13800	13800	13800	0
173	20231205	165000	109685180	13800	13800	13800	13800	0
174	20231205	164900	109685180	13800	13800	13800	13800	0
175	20231205	164800	109685180	13800	13800	13800	13800	0
176	20231205	164700	109685180	13800	13800	13800	13800	0
177	20231205	164600	109685180	13800	13800	13800	13800	0
178	20231205	164500	109685180	13800	13800	13800	13800	0
179	20231205	164400	109685180	13800	13800	13800	13800	0
180	20231205	164300	109685180	13800	13800	13800	13800	0
181	20231205	164200	109685180	13800	13800	13800	13800	0
182	20231205	164100	109685180	13800	13800	13800	13800	325
183	20231205	164000	109685180	13800	13800	13800	13800	0
184	20231205	163900	109685180	13800	13800	13800	13800	0
185	20231205	163800	109685180	13800	13800	13800	13800	0
186	20231205	163700	109685180	13800	13800	13800	13800	0
187	20231205	163600	109685180	13800	13800	13800	13800	0
188	20231205	163500	109685180	13800	13800	13800	13800	0
189	20231205	163400	109685180	13800	13800	13800	13800	0
190	20231205	163300	109685180	13800	13800	13800	13800	0
191	20231205	163200	109685180	13800	13800	13800	13800	0
192	20231205	163100	109685180	13800	13800	13800	13800	0
193	20231205	163000	109685180	13800	13800	13800	13800	0
194	20231205	162900	109685180	13800	13800	13800	13800	0
195	20231205	162800	109685180	13800	13800	13800	13800	0
196	20231205	162700	109685180	13800	13800	13800	13800	0
197	20231205	162600	109685180	13800	13800	13800	13800	0
198	20231205	162500	109685180	13800	13800	13800	13800	0
199	20231205	162400	109685180	13800	13800	13800	13800	0
200	20231205	162300	109685180	13800	13800	13800	13800	0
201	20231205	162200	109685180	13800	13800	13800	13800	0
202	20231205	162100	109685180	13800	13800	13800	13800	0
203	20231205	162000	109685180	13800	13800	13800	13800	0
204	20231205	161900	109685180	13800	13800	13800	13800	0
205	20231205	161800	109685180	13800	13800	13800	13800	0
206	20231205	161700	109685180	13800	13800	13800	13800	0
207	20231205	161600	109685180	13800	13800	13800	13800	0
208	20231205	161500	109685180	13800	13800	13800	13800	0
209	20231205	161400	109685180	13800	13800	13800	13800	0
210	20231205	161300	109685180	13800	13800	13800	13800	0
211	20231205	161200	109685180	13800	13800	13800	13800	0
212	20231205	161100	109685180	13800	13800	13800	13800	325
213	20231205	161000	109685180	13800	13800	13800	13800	0
214	20231205	160900	109685180	13800	13800	13800	13800	0
215	20231205	160800	109685180	13800	13800	13800	13800	0
216	20231205	160700	109685180	13800	13800	13800	13800	0
217	20231205	160600	109685180	13800	13800	13800	13800	0
218	20231205	160500	109685180	13800	13800	13800	13800	0
219	20231205	160400	109685180	13800	13800	13800	13800	0
220	20231205	160300	109685180	13800	13800	13800	13800	0
221	20231205	160200	109685180	13800	13800	13800	13800	0
222	20231205	160100	109685180	13800	13800	13800	13800	0
223	20231205	160000	109685180	13800	13800	13800	13800	0
224	20231205	155900	109685180	13800	13800	13800	13800	0
225	20231205	155800	109685180	13800	13800	13800	13800	0
226	20231205	155700	109685180	13800	13800	13800	13800	0
227	20231205	155600	109685180	13800	13800	13800	13800	0
228	20231205	155500	109685180	13800	13800	13800	13800	0
229	20231205	155400	109685180	13800	13800	13800	13800	0
230	20231205	155300	109685180	13800	13800	13800	13800	0
231	20231205	155200	109685180	13800	13800	13800	13800	0
232	20231205	155100	109685180	13800	13800	13800	13800	0
233	20231205	155000	109685180	13800	13800	13800	13800	0
234	20231205	154900	109685180	13800	13800	13800	13800	0
235	20231205	154800	109685180	13800	13800	13800	13800	0
236	20231205	154700	109685180	13800	13800	13800	13800	0
237	20231205	154600	109685180	13800	13800	13800	13800	0
238	20231205	154500	109685180	13800	13800	13800	13800	0
239	20231205	154400	109685180	13800	13800	13800	13800	0
240	20231205	154300	109685180	13800	13800	13800	13800	0
241	20231205	154200	109685180	13800	13800	13800	13800	0
242	20231205	154100	109685180	13800	13800	13800	13800	325
243	20231205	154000	109685180	13800	13800	13800	13800	0
244	20231205	153900	109685180	13800	13800	13800	13800	0
245	20231205	153800	109685180	13800	13800	13800	13800	0
246	20231205	153700	109685180	13800	13800	13800	13800	0
247	20231205	153600	109685180	13800	13800	13800	13800	0
248	20231205	153500	109685180	13800	13800	13800	13800	0
249	20231205	153400	109685180	13800	13800	13800	13800	0
250	20231205	153300	109685180	13800	13800	13800	13800	0
251	20231205	153200	109685180	13800	13800	13800	13800	0
252	20231205	153100	109685180	13800	13800	13800	13800	0
253	20231205	153000	109685180	13800	13800	13800	13800	325
254	20231205	152900	105200180	13820	13820	13820	13820	0
255	20231205	152800	105200180	13820	13820	13820	13820	0
256	20231205	152700	105200180	13820	13820	13820	13820	0
257	20231205	152600	105200180	13820	13820	13820	13820	0
258	20231205	152500	105200180	13820	13820	13820	13820	0
259	20231205	152400	105200180	13820	13820	13820	13820	0
260	20231205	152300	105200180	13820	13820	13820	13820	0
261	20231205	152200	105200180	13820	13820	13820	13820	0
262	20231205	152100	105200180	13820	13820	13820	13820	0
263	20231205	152000	105200180	13820	13820	13820	13820	0
264	20231205	151900	105200180	13820	13780	13820	13780	267
265	20231205	151800	101518290	13790	13700	13790	13700	359
266	20231205	151700	96595380	13700	13700	13700	13700	5
267	20231205	151600	96526880	13660	13650	13660	13650	286
268	20231205	151500	92620690	13650	13650	13650	13650	1
269	20231205	151400	92607040	13600	13600	13600	13600	2
270	20231205	151300	92579840	13600	13600	13600	13600	0
271	20231205	151200	92579840	13600	13600	13600	13600	2
272	20231205	151100	92552640	13600	13600	13600	13600	3
273	20231205	151000	92511840	13660	13660	13660	13660	0
274	20231205	150900	92511840	13660	13660	13660	13660	1
275	20231205	150800	92498180	13660	13610	13660	13600	211
276	20231205	150700	89628000	13650	13650	13650	13650	0
277	20231205	150600	89628000	13650	13650	13650	13650	0
278	20231205	150500	89628000	13650	13650	13650	13650	0
279	20231205	150400	89628000	13650	13650	13650	13650	1
280	20231205	150300	89614350	13630	13630	13630	13630	0
281	20231205	150200	89614350	13630	13630	13630	13630	0
282	20231205	150100	89614350	13630	13630	13630	13630	0
283	20231205	150000	89614350	13630	13630	13630	13630	0
284	20231205	145900	89614350	13630	13630	13630	13630	6
285	20231205	145800	89532570	13630	13630	13630	13630	4
286	20231205	145700	89478050	13620	13600	13620	13600	676
287	20231205	145600	80274930	13620	13620	13620	13620	0
288	20231205	145500	80274930	13620	13620	13620	13620	0
289	20231205	145400	80274930	13620	13570	13620	13570	32
290	20231205	145300	79839740	13570	13570	13570	13570	0
291	20231205	145200	79839740	13570	13570	13570	13570	0
292	20231205	145100	79839740	13570	13570	13570	13570	0
293	20231205	145000	79839740	13570	13540	13570	13540	177
294	20231205	144900	77443010	13520	13520	13520	13520	0
295	20231205	144800	77443010	13520	13520	13520	13520	0
296	20231205	144700	77443010	13520	13520	13520	13520	0
297	20231205	144600	77443010	13520	13520	13520	13520	0
298	20231205	144500	77443010	13520	13530	13530	13520	400
299	20231205	144400	72033230	13520	13520	13520	13520	0
300	20231205	144300	72033230	13520	13520	13520	13520	0
301	20231205	144200	72033230	13520	13520	13520	13520	187
302	20231205	144100	69504990	13570	13570	13570	13570	0
303	20231205	144000	69504990	13570	13570	13570	13570	0
304	20231205	143900	69504990	13570	13570	13570	13570	0
305	20231205	143800	69504990	13570	13510	13570	13500	104
306	20231205	143700	68100450	13510	13510	13510	13510	0
307	20231205	143600	68100450	13510	13530	13530	13510	50
308	20231205	143500	67424630	13500	13500	13500	13500	0
309	20231205	143400	67424630	13500	13500	13500	13500	0
310	20231205	143300	67424630	13500	13500	13500	13500	0
311	20231205	143200	67424630	13500	13500	13500	13500	0
312	20231205	143100	67424630	13500	13500	13500	13500	0
313	20231205	143000	67424630	13500	13500	13500	13500	0
314	20231205	142900	67424630	13500	13500	13500	13500	0
315	20231205	142800	67424630	13500	13500	13500	13500	1
316	20231205	142700	67411130	13500	13530	13530	13500	304
317	20231205	142600	63306030	13520	13520	13520	13520	37
318	20231205	142500	62805790	13520	13520	13520	13520	151
319	20231205	142400	60764270	13530	13530	13530	13530	3
320	20231205	142300	60723680	13530	13530	13530	13530	0
321	20231205	142200	60723680	13530	13530	13530	13530	0
322	20231205	142100	60723680	13530	13530	13530	13530	0
323	20231205	142000	60723680	13530	13530	13530	13530	0
324	20231205	141900	60723680	13530	13530	13530	13530	0
325	20231205	141800	60723680	13530	13530	13530	13530	12
326	20231205	141700	60561320	13530	13530	13530	13530	0
327	20231205	141600	60561320	13530	13530	13530	13530	30
328	20231205	141500	60155420	13570	13570	13570	13570	400
329	20231205	141400	54727420	13570	13570	13570	13570	5
330	20231205	141300	54659570	13530	13520	13530	13520	351
331	20231205	141200	49914040	13530	13530	13530	13530	0
332	20231205	141100	49914040	13530	13560	13560	13530	9
333	20231205	141000	49792200	13540	13540	13540	13540	0
334	20231205	140900	49792200	13540	13540	13540	13540	0
335	20231205	140800	49792200	13540	13540	13540	13540	0
336	20231205	140700	49792200	13540	13540	13540	13540	1
337	20231205	140600	49778660	13540	13540	13540	13540	0
338	20231205	140500	49778660	13540	13540	13540	13540	0
339	20231205	140400	49778660	13540	13540	13540	13540	5
340	20231205	140300	49710960	13540	13540	13540	13540	0
341	20231205	140200	49710960	13540	13540	13540	13540	0
342	20231205	140100	49710960	13540	13540	13540	13540	0
343	20231205	140000	49710960	13540	13540	13540	13540	1
344	20231205	135900	49697420	13610	13610	13610	13610	0
345	20231205	135800	49697420	13610	13610	13610	13610	0
346	20231205	135700	49697420	13610	13610	13610	13610	2
347	20231205	135600	49670200	13610	13610	13610	13610	0
348	20231205	135500	49670200	13610	13610	13610	13610	0
349	20231205	135400	49670200	13610	13610	13610	13610	0
350	20231205	135300	49670200	13610	13610	13610	13610	0
351	20231205	135200	49670200	13610	13610	13610	13610	0
352	20231205	135100	49670200	13610	13610	13610	13610	0
353	20231205	135000	49670200	13610	13610	13610	13610	0
354	20231205	134900	49670200	13610	13610	13610	13610	0
355	20231205	134800	49670200	13610	13610	13610	13610	0
356	20231205	134700	49670200	13610	13610	13610	13610	0
357	20231205	134600	49670200	13610	13610	13610	13610	0
358	20231205	134500	49670200	13610	13610	13610	13610	0
359	20231205	134400	49670200	13610	13610	13610	13610	0
360	20231205	134300	49670200	13610	13610	13610	13610	0
361	20231205	134200	49670200	13610	13610	13610	13610	0
362	20231205	134100	49670200	13610	13610	13610	13610	0
363	20231205	134000	49670200	13610	13610	13610	13610	0
364	20231205	133900	49670200	13610	13610	13610	13610	0
365	20231205	133800	49670200	13610	13610	13610	13610	0
366	20231205	133700	49670200	13610	13610	13610	13610	0
367	20231205	133600	49670200	13610	13610	13610	13610	0
368	20231205	133500	49670200	13610	13610	13610	13610	0
369	20231205	133400	49670200	13610	13610	13610	13610	0
370	20231205	133300	49670200	13610	13610	13610	13610	0
371	20231205	133200	49670200	13610	13610	13610	13610	4
372	20231205	133100	49615760	13620	13620	13620	13620	0
373	20231205	133000	49615760	13620	13620	13620	13620	0
374	20231205	132900	49615760	13620	13620	13620	13620	0
375	20231205	132800	49615760	13620	13620	13620	13620	0
376	20231205	132700	49615760	13620	13620	13620	13620	1
377	20231205	132600	49602140	13520	13520	13520	13520	0
378	20231205	132500	49602140	13520	13520	13520	13520	0
379	20231205	132400	49602140	13520	13520	13520	13520	0
380	20231205	132300	49602140	13520	13520	13520	13520	191
381	20231205	132200	47019820	13520	13520	13520	13520	0
382	20231205	132100	47019820	13520	13520	13520	13520	0
383	20231205	132000	47019820	13520	13600	13600	13520	216
384	20231205	131900	44086670	13600	13600	13600	13600	0
385	20231205	131800	44086670	13600	13580	13600	13580	19
386	20231205	131700	43828470	13520	13520	13520	13520	0
387	20231205	131600	43828470	13520	13520	13520	13520	20
388	20231205	131500	43558070	13520	13520	13520	13520	0
389	20231205	131400	43558070	13520	13530	13530	13520	30
390	20231205	131300	43152420	13520	13520	13520	13520	0
391	20231205	131200	43152420	13520	13520	13520	13520	0
392	20231205	131100	43152420	13520	13520	13520	13520	0
393	20231205	131000	43152420	13520	13550	13550	13520	50
394	20231205	130900	42475640	13540	13540	13540	13540	0
395	20231205	130800	42475640	13540	13540	13540	13540	0
396	20231205	130700	42475640	13540	13540	13540	13540	0
397	20231205	130600	42475640	13540	13540	13540	13540	0
398	20231205	130500	42475640	13540	13540	13540	13540	0
399	20231205	130400	42475640	13540	13540	13540	13540	0
400	20231205	130300	42475640	13540	13540	13540	13540	0
401	20231205	130200	42475640	13540	13540	13540	13540	0
402	20231205	130100	42475640	13540	13540	13540	13540	1
403	20231205	130000	42462100	13540	13540	13540	13540	0
404	20231205	125900	42462100	13540	13540	13540	13540	0
405	20231205	125800	42462100	13540	13560	13560	13540	30
406	20231205	125700	42055660	13560	13560	13560	13560	0
407	20231205	125600	42055660	13560	13560	13560	13560	0
408	20231205	125500	42055660	13560	13560	13560	13560	0
409	20231205	125400	42055660	13560	13560	13560	13560	0
410	20231205	125300	42055660	13560	13560	13560	13560	10
411	20231205	125200	41920060	13560	13560	13560	13560	0
412	20231205	125100	41920060	13560	13560	13560	13560	0
413	20231205	125000	41920060	13560	13560	13560	13560	0
414	20231205	124900	41920060	13560	13560	13560	13560	0
415	20231205	124800	41920060	13560	13560	13560	13560	0
416	20231205	124700	41920060	13560	13560	13560	13560	0
417	20231205	124600	41920060	13560	13560	13560	13560	0
418	20231205	124500	41920060	13560	13560	13560	13560	0
419	20231205	124400	41920060	13560	13560	13560	13560	1
420	20231205	124300	41906500	13570	13580	13580	13570	39
421	20231205	124200	41377080	13590	13590	13590	13590	17
422	20231205	124100	41146050	13600	13600	13600	13600	0
423	20231205	124000	41146050	13600	13600	13600	13600	0
424	20231205	123900	41146050	13600	13600	13600	13600	18
425	20231205	123800	40901250	13600	13600	13600	13600	0
426	20231205	123700	40901250	13600	13600	13600	13600	3
427	20231205	123600	40860450	13600	13600	13600	13600	0
428	20231205	123500	40860450	13600	13600	13600	13600	0
429	20231205	123400	40860450	13600	13600	13610	13600	18
430	20231205	123300	40615640	13600	13600	13600	13600	0
431	20231205	123200	40615640	13600	13600	13600	13600	0
432	20231205	123100	40615640	13600	13600	13600	13600	1
433	20231205	123000	40602040	13600	13620	13620	13600	46
434	20231205	122900	39975790	13620	13620	13620	13620	1
435	20231205	122800	39962170	13620	13620	13620	13620	0
436	20231205	122700	39962170	13620	13620	13620	13620	0
437	20231205	122600	39962170	13620	13620	13620	13620	1
438	20231205	122500	39948550	13620	13620	13620	13620	0
439	20231205	122400	39948550	13620	13620	13620	13620	0
440	20231205	122300	39948550	13620	13620	13620	13620	1
441	20231205	122200	39934930	13630	13630	13630	13630	0
442	20231205	122100	39934930	13630	13630	13630	13630	0
443	20231205	122000	39934930	13630	13630	13630	13630	0
444	20231205	121900	39934930	13630	13630	13630	13630	0
445	20231205	121800	39934930	13630	13630	13630	13630	0
446	20231205	121700	39934930	13630	13630	13630	13630	0
447	20231205	121600	39934930	13630	13630	13630	13630	0
448	20231205	121500	39934930	13630	13630	13630	13630	0
449	20231205	121400	39934930	13630	13630	13630	13630	0
450	20231205	121300	39934930	13630	13630	13630	13630	0
451	20231205	121200	39934930	13630	13630	13630	13630	0
452	20231205	121100	39934930	13630	13630	13630	13630	0
453	20231205	121000	39934930	13630	13630	13630	13630	0
454	20231205	120900	39934930	13630	13630	13630	13630	3
455	20231205	120800	39894040	13620	13620	13620	13620	0
456	20231205	120700	39894040	13620	13620	13620	13620	1
457	20231205	120600	39880420	13620	13620	13620	13620	0
458	20231205	120500	39880420	13620	13620	13620	13620	0
459	20231205	120400	39880420	13620	13620	13620	13620	1
460	20231205	120300	39866800	13620	13620	13620	13620	0
461	20231205	120200	39866800	13620	13620	13620	13620	0
462	20231205	120100	39866800	13620	13630	13630	13620	6
463	20231205	120000	39785030	13660	13660	13660	13660	0
464	20231205	115900	39785030	13660	13660	13660	13660	0
465	20231205	115800	39785030	13660	13660	13660	13660	0
466	20231205	115700	39785030	13660	13660	13660	13660	0
467	20231205	115600	39785030	13660	13660	13660	13660	0
468	20231205	115500	39785030	13660	13660	13660	13660	0
469	20231205	115400	39785030	13660	13660	13660	13660	1
470	20231205	115300	39771370	13620	13620	13620	13620	0
471	20231205	115200	39771370	13620	13630	13630	13620	9
472	20231205	115100	39648740	13630	13630	13630	13630	0
473	20231205	115000	39648740	13630	13630	13630	13630	0
474	20231205	114900	39648740	13630	13630	13630	13630	0
475	20231205	114800	39648740	13630	13630	13630	13630	0
476	20231205	114700	39648740	13630	13630	13630	13630	0
477	20231205	114600	39648740	13630	13630	13630	13630	0
478	20231205	114500	39648740	13630	13630	13630	13630	1
479	20231205	114400	39635110	13500	13500	13500	13500	0
480	20231205	114300	39635110	13500	13500	13500	13500	0
481	20231205	114200	39635110	13500	13500	13500	13500	0
482	20231205	114100	39635110	13500	13500	13500	13500	0
483	20231205	114000	39635110	13500	13500	13500	13500	0
484	20231205	113900	39635110	13500	13500	13500	13500	0
485	20231205	113800	39635110	13500	13500	13500	13500	0
486	20231205	113700	39635110	13500	13500	13500	13500	0
487	20231205	113600	39635110	13500	13500	13500	13500	0
488	20231205	113500	39635110	13500	13550	13550	13500	121
489	20231205	113400	38001250	13560	13560	13560	13560	3
490	20231205	113300	37960570	13560	13560	13560	13560	0
491	20231205	113200	37960570	13560	13560	13560	13560	0
492	20231205	113100	37960570	13560	13560	13560	13560	0
493	20231205	113000	37960570	13560	13560	13560	13560	0
494	20231205	112900	37960570	13560	13560	13560	13560	1
495	20231205	112800	37947010	13570	13570	13570	13570	0
496	20231205	112700	37947010	13570	13570	13570	13570	0
497	20231205	112600	37947010	13570	13570	13570	13570	0
498	20231205	112500	37947010	13570	13570	13570	13570	0
499	20231205	112400	37947010	13570	13580	13580	13570	2
500	20231205	112300	37919860	13660	13660	13660	13660	0
501	20231205	112200	37919860	13660	13660	13660	13660	0
502	20231205	112100	37919860	13660	13580	13660	13580	1000
503	20231205	112000	24262920	13580	13580	13580	13580	1
504	20231205	111900	24249340	13560	13560	13560	13560	1
505	20231205	111800	24235780	13560	13560	13560	13560	0
506	20231205	111700	24235780	13560	13560	13560	13560	0
507	20231205	111600	24235780	13560	13560	13560	13560	1
508	20231205	111500	24222220	13560	13560	13560	13560	20
509	20231205	111400	23951020	13550	13550	13550	13550	0
510	20231205	111300	23951020	13550	13530	13550	13530	162
511	20231205	111200	21757880	13530	13530	13530	13530	0
512	20231205	111100	21757880	13530	13530	13530	13530	0
513	20231205	111000	21757880	13530	13530	13530	13530	0
514	20231205	110900	21757880	13530	13530	13530	13530	0
515	20231205	110800	21757880	13530	13530	13530	13530	0
516	20231205	110700	21757880	13530	13530	13530	13530	0
517	20231205	110600	21757880	13530	13530	13530	13530	1
518	20231205	110500	21744350	13530	13530	13530	13530	0
519	20231205	110400	21744350	13530	13530	13530	13530	1
520	20231205	110300	21730820	13510	13510	13510	13510	0
521	20231205	110200	21730820	13510	13500	13510	13500	128
522	20231205	110100	20001590	13450	13450	13450	13450	0
523	20231205	110000	20001590	13450	13450	13450	13450	0
524	20231205	105900	20001590	13450	13450	13450	13450	0
525	20231205	105800	20001590	13450	13450	13450	13450	0
526	20231205	105700	20001590	13450	13450	13450	13450	0
527	20231205	105600	20001590	13450	13450	13450	13450	0
528	20231205	105500	20001590	13450	13450	13450	13450	24
529	20231205	105400	19678790	13450	13450	13450	13450	0
530	20231205	105300	19678790	13450	13450	13450	13450	0
531	20231205	105200	19678790	13450	13450	13450	13450	0
532	20231205	105100	19678790	13450	13450	13450	13450	300
533	20231205	105000	15643790	13450	13450	13450	13450	0
534	20231205	104900	15643790	13450	13470	13470	13450	27
535	20231205	104800	15280550	13540	13540	13540	13540	0
536	20231205	104700	15280550	13540	13540	13540	13540	0
537	20231205	104600	15280550	13540	13540	13540	13540	0
538	20231205	104500	15280550	13540	13540	13540	13540	0
539	20231205	104400	15280550	13540	13540	13540	13540	0
540	20231205	104300	15280550	13540	13540	13540	13540	0
541	20231205	104200	15280550	13540	13540	13540	13540	0
542	20231205	104100	15280550	13540	13540	13540	13540	0
543	20231205	104000	15280550	13540	13540	13540	13540	1
544	20231205	103900	15267010	13550	13550	13550	13550	0
545	20231205	103800	15267010	13550	13550	13550	13550	0
546	20231205	103700	15267010	13550	13550	13550	13550	0
547	20231205	103600	15267010	13550	13550	13550	13550	0
548	20231205	103500	15267010	13550	13550	13550	13550	0
549	20231205	103400	15267010	13550	13550	13550	13550	0
550	20231205	103300	15267010	13550	13550	13550	13550	0
551	20231205	103200	15267010	13550	13550	13550	13550	0
552	20231205	103100	15267010	13550	13550	13550	13550	0
553	20231205	103000	15267010	13550	13550	13550	13550	0
554	20231205	102900	15267010	13550	13550	13550	13550	0
555	20231205	102800	15267010	13550	13550	13550	13550	0
556	20231205	102700	15267010	13550	13550	13550	13550	0
557	20231205	102600	15267010	13550	13550	13550	13550	0
558	20231205	102500	15267010	13550	13550	13550	13550	0
559	20231205	102400	15267010	13550	13550	13550	13550	0
560	20231205	102300	15267010	13550	13550	13550	13550	0
561	20231205	102200	15267010	13550	13550	13550	13550	0
562	20231205	102100	15267010	13550	13550	13550	13550	1
563	20231205	102000	15253460	13450	13450	13450	13450	0
564	20231205	101900	15253460	13450	13450	13450	13450	0
565	20231205	101800	15253460	13450	13450	13450	13450	0
566	20231205	101700	15253460	13450	13550	13550	13450	300
567	20231205	101600	11216850	13550	13550	13550	13550	93
568	20231205	101500	9956700	13550	13550	13550	13550	0
569	20231205	101400	9956700	13550	13550	13550	13550	0
570	20231205	101300	9956700	13550	13550	13550	13550	0
571	20231205	101200	9956700	13550	13550	13550	13550	0
572	20231205	101100	9956700	13550	13550	13550	13550	1
573	20231205	101000	9943150	13550	13550	13550	13550	0
574	20231205	100900	9943150	13550	13550	13550	13550	2
575	20231205	100800	9916050	13550	13550	13550	13550	0
576	20231205	100700	9916050	13550	13550	13550	13550	0
577	20231205	100600	9916050	13550	13550	13550	13550	0
578	20231205	100500	9916050	13550	13550	13550	13550	0
579	20231205	100400	9916050	13550	13560	13560	13550	20
580	20231205	100300	9644950	13560	13560	13560	13560	0
581	20231205	100200	9644950	13560	13560	13560	13560	0
582	20231205	100100	9644950	13560	13560	13560	13560	0
583	20231205	100000	9644950	13560	13560	13560	13560	1
584	20231205	095900	9631390	13440	13440	13440	13440	0
585	20231205	095800	9631390	13440	13440	13440	13440	0
586	20231205	095700	9631390	13440	13540	13540	13440	215
587	20231205	095600	6728650	13580	13580	13580	13580	0
588	20231205	095500	6728650	13580	13580	13580	13580	0
589	20231205	095400	6728650	13580	13580	13580	13580	0
590	20231205	095300	6728650	13580	13580	13580	13580	0
591	20231205	095200	6728650	13580	13580	13580	13580	0
592	20231205	095100	6728650	13580	13580	13580	13580	0
593	20231205	095000	6728650	13580	13580	13580	13580	7
594	20231205	094900	6633590	13530	13530	13530	13530	0
595	20231205	094800	6633590	13530	13530	13530	13530	0
596	20231205	094700	6633590	13530	13530	13530	13530	12
597	20231205	094600	6471230	13540	13540	13540	13540	0
598	20231205	094500	6471230	13540	13540	13540	13540	0
599	20231205	094400	6471230	13540	13540	13540	13530	157
600	20231205	094300	4345820	13660	13660	13660	13660	0
601	20231205	094200	4345820	13660	13660	13660	13660	0
602	20231205	094100	4345820	13660	13660	13660	13660	0
603	20231205	094000	4345820	13660	13660	13660	13660	0
604	20231205	093900	4345820	13660	13660	13660	13660	2
605	20231205	093800	4318500	13660	13660	13660	13660	0
606	20231205	093700	4318500	13660	13660	13660	13660	1
607	20231205	093600	4304840	13550	13550	13550	13550	0
608	20231205	093500	4304840	13550	13550	13550	13550	0
609	20231205	093400	4304840	13550	13550	13550	13550	0
610	20231205	093300	4304840	13550	13660	13660	13550	2
611	20231205	093200	4277630	13660	13660	13660	13660	0
612	20231205	093100	4277630	13660	13660	13660	13660	0
613	20231205	093000	4277630	13660	13660	13660	13660	0
614	20231205	092900	4277630	13660	13660	13660	13660	1
615	20231205	092800	4263970	13660	13660	13660	13660	0
616	20231205	092700	4263970	13660	13660	13660	13660	0
617	20231205	092600	4263970	13660	13660	13660	13660	0
618	20231205	092500	4263970	13660	13660	13660	13660	1
619	20231205	092400	4250310	13550	13550	13550	13550	0
620	20231205	092300	4250310	13550	13550	13550	13550	0
621	20231205	092200	4250310	13550	13550	13550	13550	0
622	20231205	092100	4250310	13550	13550	13660	13550	6
623	20231205	092000	4168900	13660	13660	13660	13660	0
624	20231205	091900	4168900	13660	13660	13660	13660	0
625	20231205	091800	4168900	13660	13660	13660	13660	0
626	20231205	091700	4168900	13660	13660	13660	13660	0
627	20231205	091600	4168900	13660	13660	13660	13660	0
628	20231205	091500	4168900	13660	13660	13660	13660	0
629	20231205	091400	4168900	13660	13660	13660	13660	1
630	20231205	091300	4155240	13580	13580	13580	13580	0
631	20231205	091200	4155240	13580	13580	13580	13580	0
632	20231205	091100	4155240	13580	13580	13580	13580	5
633	20231205	091000	4087340	13580	13580	13580	13580	0
634	20231205	090900	4087340	13580	13580	13580	13580	0
635	20231205	090800	4087340	13580	13580	13580	13580	2
636	20231205	090700	4060180	13680	13680	13680	13680	0
637	20231205	090600	4060180	13680	13680	13680	13680	1
638	20231205	090500	4046500	13690	13690	13690	13690	1
639	20231205	090400	4032810	13690	13690	13690	13410	143
640	20231205	090300	2110570	13830	13830	13830	13830	0
641	20231205	090200	2110570	13830	13830	13830	13830	0
642	20231205	090100	2110570	13830	13840	13880	13830	31
643	20231205	090000	1681250	13900	13890	13900	13870	121