KissMeData/123330/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201500	28324890	3640	3640	3640	3640	449
3	20231205	201400	28324890	3640	3640	3640	3640	0
4	20231205	201300	28324890	3640	3640	3640	3640	0
5	20231205	201200	28324890	3640	3640	3640	3640	0
6	20231205	201100	28324890	3640	3640	3640	3640	0
7	20231205	201000	28324890	3640	3640	3640	3640	0
8	20231205	200900	28324890	3640	3640	3640	3640	0
9	20231205	200800	28324890	3640	3640	3640	3640	0
10	20231205	200700	28324890	3640	3640	3640	3640	0
11	20231205	200600	28324890	3640	3640	3640	3640	0
12	20231205	200500	28324890	3640	3640	3640	3640	0
13	20231205	200400	28324890	3640	3640	3640	3640	0
14	20231205	200300	28324890	3640	3640	3640	3640	0
15	20231205	200200	28324890	3640	3640	3640	3640	0
16	20231205	200100	28324890	3640	3640	3640	3640	0
17	20231205	200000	28324890	3640	3640	3640	3640	0
18	20231205	195900	28324890	3640	3640	3640	3640	0
19	20231205	195800	28324890	3640	3640	3640	3640	0
20	20231205	195700	28324890	3640	3640	3640	3640	0
21	20231205	195600	28324890	3640	3640	3640	3640	0
22	20231205	195500	28324890	3640	3640	3640	3640	0
23	20231205	195400	28324890	3640	3640	3640	3640	0
24	20231205	195300	28324890	3640	3640	3640	3640	0
25	20231205	195200	28324890	3640	3640	3640	3640	0
26	20231205	195100	28324890	3640	3640	3640	3640	0
27	20231205	195000	28324890	3640	3640	3640	3640	0
28	20231205	194900	28324890	3640	3640	3640	3640	0
29	20231205	194800	28324890	3640	3640	3640	3640	0
30	20231205	194700	28324890	3640	3640	3640	3640	0
31	20231205	194600	28324890	3640	3640	3640	3640	0
32	20231205	194500	28324890	3640	3640	3640	3640	449
33	20231205	194400	28324890	3640	3640	3640	3640	0
34	20231205	194300	28324890	3640	3640	3640	3640	0
35	20231205	194200	28324890	3640	3640	3640	3640	0
36	20231205	194100	28324890	3640	3640	3640	3640	0
37	20231205	194000	28324890	3640	3640	3640	3640	0
38	20231205	193900	28324890	3640	3640	3640	3640	0
39	20231205	193800	28324890	3640	3640	3640	3640	0
40	20231205	193700	28324890	3640	3640	3640	3640	0
41	20231205	193600	28324890	3640	3640	3640	3640	0
42	20231205	193500	28324890	3640	3640	3640	3640	0
43	20231205	193400	28324890	3640	3640	3640	3640	0
44	20231205	193300	28324890	3640	3640	3640	3640	0
45	20231205	193200	28324890	3640	3640	3640	3640	0
46	20231205	193100	28324890	3640	3640	3640	3640	0
47	20231205	193000	28324890	3640	3640	3640	3640	0
48	20231205	192900	28324890	3640	3640	3640	3640	0
49	20231205	192800	28324890	3640	3640	3640	3640	0
50	20231205	192700	28324890	3640	3640	3640	3640	0
51	20231205	192600	28324890	3640	3640	3640	3640	0
52	20231205	192500	28324890	3640	3640	3640	3640	0
53	20231205	192400	28324890	3640	3640	3640	3640	0
54	20231205	192300	28324890	3640	3640	3640	3640	0
55	20231205	192200	28324890	3640	3640	3640	3640	0
56	20231205	192100	28324890	3640	3640	3640	3640	0
57	20231205	192000	28324890	3640	3640	3640	3640	0
58	20231205	191900	28324890	3640	3640	3640	3640	0
59	20231205	191800	28324890	3640	3640	3640	3640	0
60	20231205	191700	28324890	3640	3640	3640	3640	0
61	20231205	191600	28324890	3640	3640	3640	3640	0
62	20231205	191500	28324890	3640	3640	3640	3640	449
63	20231205	191400	28324890	3640	3640	3640	3640	0
64	20231205	191300	28324890	3640	3640	3640	3640	0
65	20231205	191200	28324890	3640	3640	3640	3640	0
66	20231205	191100	28324890	3640	3640	3640	3640	0
67	20231205	191000	28324890	3640	3640	3640	3640	0
68	20231205	190900	28324890	3640	3640	3640	3640	0
69	20231205	190800	28324890	3640	3640	3640	3640	0
70	20231205	190700	28324890	3640	3640	3640	3640	0
71	20231205	190600	28324890	3640	3640	3640	3640	0
72	20231205	190500	28324890	3640	3640	3640	3640	0
73	20231205	190400	28324890	3640	3640	3640	3640	0
74	20231205	190300	28324890	3640	3640	3640	3640	0
75	20231205	190200	28324890	3640	3640	3640	3640	0
76	20231205	190100	28324890	3640	3640	3640	3640	0
77	20231205	190000	28324890	3640	3640	3640	3640	0
78	20231205	185900	28324890	3640	3640	3640	3640	0
79	20231205	185800	28324890	3640	3640	3640	3640	0
80	20231205	185700	28324890	3640	3640	3640	3640	0
81	20231205	185600	28324890	3640	3640	3640	3640	0
82	20231205	185500	28324890	3640	3640	3640	3640	0
83	20231205	185400	28324890	3640	3640	3640	3640	0
84	20231205	185300	28324890	3640	3640	3640	3640	0
85	20231205	185200	28324890	3640	3640	3640	3640	0
86	20231205	185100	28324890	3640	3640	3640	3640	0
87	20231205	185000	28324890	3640	3640	3640	3640	0
88	20231205	184900	28324890	3640	3640	3640	3640	0
89	20231205	184800	28324890	3640	3640	3640	3640	0
90	20231205	184700	28324890	3640	3640	3640	3640	0
91	20231205	184600	28324890	3640	3640	3640	3640	0
92	20231205	184500	28324890	3640	3640	3640	3640	449
93	20231205	184400	28324890	3640	3640	3640	3640	0
94	20231205	184300	28324890	3640	3640	3640	3640	0
95	20231205	184200	28324890	3640	3640	3640	3640	0
96	20231205	184100	28324890	3640	3640	3640	3640	0
97	20231205	184000	28324890	3640	3640	3640	3640	0
98	20231205	183900	28324890	3640	3640	3640	3640	0
99	20231205	183800	28324890	3640	3640	3640	3640	0
100	20231205	183700	28324890	3640	3640	3640	3640	0
101	20231205	183600	28324890	3640	3640	3640	3640	0
102	20231205	183500	28324890	3640	3640	3640	3640	0
103	20231205	183400	28324890	3640	3640	3640	3640	0
104	20231205	183300	28324890	3640	3640	3640	3640	0
105	20231205	183200	28324890	3640	3640	3640	3640	0
106	20231205	183100	28324890	3640	3640	3640	3640	0
107	20231205	183000	28324890	3640	3640	3640	3640	0
108	20231205	182900	28324890	3640	3640	3640	3640	0
109	20231205	182800	28324890	3640	3640	3640	3640	0
110	20231205	182700	28324890	3640	3640	3640	3640	0
111	20231205	182600	28324890	3640	3640	3640	3640	0
112	20231205	182500	28324890	3640	3640	3640	3640	0
113	20231205	182400	28324890	3640	3640	3640	3640	0
114	20231205	182300	28324890	3640	3640	3640	3640	0
115	20231205	182200	28324890	3640	3640	3640	3640	0
116	20231205	182100	28324890	3640	3640	3640	3640	0
117	20231205	182000	28324890	3640	3640	3640	3640	0
118	20231205	181900	28324890	3640	3640	3640	3640	0
119	20231205	181800	28324890	3640	3640	3640	3640	0
120	20231205	181700	28324890	3640	3640	3640	3640	0
121	20231205	181600	28324890	3640	3640	3640	3640	0
122	20231205	181500	28324890	3640	3640	3640	3640	449
123	20231205	181400	28324890	3640	3640	3640	3640	0
124	20231205	181300	28324890	3640	3640	3640	3640	0
125	20231205	181200	28324890	3640	3640	3640	3640	0
126	20231205	181100	28324890	3640	3640	3640	3640	0
127	20231205	181000	28324890	3640	3640	3640	3640	0
128	20231205	180900	28324890	3640	3640	3640	3640	0
129	20231205	180800	28324890	3640	3640	3640	3640	0
130	20231205	180700	28324890	3640	3640	3640	3640	0
131	20231205	180600	28324890	3640	3640	3640	3640	0
132	20231205	180500	28324890	3640	3640	3640	3640	0
133	20231205	180400	28324890	3640	3640	3640	3640	0
134	20231205	180300	28324890	3640	3640	3640	3640	0
135	20231205	180200	28324890	3640	3640	3640	3640	0
136	20231205	180100	28324890	3640	3640	3640	3640	0
137	20231205	180000	28324890	3640	3640	3640	3640	0
138	20231205	175900	28324890	3640	3640	3640	3640	0
139	20231205	175800	28324890	3640	3640	3640	3640	0
140	20231205	175700	28324890	3640	3640	3640	3640	0
141	20231205	175600	28324890	3640	3640	3640	3640	0
142	20231205	175500	28324890	3640	3640	3640	3640	0
143	20231205	175400	28324890	3640	3640	3640	3640	0
144	20231205	175300	28324890	3640	3640	3640	3640	0
145	20231205	175200	28324890	3640	3640	3640	3640	0
146	20231205	175100	28324890	3640	3640	3640	3640	0
147	20231205	175000	28324890	3640	3640	3640	3640	0
148	20231205	174900	28324890	3640	3640	3640	3640	0
149	20231205	174800	28324890	3640	3640	3640	3640	0
150	20231205	174700	28324890	3640	3640	3640	3640	0
151	20231205	174600	28324890	3640	3640	3640	3640	0
152	20231205	174500	28324890	3640	3640	3640	3640	449
153	20231205	174400	28324890	3640	3640	3640	3640	0
154	20231205	174300	28324890	3640	3640	3640	3640	0
155	20231205	174200	28324890	3640	3640	3640	3640	0
156	20231205	174100	28324890	3640	3640	3640	3640	0
157	20231205	174000	28324890	3640	3640	3640	3640	0
158	20231205	173900	28324890	3640	3640	3640	3640	0
159	20231205	173800	28324890	3640	3640	3640	3640	0
160	20231205	173700	28324890	3640	3640	3640	3640	0
161	20231205	173600	28324890	3640	3640	3640	3640	0
162	20231205	173500	28324890	3640	3640	3640	3640	0
163	20231205	173400	28324890	3640	3640	3640	3640	0
164	20231205	173300	28324890	3640	3640	3640	3640	0
165	20231205	173200	28324890	3640	3640	3640	3640	0
166	20231205	173100	28324890	3640	3640	3640	3640	0
167	20231205	173000	28324890	3640	3640	3640	3640	0
168	20231205	172900	28324890	3640	3640	3640	3640	0
169	20231205	172800	28324890	3640	3640	3640	3640	0
170	20231205	172700	28324890	3640	3640	3640	3640	0
171	20231205	172600	28324890	3640	3640	3640	3640	0
172	20231205	172500	28324890	3640	3640	3640	3640	0
173	20231205	172400	28324890	3640	3640	3640	3640	0
174	20231205	172300	28324890	3640	3640	3640	3640	0
175	20231205	172200	28324890	3640	3640	3640	3640	0
176	20231205	172100	28324890	3640	3640	3640	3640	0
177	20231205	172000	28324890	3640	3640	3640	3640	0
178	20231205	171900	28324890	3640	3640	3640	3640	0
179	20231205	171800	28324890	3640	3640	3640	3640	0
180	20231205	171700	28324890	3640	3640	3640	3640	0
181	20231205	171600	28324890	3640	3640	3640	3640	0
182	20231205	171500	28324890	3640	3640	3640	3640	449
183	20231205	171400	28324890	3640	3640	3640	3640	0
184	20231205	171300	28324890	3640	3640	3640	3640	0
185	20231205	171200	28324890	3640	3640	3640	3640	0
186	20231205	171100	28324890	3640	3640	3640	3640	0
187	20231205	171000	28324890	3640	3640	3640	3640	0
188	20231205	170900	28324890	3640	3640	3640	3640	0
189	20231205	170800	28324890	3640	3640	3640	3640	0
190	20231205	170700	28324890	3640	3640	3640	3640	0
191	20231205	170600	28324890	3640	3640	3640	3640	0
192	20231205	170500	28324890	3640	3640	3640	3640	0
193	20231205	170400	28324890	3640	3640	3640	3640	0
194	20231205	170300	28324890	3640	3640	3640	3640	0
195	20231205	170200	28324890	3640	3640	3640	3640	0
196	20231205	170100	28324890	3640	3640	3640	3640	0
197	20231205	170000	28324890	3640	3640	3640	3640	0
198	20231205	165900	28324890	3640	3640	3640	3640	0
199	20231205	165800	28324890	3640	3640	3640	3640	0
200	20231205	165700	28324890	3640	3640	3640	3640	0
201	20231205	165600	28324890	3640	3640	3640	3640	0
202	20231205	165500	28324890	3640	3640	3640	3640	0
203	20231205	165400	28324890	3640	3640	3640	3640	0
204	20231205	165300	28324890	3640	3640	3640	3640	0
205	20231205	165200	28324890	3640	3640	3640	3640	0
206	20231205	165100	28324890	3640	3640	3640	3640	0
207	20231205	165000	28324890	3640	3640	3640	3640	0
208	20231205	164900	28324890	3640	3640	3640	3640	0
209	20231205	164800	28324890	3640	3640	3640	3640	0
210	20231205	164700	28324890	3640	3640	3640	3640	0
211	20231205	164600	28324890	3640	3640	3640	3640	0
212	20231205	164500	28324890	3640	3640	3640	3640	449
213	20231205	164400	28324890	3640	3640	3640	3640	0
214	20231205	164300	28324890	3640	3640	3640	3640	0
215	20231205	164200	28324890	3640	3640	3640	3640	0
216	20231205	164100	28324890	3640	3640	3640	3640	0
217	20231205	164000	28324890	3640	3640	3640	3640	0
218	20231205	163900	28324890	3640	3640	3640	3640	0
219	20231205	163800	28324890	3640	3640	3640	3640	0
220	20231205	163700	28324890	3640	3640	3640	3640	0
221	20231205	163600	28324890	3640	3640	3640	3640	0
222	20231205	163500	28324890	3640	3640	3640	3640	0
223	20231205	163400	28324890	3640	3640	3640	3640	0
224	20231205	163300	28324890	3640	3640	3640	3640	0
225	20231205	163200	28324890	3640	3640	3640	3640	0
226	20231205	163100	28324890	3640	3640	3640	3640	0
227	20231205	163000	28324890	3640	3640	3640	3640	0
228	20231205	162900	28324890	3640	3640	3640	3640	0
229	20231205	162800	28324890	3640	3640	3640	3640	0
230	20231205	162700	28324890	3640	3640	3640	3640	0
231	20231205	162600	28324890	3640	3640	3640	3640	0
232	20231205	162500	28324890	3640	3640	3640	3640	0
233	20231205	162400	28324890	3640	3640	3640	3640	0
234	20231205	162300	28324890	3640	3640	3640	3640	0
235	20231205	162200	28324890	3640	3640	3640	3640	0
236	20231205	162100	28324890	3640	3640	3640	3640	0
237	20231205	162000	28324890	3640	3640	3640	3640	0
238	20231205	161900	28324890	3640	3640	3640	3640	0
239	20231205	161800	28324890	3640	3640	3640	3640	0
240	20231205	161700	28324890	3640	3640	3640	3640	0
241	20231205	161600	28324890	3640	3640	3640	3640	0
242	20231205	161500	28324890	3640	3640	3640	3640	449
243	20231205	161400	28324890	3640	3640	3640	3640	0
244	20231205	161300	28324890	3640	3640	3640	3640	0
245	20231205	161200	28324890	3640	3640	3640	3640	0
246	20231205	161100	28324890	3640	3640	3640	3640	0
247	20231205	161000	28324890	3640	3640	3640	3640	0
248	20231205	160900	28324890	3640	3640	3640	3640	0
249	20231205	160800	28324890	3640	3640	3640	3640	0
250	20231205	160700	28324890	3640	3640	3640	3640	0
251	20231205	160600	28324890	3640	3640	3640	3640	0
252	20231205	160500	28324890	3640	3640	3640	3640	0
253	20231205	160400	28324890	3640	3640	3640	3640	0
254	20231205	160300	28324890	3640	3640	3640	3640	0
255	20231205	160200	28324890	3640	3640	3640	3640	0
256	20231205	160100	28324890	3640	3640	3640	3640	0
257	20231205	160000	28324890	3640	3640	3640	3640	0
258	20231205	155900	28324890	3640	3640	3640	3640	0
259	20231205	155800	28324890	3640	3640	3640	3640	0
260	20231205	155700	28324890	3640	3640	3640	3640	0
261	20231205	155600	28324890	3640	3640	3640	3640	0
262	20231205	155500	28324890	3640	3640	3640	3640	0
263	20231205	155400	28324890	3640	3640	3640	3640	0
264	20231205	155300	28324890	3640	3640	3640	3640	0
265	20231205	155200	28324890	3640	3640	3640	3640	0
266	20231205	155100	28324890	3640	3640	3640	3640	0
267	20231205	155000	28324890	3640	3640	3640	3640	0
268	20231205	154900	28324890	3640	3640	3640	3640	0
269	20231205	154800	28324890	3640	3640	3640	3640	0
270	20231205	154700	28324890	3640	3640	3640	3640	0
271	20231205	154600	28324890	3640	3640	3640	3640	0
272	20231205	154500	28324890	3640	3640	3640	3640	449
273	20231205	154400	28324890	3640	3640	3640	3640	0
274	20231205	154300	28324890	3640	3640	3640	3640	0
275	20231205	154200	28324890	3640	3640	3640	3640	0
276	20231205	154100	28324890	3640	3640	3640	3640	0
277	20231205	154000	28324890	3640	3640	3640	3640	0
278	20231205	153900	28324890	3640	3640	3640	3640	0
279	20231205	153800	28324890	3640	3640	3640	3640	0
280	20231205	153700	28324890	3640	3640	3640	3640	0
281	20231205	153600	28324890	3640	3640	3640	3640	0
282	20231205	153500	28324890	3640	3640	3640	3640	0
283	20231205	153400	28324890	3640	3640	3640	3640	0
284	20231205	153300	28324890	3640	3640	3640	3640	0
285	20231205	153200	28324890	3640	3640	3640	3640	0
286	20231205	153100	28324890	3640	3640	3640	3640	0
287	20231205	153000	28324890	3640	3640	3640	3640	449
288	20231205	152900	26690530	3605	3605	3605	3605	0
289	20231205	152800	26690530	3605	3605	3605	3605	0
290	20231205	152700	26690530	3605	3605	3605	3605	0
291	20231205	152600	26690530	3605	3605	3605	3605	0
292	20231205	152500	26690530	3605	3605	3605	3605	0
293	20231205	152400	26690530	3605	3605	3605	3605	0
294	20231205	152300	26690530	3605	3605	3605	3605	0
295	20231205	152200	26690530	3605	3605	3605	3605	0
296	20231205	152100	26690530	3605	3605	3605	3605	0
297	20231205	152000	26690530	3605	3605	3605	3605	0
298	20231205	151900	26690530	3605	3605	3605	3605	439
299	20231205	151800	25107935	3600	3600	3600	3600	0
300	20231205	151700	25107935	3600	3595	3605	3595	750
301	20231205	151600	22407850	3590	3590	3590	3590	150
302	20231205	151500	21869350	3570	3570	3570	3570	0
303	20231205	151400	21869350	3570	3570	3570	3570	0
304	20231205	151300	21869350	3570	3590	3590	3570	110
305	20231205	151200	21474650	3590	3590	3590	3590	13
306	20231205	151100	21427980	3590	3590	3590	3590	0
307	20231205	151000	21427980	3590	3590	3590	3590	0
308	20231205	150900	21427980	3590	3590	3590	3590	0
309	20231205	150800	21427980	3590	3590	3590	3590	0
310	20231205	150700	21427980	3590	3580	3590	3580	15
311	20231205	150600	21374215	3575	3575	3575	3575	0
312	20231205	150500	21374215	3575	3575	3575	3575	0
313	20231205	150400	21374215	3575	3575	3575	3575	0
314	20231205	150300	21374215	3575	3575	3575	3575	0
315	20231205	150200	21374215	3575	3565	3575	3565	237
316	20231205	150100	20528335	3525	3525	3525	3525	0
317	20231205	150000	20528335	3525	3525	3525	3525	30
318	20231205	145900	20422585	3575	3575	3575	3575	0
319	20231205	145800	20422585	3575	3575	3575	3575	0
320	20231205	145700	20422585	3575	3575	3575	3575	0
321	20231205	145600	20422585	3575	3575	3575	3575	0
322	20231205	145500	20422585	3575	3575	3575	3575	0
323	20231205	145400	20422585	3575	3575	3575	3575	0
324	20231205	145300	20422585	3575	3575	3575	3575	0
325	20231205	145200	20422585	3575	3575	3575	3575	0
326	20231205	145100	20422585	3575	3575	3575	3575	0
327	20231205	145000	20422585	3575	3575	3575	3575	0
328	20231205	144900	20422585	3575	3575	3575	3575	0
329	20231205	144800	20422585	3575	3575	3575	3575	0
330	20231205	144700	20422585	3575	3575	3575	3575	0
331	20231205	144600	20422585	3575	3575	3575	3575	0
332	20231205	144500	20422585	3575	3575	3575	3575	4
333	20231205	144400	20408285	3550	3550	3550	3550	0
334	20231205	144300	20408285	3550	3550	3550	3550	32
335	20231205	144200	20294685	3545	3545	3545	3545	14
336	20231205	144100	20245055	3525	3525	3525	3525	0
337	20231205	144000	20245055	3525	3525	3525	3525	0
338	20231205	143900	20245055	3525	3525	3525	3525	1
339	20231205	143800	20241530	3545	3545	3545	3545	0
340	20231205	143700	20241530	3545	3545	3545	3545	300
341	20231205	143600	19178030	3550	3550	3550	3550	100
342	20231205	143500	18823030	3555	3560	3560	3555	39
343	20231205	143400	18684330	3600	3600	3600	3600	0
344	20231205	143300	18684330	3600	3600	3600	3600	0
345	20231205	143200	18684330	3600	3600	3600	3600	0
346	20231205	143100	18684330	3600	3600	3600	3600	0
347	20231205	143000	18684330	3600	3600	3600	3600	0
348	20231205	142900	18684330	3600	3600	3600	3600	0
349	20231205	142800	18684330	3600	3600	3600	3600	0
350	20231205	142700	18684330	3600	3600	3600	3600	0
351	20231205	142600	18684330	3600	3600	3600	3600	0
352	20231205	142500	18684330	3600	3600	3600	3600	0
353	20231205	142400	18684330	3600	3600	3600	3600	0
354	20231205	142300	18684330	3600	3600	3600	3600	0
355	20231205	142200	18684330	3600	3600	3600	3600	0
356	20231205	142100	18684330	3600	3600	3600	3600	0
357	20231205	142000	18684330	3600	3600	3600	3600	0
358	20231205	141900	18684330	3600	3600	3600	3600	0
359	20231205	141800	18684330	3600	3600	3600	3600	0
360	20231205	141700	18684330	3600	3600	3600	3600	0
361	20231205	141600	18684330	3600	3600	3600	3600	0
362	20231205	141500	18684330	3600	3565	3600	3565	33
363	20231205	141400	18566190	3565	3565	3565	3565	1
364	20231205	141300	18562625	3560	3560	3560	3560	0
365	20231205	141200	18562625	3560	3560	3560	3560	0
366	20231205	141100	18562625	3560	3560	3560	3560	0
367	20231205	141000	18562625	3560	3560	3560	3560	0
368	20231205	140900	18562625	3560	3560	3560	3560	0
369	20231205	140800	18562625	3560	3560	3560	3560	0
370	20231205	140700	18562625	3560	3560	3560	3560	0
371	20231205	140600	18562625	3560	3560	3560	3560	0
372	20231205	140500	18562625	3560	3560	3560	3560	0
373	20231205	140400	18562625	3560	3560	3560	3560	0
374	20231205	140300	18562625	3560	3560	3560	3560	0
375	20231205	140200	18562625	3560	3560	3560	3560	0
376	20231205	140100	18562625	3560	3560	3560	3560	0
377	20231205	140000	18562625	3560	3560	3560	3560	0
378	20231205	135900	18562625	3560	3560	3560	3560	0
379	20231205	135800	18562625	3560	3560	3560	3560	0
380	20231205	135700	18562625	3560	3560	3560	3560	0
381	20231205	135600	18562625	3560	3560	3560	3560	0
382	20231205	135500	18562625	3560	3560	3560	3560	0
383	20231205	135400	18562625	3560	3560	3560	3560	0
384	20231205	135300	18562625	3560	3560	3560	3560	0
385	20231205	135200	18562625	3560	3560	3560	3560	0
386	20231205	135100	18562625	3560	3560	3560	3560	0
387	20231205	135000	18562625	3560	3560	3560	3560	0
388	20231205	134900	18562625	3560	3560	3560	3560	0
389	20231205	134800	18562625	3560	3560	3560	3560	0
390	20231205	134700	18562625	3560	3560	3560	3560	0
391	20231205	134600	18562625	3560	3560	3560	3560	0
392	20231205	134500	18562625	3560	3560	3560	3560	0
393	20231205	134400	18562625	3560	3560	3560	3560	0
394	20231205	134300	18562625	3560	3560	3560	3560	1
395	20231205	134200	18559065	3560	3560	3560	3560	0
396	20231205	134100	18559065	3560	3560	3560	3560	0
397	20231205	134000	18559065	3560	3560	3560	3560	0
398	20231205	133900	18559065	3560	3560	3560	3560	0
399	20231205	133800	18559065	3560	3560	3560	3560	0
400	20231205	133700	18559065	3560	3565	3565	3560	284
401	20231205	133600	17547100	3590	3590	3590	3590	94
402	20231205	133500	17209640	3590	3600	3600	3590	206
403	20231205	133400	16468100	3605	3605	3605	3605	50
404	20231205	133300	16287850	3645	3645	3645	3645	0
405	20231205	133200	16287850	3645	3645	3645	3645	0
406	20231205	133100	16287850	3645	3645	3645	3645	0
407	20231205	133000	16287850	3645	3645	3645	3645	0
408	20231205	132900	16287850	3645	3645	3645	3645	0
409	20231205	132800	16287850	3645	3645	3645	3645	0
410	20231205	132700	16287850	3645	3645	3645	3645	4
411	20231205	132600	16273270	3650	3650	3650	3650	0
412	20231205	132500	16273270	3650	3650	3650	3650	30
413	20231205	132400	16163770	3650	3645	3650	3640	430
414	20231205	132300	14595255	3645	3555	3650	3555	1426
415	20231205	132200	9472420	3545	3545	3545	3540	200
416	20231205	132100	8763455	3560	3555	3560	3550	150
417	20231205	132000	8229815	3555	3555	3555	3555	0
418	20231205	131900	8229815	3555	3555	3555	3555	0
419	20231205	131800	8229815	3555	3555	3555	3555	0
420	20231205	131700	8229815	3555	3555	3555	3555	0
421	20231205	131600	8229815	3555	3555	3555	3555	0
422	20231205	131500	8229815	3555	3555	3555	3555	0
423	20231205	131400	8229815	3555	3555	3555	3555	0
424	20231205	131300	8229815	3555	3555	3555	3555	0
425	20231205	131200	8229815	3555	3555	3555	3555	0
426	20231205	131100	8229815	3555	3555	3555	3555	0
427	20231205	131000	8229815	3555	3555	3555	3555	0
428	20231205	130900	8229815	3555	3555	3555	3555	0
429	20231205	130800	8229815	3555	3555	3555	3555	0
430	20231205	130700	8229815	3555	3555	3555	3555	0
431	20231205	130600	8229815	3555	3555	3555	3555	0
432	20231205	130500	8229815	3555	3555	3555	3555	0
433	20231205	130400	8229815	3555	3555	3555	3555	0
434	20231205	130300	8229815	3555	3555	3555	3555	0
435	20231205	130200	8229815	3555	3555	3555	3555	0
436	20231205	130100	8229815	3555	3555	3555	3555	0
437	20231205	130000	8229815	3555	3555	3555	3555	0
438	20231205	125900	8229815	3555	3555	3555	3555	0
439	20231205	125800	8229815	3555	3555	3555	3555	0
440	20231205	125700	8229815	3555	3555	3555	3555	0
441	20231205	125600	8229815	3555	3555	3555	3555	0
442	20231205	125500	8229815	3555	3555	3555	3555	0
443	20231205	125400	8229815	3555	3555	3555	3555	0
444	20231205	125300	8229815	3555	3555	3555	3555	0
445	20231205	125200	8229815	3555	3555	3555	3555	0
446	20231205	125100	8229815	3555	3555	3555	3555	0
447	20231205	125000	8229815	3555	3555	3555	3555	0
448	20231205	124900	8229815	3555	3555	3555	3555	0
449	20231205	124800	8229815	3555	3555	3555	3555	13
450	20231205	124700	8183600	3550	3550	3550	3550	0
451	20231205	124600	8183600	3550	3550	3550	3550	87
452	20231205	124500	7874750	3520	3520	3520	3520	1
453	20231205	124400	7871230	3550	3550	3550	3550	0
454	20231205	124300	7871230	3550	3550	3550	3550	0
455	20231205	124200	7871230	3550	3550	3550	3550	0
456	20231205	124100	7871230	3550	3550	3550	3550	0
457	20231205	124000	7871230	3550	3550	3550	3550	0
458	20231205	123900	7871230	3550	3550	3550	3550	0
459	20231205	123800	7871230	3550	3550	3550	3550	0
460	20231205	123700	7871230	3550	3550	3550	3550	0
461	20231205	123600	7871230	3550	3550	3550	3550	0
462	20231205	123500	7871230	3550	3550	3550	3550	0
463	20231205	123400	7871230	3550	3550	3550	3550	0
464	20231205	123300	7871230	3550	3550	3550	3550	0
465	20231205	123200	7871230	3550	3550	3550	3550	0
466	20231205	123100	7871230	3550	3550	3550	3550	0
467	20231205	123000	7871230	3550	3550	3550	3550	0
468	20231205	122900	7871230	3550	3550	3550	3550	0
469	20231205	122800	7871230	3550	3550	3550	3550	0
470	20231205	122700	7871230	3550	3550	3550	3550	0
471	20231205	122600	7871230	3550	3550	3550	3550	1
472	20231205	122500	7867680	3550	3550	3550	3550	0
473	20231205	122400	7867680	3550	3550	3550	3550	0
474	20231205	122300	7867680	3550	3550	3550	3550	0
475	20231205	122200	7867680	3550	3550	3550	3550	0
476	20231205	122100	7867680	3550	3550	3550	3550	0
477	20231205	122000	7867680	3550	3550	3550	3550	0
478	20231205	121900	7867680	3550	3550	3550	3550	0
479	20231205	121800	7867680	3550	3550	3550	3550	0
480	20231205	121700	7867680	3550	3550	3550	3550	0
481	20231205	121600	7867680	3550	3550	3550	3550	0
482	20231205	121500	7867680	3550	3550	3550	3550	0
483	20231205	121400	7867680	3550	3550	3550	3550	0
484	20231205	121300	7867680	3550	3550	3550	3550	0
485	20231205	121200	7867680	3550	3550	3550	3550	0
486	20231205	121100	7867680	3550	3550	3550	3550	0
487	20231205	121000	7867680	3550	3550	3550	3550	0
488	20231205	120900	7867680	3550	3550	3550	3550	0
489	20231205	120800	7867680	3550	3550	3550	3550	0
490	20231205	120700	7867680	3550	3550	3550	3550	0
491	20231205	120600	7867680	3550	3550	3550	3550	0
492	20231205	120500	7867680	3550	3550	3550	3550	0
493	20231205	120400	7867680	3550	3550	3550	3550	3
494	20231205	120300	7857030	3550	3550	3550	3550	0
495	20231205	120200	7857030	3550	3550	3550	3550	0
496	20231205	120100	7857030	3550	3550	3550	3550	0
497	20231205	120000	7857030	3550	3550	3550	3550	0
498	20231205	115900	7857030	3550	3550	3550	3550	0
499	20231205	115800	7857030	3550	3550	3550	3550	0
500	20231205	115700	7857030	3550	3550	3550	3550	1
501	20231205	115600	7853480	3515	3515	3515	3515	0
502	20231205	115500	7853480	3515	3515	3515	3515	3
503	20231205	115400	7842935	3555	3555	3555	3555	0
504	20231205	115300	7842935	3555	3555	3555	3555	0
505	20231205	115200	7842935	3555	3555	3555	3555	0
506	20231205	115100	7842935	3555	3555	3555	3555	0
507	20231205	115000	7842935	3555	3555	3555	3555	0
508	20231205	114900	7842935	3555	3555	3555	3555	0
509	20231205	114800	7842935	3555	3555	3555	3555	0
510	20231205	114700	7842935	3555	3555	3555	3555	0
511	20231205	114600	7842935	3555	3555	3555	3555	0
512	20231205	114500	7842935	3555	3555	3555	3555	2
513	20231205	114400	7835825	3555	3555	3555	3555	0
514	20231205	114300	7835825	3555	3555	3555	3555	0
515	20231205	114200	7835825	3555	3555	3555	3555	0
516	20231205	114100	7835825	3555	3555	3555	3555	0
517	20231205	114000	7835825	3555	3555	3555	3555	0
518	20231205	113900	7835825	3555	3555	3555	3555	0
519	20231205	113800	7835825	3555	3555	3555	3555	0
520	20231205	113700	7835825	3555	3555	3555	3555	1
521	20231205	113600	7832270	3520	3520	3520	3520	0
522	20231205	113500	7832270	3520	3520	3520	3520	0
523	20231205	113400	7832270	3520	3520	3520	3520	0
524	20231205	113300	7832270	3520	3520	3520	3520	0
525	20231205	113200	7832270	3520	3520	3520	3520	0
526	20231205	113100	7832270	3520	3520	3520	3520	65
527	20231205	113000	7603470	3520	3520	3520	3520	1
528	20231205	112900	7599950	3510	3510	3510	3510	1
529	20231205	112800	7596440	3520	3520	3520	3520	0
530	20231205	112700	7596440	3520	3520	3520	3520	60
531	20231205	112600	7385240	3520	3520	3520	3520	0
532	20231205	112500	7385240	3520	3520	3520	3520	0
533	20231205	112400	7385240	3520	3530	3530	3520	375
534	20231205	112300	6064940	3540	3540	3540	3540	0
535	20231205	112200	6064940	3540	3540	3540	3540	0
536	20231205	112100	6064940	3540	3540	3540	3540	0
537	20231205	112000	6064940	3540	3540	3540	3540	0
538	20231205	111900	6064940	3540	3540	3540	3540	0
539	20231205	111800	6064940	3540	3540	3540	3540	0
540	20231205	111700	6064940	3540	3540	3540	3540	0
541	20231205	111600	6064940	3540	3540	3540	3540	0
542	20231205	111500	6064940	3540	3550	3550	3540	60
543	20231205	111400	5852240	3560	3560	3560	3560	0
544	20231205	111300	5852240	3560	3560	3560	3560	0
545	20231205	111200	5852240	3560	3560	3560	3560	0
546	20231205	111100	5852240	3560	3560	3560	3560	0
547	20231205	111000	5852240	3560	3560	3560	3560	0
548	20231205	110900	5852240	3560	3560	3560	3560	0
549	20231205	110800	5852240	3560	3560	3560	3560	0
550	20231205	110700	5852240	3560	3560	3560	3560	0
551	20231205	110600	5852240	3560	3560	3560	3560	0
552	20231205	110500	5852240	3560	3560	3560	3560	0
553	20231205	110400	5852240	3560	3535	3560	3535	140
554	20231205	110300	5354350	3520	3520	3520	3520	0
555	20231205	110200	5354350	3520	3520	3520	3520	0
556	20231205	110100	5354350	3520	3520	3520	3520	0
557	20231205	110000	5354350	3520	3520	3520	3520	0
558	20231205	105900	5354350	3520	3520	3520	3520	0
559	20231205	105800	5354350	3520	3520	3520	3520	0
560	20231205	105700	5354350	3520	3520	3520	3520	0
561	20231205	105600	5354350	3520	3520	3520	3520	0
562	20231205	105500	5354350	3520	3520	3520	3520	0
563	20231205	105400	5354350	3520	3520	3520	3520	5
564	20231205	105300	5336750	3525	3525	3525	3525	0
565	20231205	105200	5336750	3525	3525	3525	3525	0
566	20231205	105100	5336750	3525	3525	3525	3525	20
567	20231205	105000	5266250	3550	3550	3550	3550	0
568	20231205	104900	5266250	3550	3550	3550	3550	0
569	20231205	104800	5266250	3550	3550	3550	3550	0
570	20231205	104700	5266250	3550	3550	3550	3550	0
571	20231205	104600	5266250	3550	3550	3550	3550	0
572	20231205	104500	5266250	3550	3550	3550	3550	0
573	20231205	104400	5266250	3550	3550	3550	3550	0
574	20231205	104300	5266250	3550	3550	3550	3550	0
575	20231205	104200	5266250	3550	3550	3550	3550	0
576	20231205	104100	5266250	3550	3550	3550	3550	0
577	20231205	104000	5266250	3550	3550	3550	3550	0
578	20231205	103900	5266250	3550	3550	3550	3550	0
579	20231205	103800	5266250	3550	3550	3550	3550	0
580	20231205	103700	5266250	3550	3550	3550	3550	0
581	20231205	103600	5266250	3550	3550	3550	3550	0
582	20231205	103500	5266250	3550	3550	3550	3550	0
583	20231205	103400	5266250	3550	3550	3550	3550	0
584	20231205	103300	5266250	3550	3550	3550	3550	0
585	20231205	103200	5266250	3550	3550	3550	3550	0
586	20231205	103100	5266250	3550	3550	3550	3550	0
587	20231205	103000	5266250	3550	3550	3550	3550	0
588	20231205	102900	5266250	3550	3550	3550	3550	0
589	20231205	102800	5266250	3550	3550	3550	3550	0
590	20231205	102700	5266250	3550	3550	3550	3550	0
591	20231205	102600	5266250	3550	3550	3550	3550	0
592	20231205	102500	5266250	3550	3550	3550	3550	0
593	20231205	102400	5266250	3550	3550	3550	3550	0
594	20231205	102300	5266250	3550	3550	3550	3550	0
595	20231205	102200	5266250	3550	3550	3550	3550	0
596	20231205	102100	5266250	3550	3550	3550	3550	0
597	20231205	102000	5266250	3550	3550	3550	3525	22
598	20231205	101900	5188650	3530	3530	3530	3530	0
599	20231205	101800	5188650	3530	3530	3530	3530	0
600	20231205	101700	5188650	3530	3530	3530	3530	0
601	20231205	101600	5188650	3530	3530	3530	3530	0
602	20231205	101500	5188650	3530	3530	3530	3530	10
603	20231205	101400	5153350	3560	3560	3560	3560	0
604	20231205	101300	5153350	3560	3560	3560	3560	0
605	20231205	101200	5153350	3560	3560	3560	3560	0
606	20231205	101100	5153350	3560	3560	3560	3560	0
607	20231205	101000	5153350	3560	3560	3560	3560	0
608	20231205	100900	5153350	3560	3560	3560	3560	0
609	20231205	100800	5153350	3560	3560	3560	3560	0
610	20231205	100700	5153350	3560	3560	3560	3560	0
611	20231205	100600	5153350	3560	3560	3560	3560	0
612	20231205	100500	5153350	3560	3560	3560	3560	0
613	20231205	100400	5153350	3560	3560	3560	3560	0
614	20231205	100300	5153350	3560	3560	3560	3560	0
615	20231205	100200	5153350	3560	3560	3560	3560	0
616	20231205	100100	5153350	3560	3560	3560	3560	0
617	20231205	100000	5153350	3560	3560	3560	3560	0
618	20231205	095900	5153350	3560	3560	3560	3560	0
619	20231205	095800	5153350	3560	3560	3560	3560	0
620	20231205	095700	5153350	3560	3560	3560	3560	0
621	20231205	095600	5153350	3560	3560	3560	3560	0
622	20231205	095500	5153350	3560	3560	3560	3560	0
623	20231205	095400	5153350	3560	3560	3560	3560	0
624	20231205	095300	5153350	3560	3560	3560	3560	0
625	20231205	095200	5153350	3560	3560	3560	3560	0
626	20231205	095100	5153350	3560	3560	3560	3560	0
627	20231205	095000	5153350	3560	3560	3560	3560	10
628	20231205	094900	5117750	3560	3560	3560	3560	0
629	20231205	094800	5117750	3560	3560	3560	3560	0
630	20231205	094700	5117750	3560	3560	3560	3560	0
631	20231205	094600	5117750	3560	3560	3560	3560	0
632	20231205	094500	5117750	3560	3560	3560	3560	0
633	20231205	094400	5117750	3560	3560	3560	3560	0
634	20231205	094300	5117750	3560	3560	3560	3560	0
635	20231205	094200	5117750	3560	3560	3560	3560	0
636	20231205	094100	5117750	3560	3560	3560	3560	0
637	20231205	094000	5117750	3560	3560	3560	3560	0
638	20231205	093900	5117750	3560	3560	3560	3560	0
639	20231205	093800	5117750	3560	3560	3560	3560	0
640	20231205	093700	5117750	3560	3560	3560	3560	0
641	20231205	093600	5117750	3560	3560	3560	3560	0
642	20231205	093500	5117750	3560	3560	3560	3560	0
643	20231205	093400	5117750	3560	3560	3560	3560	0
644	20231205	093300	5117750	3560	3560	3560	3560	0
645	20231205	093200	5117750	3560	3560	3560	3560	0
646	20231205	093100	5117750	3560	3560	3560	3560	10
647	20231205	093000	5082150	3560	3560	3560	3560	3
648	20231205	092900	5071470	3540	3575	3575	3540	516
649	20231205	092800	3244795	3540	3540	3540	3540	1
650	20231205	092700	3241255	3575	3575	3575	3575	0
651	20231205	092600	3241255	3575	3575	3575	3575	0
652	20231205	092500	3241255	3575	3575	3575	3575	0
653	20231205	092400	3241255	3575	3575	3575	3575	1
654	20231205	092300	3237680	3575	3575	3575	3575	0
655	20231205	092200	3237680	3575	3575	3575	3575	0
656	20231205	092100	3237680	3575	3575	3575	3575	0
657	20231205	092000	3237680	3575	3575	3575	3575	0
658	20231205	091900	3237680	3575	3575	3575	3575	0
659	20231205	091800	3237680	3575	3575	3575	3575	0
660	20231205	091700	3237680	3575	3575	3575	3575	1
661	20231205	091600	3234105	3550	3575	3575	3550	11
662	20231205	091500	3195030	3555	3555	3555	3555	0
663	20231205	091400	3195030	3555	3555	3555	3555	0
664	20231205	091300	3195030	3555	3555	3555	3555	0
665	20231205	091200	3195030	3555	3555	3555	3555	0
666	20231205	091100	3195030	3555	3555	3555	3555	0
667	20231205	091000	3195030	3555	3555	3555	3555	0
668	20231205	090900	3195030	3555	3555	3555	3555	0
669	20231205	090800	3195030	3555	3555	3555	3555	0
670	20231205	090700	3195030	3555	3555	3555	3555	0
671	20231205	090600	3195030	3555	3555	3555	3555	0
672	20231205	090500	3195030	3555	3555	3555	3555	0
673	20231205	090400	3195030	3555	3555	3555	3555	8
674	20231205	090300	3166590	3595	3595	3595	3595	0
675	20231205	090200	3166590	3595	3595	3595	3595	0
676	20231205	090100	3166590	3595	3550	3595	3550	220
677	20231205	090000	2384690	3550	3550	3605	3550	667