KissMeData/115960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201100	74190280	13720	13720	13720	13720	425
3	20231201	201000	74190280	13720	13720	13720	13720	0
4	20231201	200900	74190280	13720	13720	13720	13720	0
5	20231201	200800	74190280	13720	13720	13720	13720	0
6	20231201	200700	74190280	13720	13720	13720	13720	0
7	20231201	200600	74190280	13720	13720	13720	13720	0
8	20231201	200500	74190280	13720	13720	13720	13720	0
9	20231201	200400	74190280	13720	13720	13720	13720	0
10	20231201	200300	74190280	13720	13720	13720	13720	0
11	20231201	200200	74190280	13720	13720	13720	13720	0
12	20231201	200100	74190280	13720	13720	13720	13720	0
13	20231201	200000	74190280	13720	13720	13720	13720	0
14	20231201	195900	74190280	13720	13720	13720	13720	0
15	20231201	195800	74190280	13720	13720	13720	13720	0
16	20231201	195700	74190280	13720	13720	13720	13720	0
17	20231201	195600	74190280	13720	13720	13720	13720	0
18	20231201	195500	74190280	13720	13720	13720	13720	0
19	20231201	195400	74190280	13720	13720	13720	13720	0
20	20231201	195300	74190280	13720	13720	13720	13720	0
21	20231201	195200	74190280	13720	13720	13720	13720	0
22	20231201	195100	74190280	13720	13720	13720	13720	0
23	20231201	195000	74190280	13720	13720	13720	13720	0
24	20231201	194900	74190280	13720	13720	13720	13720	0
25	20231201	194800	74190280	13720	13720	13720	13720	0
26	20231201	194700	74190280	13720	13720	13720	13720	0
27	20231201	194600	74190280	13720	13720	13720	13720	0
28	20231201	194500	74190280	13720	13720	13720	13720	0
29	20231201	194400	74190280	13720	13720	13720	13720	0
30	20231201	194300	74190280	13720	13720	13720	13720	0
31	20231201	194200	74190280	13720	13720	13720	13720	0
32	20231201	194100	74190280	13720	13720	13720	13720	425
33	20231201	194000	74190280	13720	13720	13720	13720	0
34	20231201	193900	74190280	13720	13720	13720	13720	0
35	20231201	193800	74190280	13720	13720	13720	13720	0
36	20231201	193700	74190280	13720	13720	13720	13720	0
37	20231201	193600	74190280	13720	13720	13720	13720	0
38	20231201	193500	74190280	13720	13720	13720	13720	0
39	20231201	193400	74190280	13720	13720	13720	13720	0
40	20231201	193300	74190280	13720	13720	13720	13720	0
41	20231201	193200	74190280	13720	13720	13720	13720	0
42	20231201	193100	74190280	13720	13720	13720	13720	0
43	20231201	193000	74190280	13720	13720	13720	13720	0
44	20231201	192900	74190280	13720	13720	13720	13720	0
45	20231201	192800	74190280	13720	13720	13720	13720	0
46	20231201	192700	74190280	13720	13720	13720	13720	0
47	20231201	192600	74190280	13720	13720	13720	13720	0
48	20231201	192500	74190280	13720	13720	13720	13720	0
49	20231201	192400	74190280	13720	13720	13720	13720	0
50	20231201	192300	74190280	13720	13720	13720	13720	0
51	20231201	192200	74190280	13720	13720	13720	13720	0
52	20231201	192100	74190280	13720	13720	13720	13720	0
53	20231201	192000	74190280	13720	13720	13720	13720	0
54	20231201	191900	74190280	13720	13720	13720	13720	0
55	20231201	191800	74190280	13720	13720	13720	13720	0
56	20231201	191700	74190280	13720	13720	13720	13720	0
57	20231201	191600	74190280	13720	13720	13720	13720	0
58	20231201	191500	74190280	13720	13720	13720	13720	0
59	20231201	191400	74190280	13720	13720	13720	13720	0
60	20231201	191300	74190280	13720	13720	13720	13720	0
61	20231201	191200	74190280	13720	13720	13720	13720	0
62	20231201	191100	74190280	13720	13720	13720	13720	425
63	20231201	191000	74190280	13720	13720	13720	13720	0
64	20231201	190900	74190280	13720	13720	13720	13720	0
65	20231201	190800	74190280	13720	13720	13720	13720	0
66	20231201	190700	74190280	13720	13720	13720	13720	0
67	20231201	190600	74190280	13720	13720	13720	13720	0
68	20231201	190500	74190280	13720	13720	13720	13720	0
69	20231201	190400	74190280	13720	13720	13720	13720	0
70	20231201	190300	74190280	13720	13720	13720	13720	0
71	20231201	190200	74190280	13720	13720	13720	13720	0
72	20231201	190100	74190280	13720	13720	13720	13720	0
73	20231201	190000	74190280	13720	13720	13720	13720	0
74	20231201	185900	74190280	13720	13720	13720	13720	0
75	20231201	185800	74190280	13720	13720	13720	13720	0
76	20231201	185700	74190280	13720	13720	13720	13720	0
77	20231201	185600	74190280	13720	13720	13720	13720	0
78	20231201	185500	74190280	13720	13720	13720	13720	0
79	20231201	185400	74190280	13720	13720	13720	13720	0
80	20231201	185300	74190280	13720	13720	13720	13720	0
81	20231201	185200	74190280	13720	13720	13720	13720	0
82	20231201	185100	74190280	13720	13720	13720	13720	0
83	20231201	185000	74190280	13720	13720	13720	13720	0
84	20231201	184900	74190280	13720	13720	13720	13720	0
85	20231201	184800	74190280	13720	13720	13720	13720	0
86	20231201	184700	74190280	13720	13720	13720	13720	0
87	20231201	184600	74190280	13720	13720	13720	13720	0
88	20231201	184500	74190280	13720	13720	13720	13720	0
89	20231201	184400	74190280	13720	13720	13720	13720	0
90	20231201	184300	74190280	13720	13720	13720	13720	0
91	20231201	184200	74190280	13720	13720	13720	13720	0
92	20231201	184100	74190280	13720	13720	13720	13720	425
93	20231201	184000	74190280	13720	13720	13720	13720	0
94	20231201	183900	74190280	13720	13720	13720	13720	0
95	20231201	183800	74190280	13720	13720	13720	13720	0
96	20231201	183700	74190280	13720	13720	13720	13720	0
97	20231201	183600	74190280	13720	13720	13720	13720	0
98	20231201	183500	74190280	13720	13720	13720	13720	0
99	20231201	183400	74190280	13720	13720	13720	13720	0
100	20231201	183300	74190280	13720	13720	13720	13720	0
101	20231201	183200	74190280	13720	13720	13720	13720	0
102	20231201	183100	74190280	13720	13720	13720	13720	0
103	20231201	183000	74190280	13720	13720	13720	13720	0
104	20231201	182900	74190280	13720	13720	13720	13720	0
105	20231201	182800	74190280	13720	13720	13720	13720	0
106	20231201	182700	74190280	13720	13720	13720	13720	0
107	20231201	182600	74190280	13720	13720	13720	13720	0
108	20231201	182500	74190280	13720	13720	13720	13720	0
109	20231201	182400	74190280	13720	13720	13720	13720	0
110	20231201	182300	74190280	13720	13720	13720	13720	0
111	20231201	182200	74190280	13720	13720	13720	13720	0
112	20231201	182100	74190280	13720	13720	13720	13720	0
113	20231201	182000	74190280	13720	13720	13720	13720	0
114	20231201	181900	74190280	13720	13720	13720	13720	0
115	20231201	181800	74190280	13720	13720	13720	13720	0
116	20231201	181700	74190280	13720	13720	13720	13720	0
117	20231201	181600	74190280	13720	13720	13720	13720	0
118	20231201	181500	74190280	13720	13720	13720	13720	0
119	20231201	181400	74190280	13720	13720	13720	13720	0
120	20231201	181300	74190280	13720	13720	13720	13720	0
121	20231201	181200	74190280	13720	13720	13720	13720	0
122	20231201	181100	74190280	13720	13720	13720	13720	425
123	20231201	181000	74190280	13720	13720	13720	13720	0
124	20231201	180900	74190280	13720	13720	13720	13720	0
125	20231201	180800	74190280	13720	13720	13720	13720	0
126	20231201	180700	74190280	13720	13720	13720	13720	0
127	20231201	180600	74190280	13720	13720	13720	13720	0
128	20231201	180500	74190280	13720	13720	13720	13720	0
129	20231201	180400	74190280	13720	13720	13720	13720	0
130	20231201	180300	74190280	13720	13720	13720	13720	0
131	20231201	180200	74190280	13720	13720	13720	13720	0
132	20231201	180100	74190280	13720	13720	13720	13720	0
133	20231201	180000	74190280	13720	13720	13720	13720	0
134	20231201	175900	74190280	13720	13720	13720	13720	0
135	20231201	175800	74190280	13720	13720	13720	13720	0
136	20231201	175700	74190280	13720	13720	13720	13720	0
137	20231201	175600	74190280	13720	13720	13720	13720	0
138	20231201	175500	74190280	13720	13720	13720	13720	0
139	20231201	175400	74190280	13720	13720	13720	13720	0
140	20231201	175300	74190280	13720	13720	13720	13720	0
141	20231201	175200	74190280	13720	13720	13720	13720	0
142	20231201	175100	74190280	13720	13720	13720	13720	0
143	20231201	175000	74190280	13720	13720	13720	13720	0
144	20231201	174900	74190280	13720	13720	13720	13720	0
145	20231201	174800	74190280	13720	13720	13720	13720	0
146	20231201	174700	74190280	13720	13720	13720	13720	0
147	20231201	174600	74190280	13720	13720	13720	13720	0
148	20231201	174500	74190280	13720	13720	13720	13720	0
149	20231201	174400	74190280	13720	13720	13720	13720	0
150	20231201	174300	74190280	13720	13720	13720	13720	0
151	20231201	174200	74190280	13720	13720	13720	13720	0
152	20231201	174100	74190280	13720	13720	13720	13720	425
153	20231201	174000	74190280	13720	13720	13720	13720	0
154	20231201	173900	74190280	13720	13720	13720	13720	0
155	20231201	173800	74190280	13720	13720	13720	13720	0
156	20231201	173700	74190280	13720	13720	13720	13720	0
157	20231201	173600	74190280	13720	13720	13720	13720	0
158	20231201	173500	74190280	13720	13720	13720	13720	0
159	20231201	173400	74190280	13720	13720	13720	13720	0
160	20231201	173300	74190280	13720	13720	13720	13720	0
161	20231201	173200	74190280	13720	13720	13720	13720	0
162	20231201	173100	74190280	13720	13720	13720	13720	0
163	20231201	173000	74190280	13720	13720	13720	13720	0
164	20231201	172900	74190280	13720	13720	13720	13720	0
165	20231201	172800	74190280	13720	13720	13720	13720	0
166	20231201	172700	74190280	13720	13720	13720	13720	0
167	20231201	172600	74190280	13720	13720	13720	13720	0
168	20231201	172500	74190280	13720	13720	13720	13720	0
169	20231201	172400	74190280	13720	13720	13720	13720	0
170	20231201	172300	74190280	13720	13720	13720	13720	0
171	20231201	172200	74190280	13720	13720	13720	13720	0
172	20231201	172100	74190280	13720	13720	13720	13720	0
173	20231201	172000	74190280	13720	13720	13720	13720	0
174	20231201	171900	74190280	13720	13720	13720	13720	0
175	20231201	171800	74190280	13720	13720	13720	13720	0
176	20231201	171700	74190280	13720	13720	13720	13720	0
177	20231201	171600	74190280	13720	13720	13720	13720	0
178	20231201	171500	74190280	13720	13720	13720	13720	0
179	20231201	171400	74190280	13720	13720	13720	13720	0
180	20231201	171300	74190280	13720	13720	13720	13720	0
181	20231201	171200	74190280	13720	13720	13720	13720	0
182	20231201	171100	74190280	13720	13720	13720	13720	425
183	20231201	171000	74190280	13720	13720	13720	13720	0
184	20231201	170900	74190280	13720	13720	13720	13720	0
185	20231201	170800	74190280	13720	13720	13720	13720	0
186	20231201	170700	74190280	13720	13720	13720	13720	0
187	20231201	170600	74190280	13720	13720	13720	13720	0
188	20231201	170500	74190280	13720	13720	13720	13720	0
189	20231201	170400	74190280	13720	13720	13720	13720	0
190	20231201	170300	74190280	13720	13720	13720	13720	0
191	20231201	170200	74190280	13720	13720	13720	13720	0
192	20231201	170100	74190280	13720	13720	13720	13720	0
193	20231201	170000	74190280	13720	13720	13720	13720	0
194	20231201	165900	74190280	13720	13720	13720	13720	0
195	20231201	165800	74190280	13720	13720	13720	13720	0
196	20231201	165700	74190280	13720	13720	13720	13720	0
197	20231201	165600	74190280	13720	13720	13720	13720	0
198	20231201	165500	74190280	13720	13720	13720	13720	0
199	20231201	165400	74190280	13720	13720	13720	13720	0
200	20231201	165300	74190280	13720	13720	13720	13720	0
201	20231201	165200	74190280	13720	13720	13720	13720	0
202	20231201	165100	74190280	13720	13720	13720	13720	0
203	20231201	165000	74190280	13720	13720	13720	13720	0
204	20231201	164900	74190280	13720	13720	13720	13720	0
205	20231201	164800	74190280	13720	13720	13720	13720	0
206	20231201	164700	74190280	13720	13720	13720	13720	0
207	20231201	164600	74190280	13720	13720	13720	13720	0
208	20231201	164500	74190280	13720	13720	13720	13720	0
209	20231201	164400	74190280	13720	13720	13720	13720	0
210	20231201	164300	74190280	13720	13720	13720	13720	0
211	20231201	164200	74190280	13720	13720	13720	13720	0
212	20231201	164100	74190280	13720	13720	13720	13720	425
213	20231201	164000	74190280	13720	13720	13720	13720	0
214	20231201	163900	74190280	13720	13720	13720	13720	0
215	20231201	163800	74190280	13720	13720	13720	13720	0
216	20231201	163700	74190280	13720	13720	13720	13720	0
217	20231201	163600	74190280	13720	13720	13720	13720	0
218	20231201	163500	74190280	13720	13720	13720	13720	0
219	20231201	163400	74190280	13720	13720	13720	13720	0
220	20231201	163300	74190280	13720	13720	13720	13720	0
221	20231201	163200	74190280	13720	13720	13720	13720	0
222	20231201	163100	74190280	13720	13720	13720	13720	0
223	20231201	163000	74190280	13720	13720	13720	13720	0
224	20231201	162900	74190280	13720	13720	13720	13720	0
225	20231201	162800	74190280	13720	13720	13720	13720	0
226	20231201	162700	74190280	13720	13720	13720	13720	0
227	20231201	162600	74190280	13720	13720	13720	13720	0
228	20231201	162500	74190280	13720	13720	13720	13720	0
229	20231201	162400	74190280	13720	13720	13720	13720	0
230	20231201	162300	74190280	13720	13720	13720	13720	0
231	20231201	162200	74190280	13720	13720	13720	13720	0
232	20231201	162100	74190280	13720	13720	13720	13720	0
233	20231201	162000	74190280	13720	13720	13720	13720	0
234	20231201	161900	74190280	13720	13720	13720	13720	0
235	20231201	161800	74190280	13720	13720	13720	13720	0
236	20231201	161700	74190280	13720	13720	13720	13720	0
237	20231201	161600	74190280	13720	13720	13720	13720	0
238	20231201	161500	74190280	13720	13720	13720	13720	0
239	20231201	161400	74190280	13720	13720	13720	13720	0
240	20231201	161300	74190280	13720	13720	13720	13720	0
241	20231201	161200	74190280	13720	13720	13720	13720	0
242	20231201	161100	74190280	13720	13720	13720	13720	425
243	20231201	161000	74190280	13720	13720	13720	13720	0
244	20231201	160900	74190280	13720	13720	13720	13720	0
245	20231201	160800	74190280	13720	13720	13720	13720	0
246	20231201	160700	74190280	13720	13720	13720	13720	0
247	20231201	160600	74190280	13720	13720	13720	13720	0
248	20231201	160500	74190280	13720	13720	13720	13720	0
249	20231201	160400	74190280	13720	13720	13720	13720	0
250	20231201	160300	74190280	13720	13720	13720	13720	0
251	20231201	160200	74190280	13720	13720	13720	13720	0
252	20231201	160100	74190280	13720	13720	13720	13720	0
253	20231201	160000	74190280	13720	13720	13720	13720	0
254	20231201	155900	74190280	13720	13720	13720	13720	0
255	20231201	155800	74190280	13720	13720	13720	13720	0
256	20231201	155700	74190280	13720	13720	13720	13720	0
257	20231201	155600	74190280	13720	13720	13720	13720	0
258	20231201	155500	74190280	13720	13720	13720	13720	0
259	20231201	155400	74190280	13720	13720	13720	13720	0
260	20231201	155300	74190280	13720	13720	13720	13720	0
261	20231201	155200	74190280	13720	13720	13720	13720	0
262	20231201	155100	74190280	13720	13720	13720	13720	0
263	20231201	155000	74190280	13720	13720	13720	13720	0
264	20231201	154900	74190280	13720	13720	13720	13720	0
265	20231201	154800	74190280	13720	13720	13720	13720	0
266	20231201	154700	74190280	13720	13720	13720	13720	0
267	20231201	154600	74190280	13720	13720	13720	13720	0
268	20231201	154500	74190280	13720	13720	13720	13720	0
269	20231201	154400	74190280	13720	13720	13720	13720	0
270	20231201	154300	74190280	13720	13720	13720	13720	0
271	20231201	154200	74190280	13720	13720	13720	13720	0
272	20231201	154100	74190280	13720	13720	13720	13720	425
273	20231201	154000	74190280	13720	13720	13720	13720	0
274	20231201	153900	74190280	13720	13720	13720	13720	0
275	20231201	153800	74190280	13720	13720	13720	13720	0
276	20231201	153700	74190280	13720	13720	13720	13720	0
277	20231201	153600	74190280	13720	13720	13720	13720	0
278	20231201	153500	74190280	13720	13720	13720	13720	0
279	20231201	153400	74190280	13720	13720	13720	13720	0
280	20231201	153300	74190280	13720	13720	13720	13720	0
281	20231201	153200	74190280	13720	13720	13720	13720	0
282	20231201	153100	74190280	13720	13720	13720	13720	0
283	20231201	153000	74190280	13720	13720	13720	13720	425
284	20231201	152900	68359280	13670	13670	13670	13670	0
285	20231201	152800	68359280	13670	13670	13670	13670	0
286	20231201	152700	68359280	13670	13670	13670	13670	0
287	20231201	152600	68359280	13670	13670	13670	13670	0
288	20231201	152500	68359280	13670	13670	13670	13670	0
289	20231201	152400	68359280	13670	13670	13670	13670	0
290	20231201	152300	68359280	13670	13670	13670	13670	0
291	20231201	152200	68359280	13670	13670	13670	13670	0
292	20231201	152100	68359280	13670	13670	13670	13670	0
293	20231201	152000	68359280	13670	13670	13670	13670	0
294	20231201	151900	68359280	13670	13670	13670	13670	0
295	20231201	151800	68359280	13670	13660	13670	13660	4
296	20231201	151700	68304620	13670	13660	13670	13660	344
297	20231201	151600	63605540	13660	13660	13660	13660	3
298	20231201	151500	63564560	13650	13640	13650	13640	224
299	20231201	151400	60507000	13650	13650	13650	13650	5
300	20231201	151300	60438750	13650	13650	13650	13650	0
301	20231201	151200	60438750	13650	13650	13650	13650	2
302	20231201	151100	60411450	13640	13640	13640	13640	3
303	20231201	151000	60370530	13640	13640	13640	13640	117
304	20231201	150900	58774650	13640	13640	13640	13640	1
305	20231201	150800	58761010	13630	13620	13630	13620	4
306	20231201	150700	58706500	13640	13640	13640	13640	0
307	20231201	150600	58706500	13640	13640	13640	13640	0
308	20231201	150500	58706500	13640	13640	13640	13640	0
309	20231201	150400	58706500	13640	13640	13640	13640	1
310	20231201	150300	58692860	13610	13610	13610	13610	3
311	20231201	150200	58652030	13640	13640	13640	13640	0
312	20231201	150100	58652030	13640	13640	13640	13640	5
313	20231201	150000	58583830	13640	13640	13640	13640	0
314	20231201	145900	58583830	13640	13630	13640	13630	158
315	20231201	145800	56430280	13630	13620	13630	13620	56
316	20231201	145700	55667490	13630	13630	13630	13630	0
317	20231201	145600	55667490	13630	13630	13630	13630	0
318	20231201	145500	55667490	13630	13630	13630	13630	0
319	20231201	145400	55667490	13630	13630	13630	13630	0
320	20231201	145300	55667490	13630	13630	13630	13630	0
321	20231201	145200	55667490	13630	13630	13630	13630	0
322	20231201	145100	55667490	13630	13630	13630	13630	0
323	20231201	145000	55667490	13630	13630	13630	13630	0
324	20231201	144900	55667490	13630	13630	13630	13630	6
325	20231201	144800	55585710	13630	13620	13630	13620	30
326	20231201	144700	55176990	13630	13630	13630	13630	0
327	20231201	144600	55176990	13630	13630	13630	13630	0
328	20231201	144500	55176990	13630	13630	13630	13630	0
329	20231201	144400	55176990	13630	13630	13630	13630	0
330	20231201	144300	55176990	13630	13630	13630	13630	0
331	20231201	144200	55176990	13630	13630	13630	13630	1
332	20231201	144100	55163360	13620	13620	13620	13620	1
333	20231201	144000	55149740	13620	13620	13620	13620	0
334	20231201	143900	55149740	13620	13630	13630	13620	9
335	20231201	143800	55027110	13630	13620	13630	13620	15
336	20231201	143700	54822710	13600	13600	13600	13600	0
337	20231201	143600	54822710	13600	13600	13600	13600	0
338	20231201	143500	54822710	13600	13600	13600	13600	0
339	20231201	143400	54822710	13600	13600	13600	13600	1
340	20231201	143300	54809110	13630	13630	13630	13630	0
341	20231201	143200	54809110	13630	13630	13630	13630	0
342	20231201	143100	54809110	13630	13630	13630	13630	0
343	20231201	143000	54809110	13630	13630	13630	13630	0
344	20231201	142900	54809110	13630	13630	13630	13630	0
345	20231201	142800	54809110	13630	13600	13630	13600	2
346	20231201	142700	54781880	13600	13600	13630	13600	170
347	20231201	142600	52469850	13610	13610	13610	13610	1
348	20231201	142500	52456240	13610	13610	13610	13610	0
349	20231201	142400	52456240	13610	13620	13620	13610	6
350	20231201	142300	52374560	13630	13630	13630	13620	5
351	20231201	142200	52306430	13640	13640	13640	13640	0
352	20231201	142100	52306430	13640	13640	13640	13640	0
353	20231201	142000	52306430	13640	13640	13640	13640	1
354	20231201	141900	52292790	13640	13640	13640	13640	0
355	20231201	141800	52292790	13640	13640	13640	13640	0
356	20231201	141700	52292790	13640	13640	13640	13640	0
357	20231201	141600	52292790	13640	13640	13640	13640	10
358	20231201	141500	52156390	13640	13640	13640	13640	0
359	20231201	141400	52156390	13640	13640	13640	13640	0
360	20231201	141300	52156390	13640	13640	13640	13640	0
361	20231201	141200	52156390	13640	13640	13640	13640	3
362	20231201	141100	52115470	13640	13640	13640	13640	440
363	20231201	141000	46113870	13640	13640	13640	13640	0
364	20231201	140900	46113870	13640	13640	13640	13640	0
365	20231201	140800	46113870	13640	13640	13640	13640	0
366	20231201	140700	46113870	13640	13640	13640	13640	1
367	20231201	140600	46100230	13640	13640	13640	13640	0
368	20231201	140500	46100230	13640	13640	13640	13640	4
369	20231201	140400	46045670	13640	13640	13640	13640	1
370	20231201	140300	46032030	13640	13640	13640	13640	1
371	20231201	140200	46018390	13640	13640	13640	13640	2
372	20231201	140100	45991110	13640	13640	13640	13640	0
373	20231201	140000	45991110	13640	13640	13640	13640	0
374	20231201	135900	45991110	13640	13640	13640	13640	0
375	20231201	135800	45991110	13640	13640	13640	13640	0
376	20231201	135700	45991110	13640	13640	13640	13640	0
377	20231201	135600	45991110	13640	13640	13640	13640	1
378	20231201	135500	45977470	13640	13620	13640	13600	124
379	20231201	135400	44291000	13640	13610	13640	13610	204
380	20231201	135300	41514530	13610	13610	13610	13610	0
381	20231201	135200	41514530	13610	13610	13610	13610	0
382	20231201	135100	41514530	13610	13610	13610	13610	1
383	20231201	135000	41500920	13610	13610	13610	13610	0
384	20231201	134900	41500920	13610	13610	13610	13610	0
385	20231201	134800	41500920	13610	13610	13610	13610	0
386	20231201	134700	41500920	13610	13610	13610	13610	0
387	20231201	134600	41500920	13610	13610	13610	13610	0
388	20231201	134500	41500920	13610	13600	13610	13600	330
389	20231201	134400	37012910	13610	13610	13610	13610	0
390	20231201	134300	37012910	13610	13610	13610	13610	8
391	20231201	134200	36904030	13610	13610	13610	13610	0
392	20231201	134100	36904030	13610	13610	13610	13610	0
393	20231201	134000	36904030	13610	13610	13610	13610	0
394	20231201	133900	36904030	13610	13610	13610	13610	1
395	20231201	133800	36890420	13610	13610	13610	13610	2
396	20231201	133700	36863200	13610	13610	13610	13610	0
397	20231201	133600	36863200	13610	13610	13610	13610	1
398	20231201	133500	36849590	13610	13610	13610	13610	0
399	20231201	133400	36849590	13610	13610	13610	13610	0
400	20231201	133300	36849590	13610	13600	13610	13600	101
401	20231201	133200	35475980	13610	13610	13610	13610	3
402	20231201	133100	35435150	13640	13610	13640	13610	38
403	20231201	133000	34917940	13610	13610	13610	13610	0
404	20231201	132900	34917940	13610	13610	13610	13610	31
405	20231201	132800	34496030	13600	13600	13600	13600	0
406	20231201	132700	34496030	13600	13600	13600	13600	0
407	20231201	132600	34496030	13600	13600	13600	13600	415
408	20231201	132500	28852030	13610	13610	13610	13610	12
409	20231201	132400	28688710	13600	13600	13600	13600	0
410	20231201	132300	28688710	13600	13600	13600	13600	0
411	20231201	132200	28688710	13600	13600	13600	13600	0
412	20231201	132100	28688710	13600	13600	13600	13600	0
413	20231201	132000	28688710	13600	13600	13600	13600	0
414	20231201	131900	28688710	13600	13600	13600	13600	0
415	20231201	131800	28688710	13600	13600	13600	13600	0
416	20231201	131700	28688710	13600	13600	13600	13600	0
417	20231201	131600	28688710	13600	13600	13600	13600	0
418	20231201	131500	28688710	13600	13600	13600	13600	0
419	20231201	131400	28688710	13600	13600	13600	13600	0
420	20231201	131300	28688710	13600	13600	13600	13600	0
421	20231201	131200	28688710	13600	13600	13600	13600	0
422	20231201	131100	28688710	13600	13600	13600	13600	0
423	20231201	131000	28688710	13600	13600	13600	13600	0
424	20231201	130900	28688710	13600	13600	13600	13600	0
425	20231201	130800	28688710	13600	13600	13600	13600	0
426	20231201	130700	28688710	13600	13600	13600	13600	0
427	20231201	130600	28688710	13600	13600	13600	13600	0
428	20231201	130500	28688710	13600	13600	13600	13600	0
429	20231201	130400	28688710	13600	13600	13600	13600	0
430	20231201	130300	28688710	13600	13600	13600	13600	0
431	20231201	130200	28688710	13600	13600	13600	13600	0
432	20231201	130100	28688710	13600	13600	13600	13600	0
433	20231201	130000	28688710	13600	13600	13600	13600	4
434	20231201	125900	28634310	13610	13610	13610	13610	46
435	20231201	125800	28008250	13600	13600	13600	13600	0
436	20231201	125700	28008250	13600	13600	13600	13600	0
437	20231201	125600	28008250	13600	13600	13600	13600	0
438	20231201	125500	28008250	13600	13600	13600	13600	0
439	20231201	125400	28008250	13600	13600	13600	13600	0
440	20231201	125300	28008250	13600	13600	13600	13600	0
441	20231201	125200	28008250	13600	13600	13600	13600	0
442	20231201	125100	28008250	13600	13600	13600	13600	0
443	20231201	125000	28008250	13600	13600	13600	13600	0
444	20231201	124900	28008250	13600	13600	13600	13600	0
445	20231201	124800	28008250	13600	13600	13600	13600	0
446	20231201	124700	28008250	13600	13600	13600	13600	0
447	20231201	124600	28008250	13600	13600	13600	13600	0
448	20231201	124500	28008250	13600	13600	13600	13600	0
449	20231201	124400	28008250	13600	13600	13600	13600	0
450	20231201	124300	28008250	13600	13600	13600	13600	0
451	20231201	124200	28008250	13600	13600	13600	13600	0
452	20231201	124100	28008250	13600	13600	13600	13600	0
453	20231201	124000	28008250	13600	13600	13600	13600	0
454	20231201	123900	28008250	13600	13600	13600	13600	0
455	20231201	123800	28008250	13600	13600	13600	13600	0
456	20231201	123700	28008250	13600	13600	13600	13600	0
457	20231201	123600	28008250	13600	13600	13600	13600	0
458	20231201	123500	28008250	13600	13600	13600	13600	0
459	20231201	123400	28008250	13600	13600	13600	13600	0
460	20231201	123300	28008250	13600	13600	13600	13600	0
461	20231201	123200	28008250	13600	13600	13600	13600	0
462	20231201	123100	28008250	13600	13600	13600	13600	166
463	20231201	123000	25750650	13600	13600	13600	13600	0
464	20231201	122900	25750650	13600	13600	13600	13600	0
465	20231201	122800	25750650	13600	13600	13600	13600	6
466	20231201	122700	25669050	13640	13640	13640	13640	0
467	20231201	122600	25669050	13640	13640	13640	13640	0
468	20231201	122500	25669050	13640	13640	13640	13640	0
469	20231201	122400	25669050	13640	13640	13640	13640	4
470	20231201	122300	25614490	13640	13640	13640	13640	0
471	20231201	122200	25614490	13640	13640	13640	13640	0
472	20231201	122100	25614490	13640	13640	13640	13640	0
473	20231201	122000	25614490	13640	13640	13640	13640	0
474	20231201	121900	25614490	13640	13640	13640	13640	3
475	20231201	121800	25573570	13600	13600	13600	13600	0
476	20231201	121700	25573570	13600	13600	13600	13600	0
477	20231201	121600	25573570	13600	13600	13600	13600	0
478	20231201	121500	25573570	13600	13600	13600	13600	0
479	20231201	121400	25573570	13600	13600	13600	13600	0
480	20231201	121300	25573570	13600	13600	13600	13600	0
481	20231201	121200	25573570	13600	13600	13600	13600	0
482	20231201	121100	25573570	13600	13600	13600	13600	0
483	20231201	121000	25573570	13600	13600	13600	13600	0
484	20231201	120900	25573570	13600	13600	13600	13600	0
485	20231201	120800	25573570	13600	13600	13600	13600	0
486	20231201	120700	25573570	13600	13600	13600	13600	0
487	20231201	120600	25573570	13600	13600	13600	13600	0
488	20231201	120500	25573570	13600	13600	13600	13600	0
489	20231201	120400	25573570	13600	13600	13600	13600	0
490	20231201	120300	25573570	13600	13600	13600	13600	0
491	20231201	120200	25573570	13600	13600	13600	13600	0
492	20231201	120100	25573570	13600	13600	13600	13600	0
493	20231201	120000	25573570	13600	13600	13600	13600	0
494	20231201	115900	25573570	13600	13600	13600	13600	0
495	20231201	115800	25573570	13600	13600	13600	13600	0
496	20231201	115700	25573570	13600	13600	13600	13600	0
497	20231201	115600	25573570	13600	13600	13600	13600	0
498	20231201	115500	25573570	13600	13600	13600	13600	0
499	20231201	115400	25573570	13600	13600	13600	13600	0
500	20231201	115300	25573570	13600	13600	13600	13600	0
501	20231201	115200	25573570	13600	13600	13600	13600	0
502	20231201	115100	25573570	13600	13600	13600	13600	0
503	20231201	115000	25573570	13600	13600	13600	13600	0
504	20231201	114900	25573570	13600	13600	13600	13600	0
505	20231201	114800	25573570	13600	13600	13600	13600	0
506	20231201	114700	25573570	13600	13600	13600	13600	0
507	20231201	114600	25573570	13600	13600	13600	13600	0
508	20231201	114500	25573570	13600	13600	13600	13600	0
509	20231201	114400	25573570	13600	13600	13600	13600	0
510	20231201	114300	25573570	13600	13600	13600	13600	0
511	20231201	114200	25573570	13600	13600	13600	13600	0
512	20231201	114100	25573570	13600	13600	13600	13600	0
513	20231201	114000	25573570	13600	13620	13620	13600	100
514	20231201	113900	24212600	13620	13620	13620	13620	0
515	20231201	113800	24212600	13620	13620	13620	13620	0
516	20231201	113700	24212600	13620	13620	13620	13620	0
517	20231201	113600	24212600	13620	13620	13620	13620	0
518	20231201	113500	24212600	13620	13620	13620	13620	0
519	20231201	113400	24212600	13620	13620	13620	13620	0
520	20231201	113300	24212600	13620	13620	13620	13620	0
521	20231201	113200	24212600	13620	13620	13620	13620	0
522	20231201	113100	24212600	13620	13620	13620	13620	0
523	20231201	113000	24212600	13620	13620	13620	13620	0
524	20231201	112900	24212600	13620	13620	13620	13620	10
525	20231201	112800	24076400	13620	13620	13620	13620	65
526	20231201	112700	23191100	13620	13620	13620	13620	1
527	20231201	112600	23177480	13610	13610	13610	13610	0
528	20231201	112500	23177480	13610	13610	13610	13610	0
529	20231201	112400	23177480	13610	13610	13610	13610	0
530	20231201	112300	23177480	13610	13610	13610	13610	0
531	20231201	112200	23177480	13610	13610	13610	13610	0
532	20231201	112100	23177480	13610	13610	13610	13610	0
533	20231201	112000	23177480	13610	13610	13610	13610	0
534	20231201	111900	23177480	13610	13610	13610	13610	0
535	20231201	111800	23177480	13610	13610	13610	13610	0
536	20231201	111700	23177480	13610	13610	13610	13610	0
537	20231201	111600	23177480	13610	13610	13610	13610	0
538	20231201	111500	23177480	13610	13610	13610	13610	10
539	20231201	111400	23041380	13640	13640	13640	13640	0
540	20231201	111300	23041380	13640	13640	13640	13640	0
541	20231201	111200	23041380	13640	13640	13640	13640	0
542	20231201	111100	23041380	13640	13640	13640	13640	0
543	20231201	111000	23041380	13640	13640	13640	13640	0
544	20231201	110900	23041380	13640	13640	13640	13640	0
545	20231201	110800	23041380	13640	13640	13640	13640	0
546	20231201	110700	23041380	13640	13640	13640	13640	0
547	20231201	110600	23041380	13640	13640	13640	13640	0
548	20231201	110500	23041380	13640	13640	13640	13640	5
549	20231201	110400	22973180	13640	13640	13640	13640	0
550	20231201	110300	22973180	13640	13640	13640	13640	0
551	20231201	110200	22973180	13640	13640	13640	13640	0
552	20231201	110100	22973180	13640	13640	13640	13640	0
553	20231201	110000	22973180	13640	13640	13640	13640	0
554	20231201	105900	22973180	13640	13640	13640	13640	0
555	20231201	105800	22973180	13640	13640	13640	13640	0
556	20231201	105700	22973180	13640	13640	13640	13640	0
557	20231201	105600	22973180	13640	13640	13640	13640	0
558	20231201	105500	22973180	13640	13640	13640	13640	0
559	20231201	105400	22973180	13640	13640	13640	13640	0
560	20231201	105300	22973180	13640	13640	13640	13640	0
561	20231201	105200	22973180	13640	13640	13640	13640	0
562	20231201	105100	22973180	13640	13640	13640	13640	0
563	20231201	105000	22973180	13640	13640	13640	13640	0
564	20231201	104900	22973180	13640	13640	13640	13640	1
565	20231201	104800	22959540	13640	13640	13640	13640	0
566	20231201	104700	22959540	13640	13640	13640	13640	0
567	20231201	104600	22959540	13640	13640	13640	13640	0
568	20231201	104500	22959540	13640	13640	13640	13640	0
569	20231201	104400	22959540	13640	13640	13640	13640	0
570	20231201	104300	22959540	13640	13640	13640	13640	0
571	20231201	104200	22959540	13640	13640	13640	13640	0
572	20231201	104100	22959540	13640	13640	13640	13640	0
573	20231201	104000	22959540	13640	13640	13640	13640	0
574	20231201	103900	22959540	13640	13640	13640	13640	0
575	20231201	103800	22959540	13640	13640	13640	13640	1
576	20231201	103700	22945900	13610	13610	13610	13610	0
577	20231201	103600	22945900	13610	13610	13610	13610	2
578	20231201	103500	22918680	13610	13610	13610	13610	0
579	20231201	103400	22918680	13610	13610	13610	13610	0
580	20231201	103300	22918680	13610	13610	13610	13610	0
581	20231201	103200	22918680	13610	13610	13610	13610	0
582	20231201	103100	22918680	13610	13620	13620	13610	446
583	20231201	103000	16848520	13620	13620	13620	13620	0
584	20231201	102900	16848520	13620	13620	13620	13620	0
585	20231201	102800	16848520	13620	13620	13620	13620	10
586	20231201	102700	16712320	13620	13620	13620	13620	42
587	20231201	102600	16140280	13620	13620	13620	13620	0
588	20231201	102500	16140280	13620	13620	13620	13620	0
589	20231201	102400	16140280	13620	13620	13620	13620	0
590	20231201	102300	16140280	13620	13620	13620	13620	10
591	20231201	102200	16004080	13640	13640	13640	13640	0
592	20231201	102100	16004080	13640	13640	13640	13640	1
593	20231201	102000	15990440	13620	13630	13630	13620	50
594	20231201	101900	15309240	13630	13630	13630	13630	0
595	20231201	101800	15309240	13630	13630	13630	13630	0
596	20231201	101700	15309240	13630	13630	13630	13630	0
597	20231201	101600	15309240	13630	13630	13630	13630	0
598	20231201	101500	15309240	13630	13630	13630	13630	0
599	20231201	101400	15309240	13630	13630	13630	13630	0
600	20231201	101300	15309240	13630	13630	13630	13630	0
601	20231201	101200	15309240	13630	13630	13630	13630	0
602	20231201	101100	15309240	13630	13630	13630	13630	31
603	20231201	101000	14886710	13640	13640	13640	13640	50
604	20231201	100900	14204710	13650	13650	13650	13650	0
605	20231201	100800	14204710	13650	13650	13650	13650	0
606	20231201	100700	14204710	13650	13650	13650	13650	0
607	20231201	100600	14204710	13650	13650	13650	13650	0
608	20231201	100500	14204710	13650	13650	13650	13650	0
609	20231201	100400	14204710	13650	13650	13650	13650	0
610	20231201	100300	14204710	13650	13650	13650	13650	0
611	20231201	100200	14204710	13650	13650	13650	13650	0
612	20231201	100100	14204710	13650	13650	13650	13650	1
613	20231201	100000	14191060	13660	13660	13660	13660	0
614	20231201	095900	14191060	13660	13660	13660	13660	0
615	20231201	095800	14191060	13660	13660	13660	13660	0
616	20231201	095700	14191060	13660	13660	13660	13660	19
617	20231201	095600	13931520	13660	13660	13660	13660	0
618	20231201	095500	13931520	13660	13660	13660	13660	0
619	20231201	095400	13931520	13660	13660	13660	13660	13
620	20231201	095300	13753940	13660	13660	13660	13660	7
621	20231201	095200	13658320	13680	13680	13680	13680	0
622	20231201	095100	13658320	13680	13680	13680	13680	0
623	20231201	095000	13658320	13680	13680	13680	13680	0
624	20231201	094900	13658320	13680	13680	13680	13680	0
625	20231201	094800	13658320	13680	13680	13720	13680	15
626	20231201	094700	13453020	13680	13680	13680	13680	0
627	20231201	094600	13453020	13680	13680	13680	13680	0
628	20231201	094500	13453020	13680	13680	13680	13680	3
629	20231201	094400	13411980	13650	13650	13650	13650	0
630	20231201	094300	13411980	13650	13650	13650	13650	0
631	20231201	094200	13411980	13650	13650	13650	13650	0
632	20231201	094100	13411980	13650	13650	13650	13650	0
633	20231201	094000	13411980	13650	13650	13650	13650	0
634	20231201	093900	13411980	13650	13650	13650	13650	0
635	20231201	093800	13411980	13650	13650	13650	13650	0
636	20231201	093700	13411980	13650	13650	13650	13650	0
637	20231201	093600	13411980	13650	13650	13650	13650	12
638	20231201	093500	13248180	13660	13670	13670	13660	117
639	20231201	093400	11649300	13680	13680	13680	13680	0
640	20231201	093300	11649300	13680	13710	13720	13680	50
641	20231201	093200	10963480	13740	13740	13740	13740	0
642	20231201	093100	10963480	13740	13740	13740	13740	0
643	20231201	093000	10963480	13740	13740	13740	13740	0
644	20231201	092900	10963480	13740	13740	13740	13740	0
645	20231201	092800	10963480	13740	13740	13740	13740	0
646	20231201	092700	10963480	13740	13740	13740	13740	0
647	20231201	092600	10963480	13740	13740	13740	13740	0
648	20231201	092500	10963480	13740	13700	13740	13700	107
649	20231201	092400	9493940	13670	13670	13670	13670	0
650	20231201	092300	9493940	13670	13670	13670	13670	0
651	20231201	092200	9493940	13670	13670	13670	13670	32
652	20231201	092100	9056500	13670	13690	13690	13670	12
653	20231201	092000	8892370	13700	13700	13700	13700	51
654	20231201	091900	8193670	13740	13740	13740	13740	0
655	20231201	091800	8193670	13740	13710	13740	13710	6
656	20231201	091700	8111380	13750	13750	13750	13750	0
657	20231201	091600	8111380	13750	13750	13750	13750	0
658	20231201	091500	8111380	13750	13750	13750	13750	0
659	20231201	091400	8111380	13750	13710	13750	13710	116
660	20231201	091300	6520980	13760	13760	13760	13760	0
661	20231201	091200	6520980	13760	13760	13760	13760	0
662	20231201	091100	6520980	13760	13760	13760	13760	0
663	20231201	091000	6520980	13760	13760	13760	13760	0
664	20231201	090900	6520980	13760	13760	13760	13760	0
665	20231201	090800	6520980	13760	13760	13760	13760	5
666	20231201	090700	6452180	13760	13760	13760	13760	0
667	20231201	090600	6452180	13760	13760	13760	13760	4
668	20231201	090500	6397140	13770	13770	13770	13770	10
669	20231201	090400	6259440	13770	13760	13770	13760	50
670	20231201	090300	5571010	13770	13770	13770	13770	0
671	20231201	090200	5571010	13770	13770	13770	13770	128
672	20231201	090100	3808450	13780	13730	13780	13580	72
673	20231201	090000	2822860	13780	13770	13780	13770	205