KissMeData/028100/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191000	153130280	12990	12990	12990	12990	159
3	20231204	190900	153130280	12990	12990	12990	12990	0
4	20231204	190800	153130280	12990	12990	12990	12990	0
5	20231204	190700	153130280	12990	12990	12990	12990	0
6	20231204	190600	153130280	12990	12990	12990	12990	0
7	20231204	190500	153130280	12990	12990	12990	12990	0
8	20231204	190400	153130280	12990	12990	12990	12990	0
9	20231204	190300	153130280	12990	12990	12990	12990	0
10	20231204	190200	153130280	12990	12990	12990	12990	0
11	20231204	190100	153130280	12990	12990	12990	12990	0
12	20231204	190000	153130280	12990	12990	12990	12990	0
13	20231204	185900	153130280	12990	12990	12990	12990	0
14	20231204	185800	153130280	12990	12990	12990	12990	0
15	20231204	185700	153130280	12990	12990	12990	12990	0
16	20231204	185600	153130280	12990	12990	12990	12990	0
17	20231204	185500	153130280	12990	12990	12990	12990	0
18	20231204	185400	153130280	12990	12990	12990	12990	0
19	20231204	185300	153130280	12990	12990	12990	12990	0
20	20231204	185200	153130280	12990	12990	12990	12990	0
21	20231204	185100	153130280	12990	12990	12990	12990	0
22	20231204	185000	153130280	12990	12990	12990	12990	0
23	20231204	184900	153130280	12990	12990	12990	12990	0
24	20231204	184800	153130280	12990	12990	12990	12990	0
25	20231204	184700	153130280	12990	12990	12990	12990	0
26	20231204	184600	153130280	12990	12990	12990	12990	0
27	20231204	184500	153130280	12990	12990	12990	12990	0
28	20231204	184400	153130280	12990	12990	12990	12990	0
29	20231204	184300	153130280	12990	12990	12990	12990	0
30	20231204	184200	153130280	12990	12990	12990	12990	0
31	20231204	184100	153130280	12990	12990	12990	12990	0
32	20231204	184000	153130280	12990	12990	12990	12990	159
33	20231204	183900	153130280	12990	12990	12990	12990	0
34	20231204	183800	153130280	12990	12990	12990	12990	0
35	20231204	183700	153130280	12990	12990	12990	12990	0
36	20231204	183600	153130280	12990	12990	12990	12990	0
37	20231204	183500	153130280	12990	12990	12990	12990	0
38	20231204	183400	153130280	12990	12990	12990	12990	0
39	20231204	183300	153130280	12990	12990	12990	12990	0
40	20231204	183200	153130280	12990	12990	12990	12990	0
41	20231204	183100	153130280	12990	12990	12990	12990	0
42	20231204	183000	153130280	12990	12990	12990	12990	0
43	20231204	182900	153130280	12990	12990	12990	12990	0
44	20231204	182800	153130280	12990	12990	12990	12990	0
45	20231204	182700	153130280	12990	12990	12990	12990	0
46	20231204	182600	153130280	12990	12990	12990	12990	0
47	20231204	182500	153130280	12990	12990	12990	12990	0
48	20231204	182400	153130280	12990	12990	12990	12990	0
49	20231204	182300	153130280	12990	12990	12990	12990	0
50	20231204	182200	153130280	12990	12990	12990	12990	0
51	20231204	182100	153130280	12990	12990	12990	12990	0
52	20231204	182000	153130280	12990	12990	12990	12990	0
53	20231204	181900	153130280	12990	12990	12990	12990	0
54	20231204	181800	153130280	12990	12990	12990	12990	0
55	20231204	181700	153130280	12990	12990	12990	12990	0
56	20231204	181600	153130280	12990	12990	12990	12990	0
57	20231204	181500	153130280	12990	12990	12990	12990	0
58	20231204	181400	153130280	12990	12990	12990	12990	0
59	20231204	181300	153130280	12990	12990	12990	12990	0
60	20231204	181200	153130280	12990	12990	12990	12990	0
61	20231204	181100	153130280	12990	12990	12990	12990	0
62	20231204	181000	153130280	12990	12990	12990	12990	159
63	20231204	180900	153130280	12990	12990	12990	12990	0
64	20231204	180800	153130280	12990	12990	12990	12990	0
65	20231204	180700	153130280	12990	12990	12990	12990	0
66	20231204	180600	153130280	12990	12990	12990	12990	0
67	20231204	180500	153130280	12990	12990	12990	12990	0
68	20231204	180400	153130280	12990	12990	12990	12990	0
69	20231204	180300	153130280	12990	12990	12990	12990	0
70	20231204	180200	153130280	12990	12990	12990	12990	0
71	20231204	180100	153130280	12990	12990	12990	12990	0
72	20231204	180000	153130280	12990	12990	12990	12990	0
73	20231204	175900	153130280	12990	12990	12990	12990	0
74	20231204	175800	153130280	12990	12990	12990	12990	0
75	20231204	175700	153130280	12990	12990	12990	12990	0
76	20231204	175600	153130280	12990	12990	12990	12990	0
77	20231204	175500	153130280	12990	12990	12990	12990	0
78	20231204	175400	153130280	12990	12990	12990	12990	0
79	20231204	175300	153130280	12990	12990	12990	12990	0
80	20231204	175200	153130280	12990	12990	12990	12990	0
81	20231204	175100	153130280	12990	12990	12990	12990	0
82	20231204	175000	153130280	12990	12990	12990	12990	0
83	20231204	174900	153130280	12990	12990	12990	12990	0
84	20231204	174800	153130280	12990	12990	12990	12990	0
85	20231204	174700	153130280	12990	12990	12990	12990	0
86	20231204	174600	153130280	12990	12990	12990	12990	0
87	20231204	174500	153130280	12990	12990	12990	12990	0
88	20231204	174400	153130280	12990	12990	12990	12990	0
89	20231204	174300	153130280	12990	12990	12990	12990	0
90	20231204	174200	153130280	12990	12990	12990	12990	0
91	20231204	174100	153130280	12990	12990	12990	12990	0
92	20231204	174000	153130280	12990	12990	12990	12990	159
93	20231204	173900	153130280	12990	12990	12990	12990	0
94	20231204	173800	153130280	12990	12990	12990	12990	0
95	20231204	173700	153130280	12990	12990	12990	12990	0
96	20231204	173600	153130280	12990	12990	12990	12990	0
97	20231204	173500	153130280	12990	12990	12990	12990	0
98	20231204	173400	153130280	12990	12990	12990	12990	0
99	20231204	173300	153130280	12990	12990	12990	12990	0
100	20231204	173200	153130280	12990	12990	12990	12990	0
101	20231204	173100	153130280	12990	12990	12990	12990	0
102	20231204	173000	153130280	12990	12990	12990	12990	0
103	20231204	172900	153130280	12990	12990	12990	12990	0
104	20231204	172800	153130280	12990	12990	12990	12990	0
105	20231204	172700	153130280	12990	12990	12990	12990	0
106	20231204	172600	153130280	12990	12990	12990	12990	0
107	20231204	172500	153130280	12990	12990	12990	12990	0
108	20231204	172400	153130280	12990	12990	12990	12990	0
109	20231204	172300	153130280	12990	12990	12990	12990	0
110	20231204	172200	153130280	12990	12990	12990	12990	0
111	20231204	172100	153130280	12990	12990	12990	12990	0
112	20231204	172000	153130280	12990	12990	12990	12990	0
113	20231204	171900	153130280	12990	12990	12990	12990	0
114	20231204	171800	153130280	12990	12990	12990	12990	0
115	20231204	171700	153130280	12990	12990	12990	12990	0
116	20231204	171600	153130280	12990	12990	12990	12990	0
117	20231204	171500	153130280	12990	12990	12990	12990	0
118	20231204	171400	153130280	12990	12990	12990	12990	0
119	20231204	171300	153130280	12990	12990	12990	12990	0
120	20231204	171200	153130280	12990	12990	12990	12990	0
121	20231204	171100	153130280	12990	12990	12990	12990	0
122	20231204	171000	153130280	12990	12990	12990	12990	159
123	20231204	170900	153130280	12990	12990	12990	12990	0
124	20231204	170800	153130280	12990	12990	12990	12990	0
125	20231204	170700	153130280	12990	12990	12990	12990	0
126	20231204	170600	153130280	12990	12990	12990	12990	0
127	20231204	170500	153130280	12990	12990	12990	12990	0
128	20231204	170400	153130280	12990	12990	12990	12990	0
129	20231204	170300	153130280	12990	12990	12990	12990	0
130	20231204	170200	153130280	12990	12990	12990	12990	0
131	20231204	170100	153130280	12990	12990	12990	12990	0
132	20231204	170000	153130280	12990	12990	12990	12990	0
133	20231204	165900	153130280	12990	12990	12990	12990	0
134	20231204	165800	153130280	12990	12990	12990	12990	0
135	20231204	165700	153130280	12990	12990	12990	12990	0
136	20231204	165600	153130280	12990	12990	12990	12990	0
137	20231204	165500	153130280	12990	12990	12990	12990	0
138	20231204	165400	153130280	12990	12990	12990	12990	0
139	20231204	165300	153130280	12990	12990	12990	12990	0
140	20231204	165200	153130280	12990	12990	12990	12990	0
141	20231204	165100	153130280	12990	12990	12990	12990	0
142	20231204	165000	153130280	12990	12990	12990	12990	0
143	20231204	164900	153130280	12990	12990	12990	12990	0
144	20231204	164800	153130280	12990	12990	12990	12990	0
145	20231204	164700	153130280	12990	12990	12990	12990	0
146	20231204	164600	153130280	12990	12990	12990	12990	0
147	20231204	164500	153130280	12990	12990	12990	12990	0
148	20231204	164400	153130280	12990	12990	12990	12990	0
149	20231204	164300	153130280	12990	12990	12990	12990	0
150	20231204	164200	153130280	12990	12990	12990	12990	0
151	20231204	164100	153130280	12990	12990	12990	12990	0
152	20231204	164000	153130280	12990	12990	12990	12990	159
153	20231204	163900	153130280	12990	12990	12990	12990	0
154	20231204	163800	153130280	12990	12990	12990	12990	0
155	20231204	163700	153130280	12990	12990	12990	12990	0
156	20231204	163600	153130280	12990	12990	12990	12990	0
157	20231204	163500	153130280	12990	12990	12990	12990	0
158	20231204	163400	153130280	12990	12990	12990	12990	0
159	20231204	163300	153130280	12990	12990	12990	12990	0
160	20231204	163200	153130280	12990	12990	12990	12990	0
161	20231204	163100	153130280	12990	12990	12990	12990	0
162	20231204	163000	153130280	12990	12990	12990	12990	0
163	20231204	162900	153130280	12990	12990	12990	12990	0
164	20231204	162800	153130280	12990	12990	12990	12990	0
165	20231204	162700	153130280	12990	12990	12990	12990	0
166	20231204	162600	153130280	12990	12990	12990	12990	0
167	20231204	162500	153130280	12990	12990	12990	12990	0
168	20231204	162400	153130280	12990	12990	12990	12990	0
169	20231204	162300	153130280	12990	12990	12990	12990	0
170	20231204	162200	153130280	12990	12990	12990	12990	0
171	20231204	162100	153130280	12990	12990	12990	12990	0
172	20231204	162000	153130280	12990	12990	12990	12990	0
173	20231204	161900	153130280	12990	12990	12990	12990	0
174	20231204	161800	153130280	12990	12990	12990	12990	0
175	20231204	161700	153130280	12990	12990	12990	12990	0
176	20231204	161600	153130280	12990	12990	12990	12990	0
177	20231204	161500	153130280	12990	12990	12990	12990	0
178	20231204	161400	153130280	12990	12990	12990	12990	0
179	20231204	161300	153130280	12990	12990	12990	12990	0
180	20231204	161200	153130280	12990	12990	12990	12990	0
181	20231204	161100	153130280	12990	12990	12990	12990	0
182	20231204	161000	153130280	12990	12990	12990	12990	159
183	20231204	160900	153130280	12990	12990	12990	12990	0
184	20231204	160800	153130280	12990	12990	12990	12990	0
185	20231204	160700	153130280	12990	12990	12990	12990	0
186	20231204	160600	153130280	12990	12990	12990	12990	0
187	20231204	160500	153130280	12990	12990	12990	12990	0
188	20231204	160400	153130280	12990	12990	12990	12990	0
189	20231204	160300	153130280	12990	12990	12990	12990	0
190	20231204	160200	153130280	12990	12990	12990	12990	0
191	20231204	160100	153130280	12990	12990	12990	12990	0
192	20231204	160000	153130280	12990	12990	12990	12990	0
193	20231204	155900	153130280	12990	12990	12990	12990	0
194	20231204	155800	153130280	12990	12990	12990	12990	0
195	20231204	155700	153130280	12990	12990	12990	12990	0
196	20231204	155600	153130280	12990	12990	12990	12990	0
197	20231204	155500	153130280	12990	12990	12990	12990	0
198	20231204	155400	153130280	12990	12990	12990	12990	0
199	20231204	155300	153130280	12990	12990	12990	12990	0
200	20231204	155200	153130280	12990	12990	12990	12990	0
201	20231204	155100	153130280	12990	12990	12990	12990	0
202	20231204	155000	153130280	12990	12990	12990	12990	0
203	20231204	154900	153130280	12990	12990	12990	12990	0
204	20231204	154800	153130280	12990	12990	12990	12990	0
205	20231204	154700	153130280	12990	12990	12990	12990	0
206	20231204	154600	153130280	12990	12990	12990	12990	0
207	20231204	154500	153130280	12990	12990	12990	12990	0
208	20231204	154400	153130280	12990	12990	12990	12990	0
209	20231204	154300	153130280	12990	12990	12990	12990	0
210	20231204	154200	153130280	12990	12990	12990	12990	0
211	20231204	154100	153130280	12990	12990	12990	12990	0
212	20231204	154000	153130280	12990	12990	12990	12990	159
213	20231204	153900	153130280	12990	12990	12990	12990	0
214	20231204	153800	153130280	12990	12990	12990	12990	0
215	20231204	153700	153130280	12990	12990	12990	12990	0
216	20231204	153600	153130280	12990	12990	12990	12990	0
217	20231204	153500	153130280	12990	12990	12990	12990	0
218	20231204	153400	153130280	12990	12990	12990	12990	0
219	20231204	153300	153130280	12990	12990	12990	12990	0
220	20231204	153200	153130280	12990	12990	12990	12990	0
221	20231204	153100	153130280	12990	12990	12990	12990	0
222	20231204	153000	153130280	12990	12990	12990	12990	159
223	20231204	152900	151064870	12990	12990	12990	12990	0
224	20231204	152800	151064870	12990	12990	12990	12990	0
225	20231204	152700	151064870	12990	12990	12990	12990	0
226	20231204	152600	151064870	12990	12990	12990	12990	0
227	20231204	152500	151064870	12990	12990	12990	12990	0
228	20231204	152400	151064870	12990	12990	12990	12990	0
229	20231204	152300	151064870	12990	12990	12990	12990	0
230	20231204	152200	151064870	12990	12990	12990	12990	0
231	20231204	152100	151064870	12990	12990	12990	12990	0
232	20231204	152000	151064870	12990	12990	12990	12990	0
233	20231204	151900	151064870	12990	12990	12990	12990	100
234	20231204	151800	149765870	12990	12990	12990	12990	0
235	20231204	151700	149765870	12990	12990	12990	12990	0
236	20231204	151600	149765870	12990	13010	13010	12990	45
237	20231204	151500	149181200	12990	12990	12990	12990	1
238	20231204	151400	149168210	12990	12990	12990	12990	0
239	20231204	151300	149168210	12990	12990	12990	12990	105
240	20231204	151200	147804260	12990	12990	12990	12990	0
241	20231204	151100	147804260	12990	12990	12990	12990	0
242	20231204	151000	147804260	12990	12990	12990	12990	1
243	20231204	150900	147791270	12990	12990	12990	12990	100
244	20231204	150800	146492270	12980	12980	12980	12980	0
245	20231204	150700	146492270	12980	12980	12980	12980	0
246	20231204	150600	146492270	12980	12980	12980	12980	17
247	20231204	150500	146271610	12980	12980	12980	12980	2
248	20231204	150400	146245650	12980	12980	12980	12980	0
249	20231204	150300	146245650	12980	12980	12980	12980	184
250	20231204	150200	143857330	12990	13000	13000	12990	67
251	20231204	150100	142986990	13000	13000	13000	13000	68
252	20231204	150000	142102990	12990	12990	12990	12990	1
253	20231204	145900	142090000	12990	12990	12990	12990	0
254	20231204	145800	142090000	12990	12990	12990	12990	1
255	20231204	145700	142077010	13010	13010	13010	13010	0
256	20231204	145600	142077010	13010	13010	13010	13010	0
257	20231204	145500	142077010	13010	13010	13010	13010	0
258	20231204	145400	142077010	13010	13010	13010	13010	3
259	20231204	145300	142037980	12980	12980	12980	12980	0
260	20231204	145200	142037980	12980	12990	12990	12980	520
261	20231204	145100	135285900	12990	12990	12990	12990	0
262	20231204	145000	135285900	12990	12990	12990	12990	1
263	20231204	144900	135272910	12990	12990	12990	12990	0
264	20231204	144800	135272910	12990	12990	12990	12990	0
265	20231204	144700	135272910	12990	12990	12990	12990	0
266	20231204	144600	135272910	12990	12990	12990	12990	0
267	20231204	144500	135272910	12990	12990	12990	12990	1
268	20231204	144400	135259920	13000	13000	13000	13000	0
269	20231204	144300	135259920	13000	13000	13000	13000	0
270	20231204	144200	135259920	13000	13020	13020	13000	286
271	20231204	144100	131541640	13000	13000	13000	13000	0
272	20231204	144000	131541640	13000	13000	13000	13000	0
273	20231204	143900	131541640	13000	13000	13000	13000	0
274	20231204	143800	131541640	13000	13000	13000	13000	307
275	20231204	143700	127550640	13010	13010	13010	13010	53
276	20231204	143600	126861110	13010	13010	13010	13010	0
277	20231204	143500	126861110	13010	13020	13020	13010	263
278	20231204	143400	123436910	13020	13020	13020	13020	0
279	20231204	143300	123436910	13020	13020	13020	13020	0
280	20231204	143200	123436910	13020	13020	13020	13020	0
281	20231204	143100	123436910	13020	13020	13020	13020	0
282	20231204	143000	123436910	13020	13020	13020	13020	2
283	20231204	142900	123410870	13030	13030	13030	13030	11
284	20231204	142800	123267540	13030	13030	13030	13030	11
285	20231204	142700	123124210	13030	13030	13030	13030	0
286	20231204	142600	123124210	13030	13030	13030	13030	11
287	20231204	142500	122980880	13030	13030	13030	13030	11
288	20231204	142400	122837550	13030	13030	13030	13030	0
289	20231204	142300	122837550	13030	13030	13030	13030	11
290	20231204	142200	122694220	13030	13030	13030	13030	11
291	20231204	142100	122550890	13030	13030	13030	13030	0
292	20231204	142000	122550890	13030	13030	13030	13030	32
293	20231204	141900	122133930	13020	13020	13020	13020	0
294	20231204	141800	122133930	13020	13020	13020	13020	21
295	20231204	141700	121860510	13020	13020	13020	13020	0
296	20231204	141600	121860510	13020	13020	13020	13020	0
297	20231204	141500	121860510	13020	13020	13020	13020	0
298	20231204	141400	121860510	13020	13020	13020	13020	0
299	20231204	141300	121860510	13020	13020	13020	13020	0
300	20231204	141200	121860510	13020	13020	13020	13020	100
301	20231204	141100	120558510	13030	13030	13030	13030	11
302	20231204	141000	120415180	13030	13030	13030	13030	11
303	20231204	140900	120271850	13030	13030	13030	13030	0
304	20231204	140800	120271850	13030	13030	13030	13030	11
305	20231204	140700	120128520	13030	13030	13030	13030	19
306	20231204	140600	119880950	13030	13030	13030	13030	0
307	20231204	140500	119880950	13030	13030	13030	13030	11
308	20231204	140400	119737620	13030	13010	13030	13010	123
309	20231204	140300	118135530	13010	13010	13010	13010	0
310	20231204	140200	118135530	13010	13010	13010	13010	0
311	20231204	140100	118135530	13010	13010	13010	13010	0
312	20231204	140000	118135530	13010	13010	13010	13010	25
313	20231204	135900	117810280	13010	13010	13010	13010	0
314	20231204	135800	117810280	13010	13010	13010	13010	349
315	20231204	135700	113269790	13000	13000	13000	13000	0
316	20231204	135600	113269790	13000	13000	13000	13000	432
317	20231204	135500	107653790	12990	12990	12990	12990	0
318	20231204	135400	107653790	12990	12990	12990	12990	0
319	20231204	135300	107653790	12990	12990	12990	12990	0
320	20231204	135200	107653790	12990	12990	12990	12990	1
321	20231204	135100	107640800	12980	12980	12980	12980	0
322	20231204	135000	107640800	12980	12980	12980	12980	0
323	20231204	134900	107640800	12980	12980	12980	12980	0
324	20231204	134800	107640800	12980	12980	12980	12980	0
325	20231204	134700	107640800	12980	12980	12980	12980	0
326	20231204	134600	107640800	12980	12980	12980	12980	0
327	20231204	134500	107640800	12980	12980	12980	12980	0
328	20231204	134400	107640800	12980	12980	12980	12980	0
329	20231204	134300	107640800	12980	12980	12980	12980	0
330	20231204	134200	107640800	12980	12970	12980	12970	380
331	20231204	134100	102711700	12970	12970	12970	12970	11
332	20231204	134000	102569030	12970	12970	12970	12970	11
333	20231204	133900	102426360	12970	12970	12970	12970	28
334	20231204	133800	102063200	12970	12970	12970	12970	12
335	20231204	133700	101907560	12970	12970	12970	12970	170
336	20231204	133600	99702660	12970	12970	12970	12970	0
337	20231204	133500	99702660	12970	12970	12970	12970	0
338	20231204	133400	99702660	12970	12970	12970	12970	0
339	20231204	133300	99702660	12970	12970	12970	12970	0
340	20231204	133200	99702660	12970	12970	12970	12970	0
341	20231204	133100	99702660	12970	12970	12970	12970	0
342	20231204	133000	99702660	12970	12970	12970	12970	193
343	20231204	132900	97199450	12970	12970	12970	12970	0
344	20231204	132800	97199450	12970	12970	12970	12970	0
345	20231204	132700	97199450	12970	12970	12970	12970	0
346	20231204	132600	97199450	12970	12970	12970	12970	0
347	20231204	132500	97199450	12970	12970	12970	12970	1
348	20231204	132400	97186480	12960	12960	12960	12960	0
349	20231204	132300	97186480	12960	12960	12960	12960	0
350	20231204	132200	97186480	12960	12960	12960	12960	0
351	20231204	132100	97186480	12960	12960	12960	12960	0
352	20231204	132000	97186480	12960	12960	12960	12960	0
353	20231204	131900	97186480	12960	12960	12960	12960	0
354	20231204	131800	97186480	12960	12960	12960	12960	0
355	20231204	131700	97186480	12960	12960	12960	12960	0
356	20231204	131600	97186480	12960	12970	12970	12960	70
357	20231204	131500	96279180	12960	12960	12960	12960	0
358	20231204	131400	96279180	12960	12960	12960	12960	0
359	20231204	131300	96279180	12960	12960	12960	12960	0
360	20231204	131200	96279180	12960	12960	12960	12960	0
361	20231204	131100	96279180	12960	12960	12960	12960	0
362	20231204	131000	96279180	12960	12960	12960	12960	0
363	20231204	130900	96279180	12960	12960	12960	12960	0
364	20231204	130800	96279180	12960	12960	12960	12960	0
365	20231204	130700	96279180	12960	12960	12960	12960	0
366	20231204	130600	96279180	12960	12960	12960	12960	0
367	20231204	130500	96279180	12960	12980	12980	12960	286
368	20231204	130400	92567420	13000	13000	13000	13000	5
369	20231204	130300	92502420	13000	13000	13000	13000	0
370	20231204	130200	92502420	13000	13000	13000	13000	0
371	20231204	130100	92502420	13000	13000	13000	13000	0
372	20231204	130000	92502420	13000	13000	13000	13000	0
373	20231204	125900	92502420	13000	13000	13000	13000	0
374	20231204	125800	92502420	13000	13000	13000	13000	0
375	20231204	125700	92502420	13000	13000	13000	13000	1
376	20231204	125600	92489420	12960	12960	12960	12960	0
377	20231204	125500	92489420	12960	12960	12960	12960	0
378	20231204	125400	92489420	12960	12980	12980	12960	414
379	20231204	125300	87123040	13000	13000	13000	13000	0
380	20231204	125200	87123040	13000	13000	13000	13000	0
381	20231204	125100	87123040	13000	12990	13000	12990	500
382	20231204	125000	80623400	13000	13000	13000	13000	0
383	20231204	124900	80623400	13000	13000	13000	13000	0
384	20231204	124800	80623400	13000	13000	13000	13000	0
385	20231204	124700	80623400	13000	13000	13000	13000	0
386	20231204	124600	80623400	13000	13000	13000	13000	0
387	20231204	124500	80623400	13000	13000	13000	13000	0
388	20231204	124400	80623400	13000	13000	13000	13000	10
389	20231204	124300	80493400	13000	13000	13000	13000	4
390	20231204	124200	80441400	13000	13000	13000	13000	0
391	20231204	124100	80441400	13000	13000	13000	13000	0
392	20231204	124000	80441400	13000	13000	13000	13000	0
393	20231204	123900	80441400	13000	13000	13000	13000	10
394	20231204	123800	80311400	13000	13000	13000	13000	0
395	20231204	123700	80311400	13000	13000	13000	13000	0
396	20231204	123600	80311400	13000	12980	13000	12980	2
397	20231204	123500	80285420	13000	13000	13000	13000	10
398	20231204	123400	80155420	13000	13000	13000	13000	0
399	20231204	123300	80155420	13000	13000	13000	13000	0
400	20231204	123200	80155420	13000	13000	13000	13000	0
401	20231204	123100	80155420	13000	13000	13000	13000	0
402	20231204	123000	80155420	13000	13000	13000	13000	6
403	20231204	122900	80077420	13000	13000	13000	13000	0
404	20231204	122800	80077420	13000	13000	13000	13000	4
405	20231204	122700	80025420	13000	13000	13000	13000	0
406	20231204	122600	80025420	13000	13000	13000	13000	0
407	20231204	122500	80025420	13000	13000	13000	13000	0
408	20231204	122400	80025420	13000	13000	13000	13000	0
409	20231204	122300	80025420	13000	13000	13000	13000	0
410	20231204	122200	80025420	13000	13000	13000	13000	0
411	20231204	122100	80025420	13000	13000	13000	13000	2
412	20231204	122000	79999420	13000	13000	13000	13000	0
413	20231204	121900	79999420	13000	13000	13000	13000	0
414	20231204	121800	79999420	13000	13000	13000	13000	1
415	20231204	121700	79986420	13000	13000	13000	13000	5
416	20231204	121600	79921420	13010	13010	13010	13010	0
417	20231204	121500	79921420	13010	13010	13010	13010	1
418	20231204	121400	79908410	12960	12960	12960	12960	0
419	20231204	121300	79908410	12960	12960	12960	12960	1
420	20231204	121200	79895450	12960	12960	12960	12960	0
421	20231204	121100	79895450	12960	12980	12980	12960	432
422	20231204	121000	74291860	12980	12980	12980	12980	0
423	20231204	120900	74291860	12980	12980	12980	12980	0
424	20231204	120800	74291860	12980	12980	12980	12980	0
425	20231204	120700	74291860	12980	12980	12980	12980	0
426	20231204	120600	74291860	12980	12980	12980	12980	1
427	20231204	120500	74278880	12970	12970	12970	12970	0
428	20231204	120400	74278880	12970	12970	12970	12970	0
429	20231204	120300	74278880	12970	12970	12970	12970	0
430	20231204	120200	74278880	12970	12970	12970	12970	0
431	20231204	120100	74278880	12970	12970	12970	12970	0
432	20231204	120000	74278880	12970	12970	12970	12970	0
433	20231204	115900	74278880	12970	12970	12970	12970	0
434	20231204	115800	74278880	12970	12970	12970	12970	0
435	20231204	115700	74278880	12970	12970	12970	12970	0
436	20231204	115600	74278880	12970	12970	12970	12970	1
437	20231204	115500	74265910	12970	12970	12970	12970	0
438	20231204	115400	74265910	12970	12970	12970	12970	1
439	20231204	115300	74252940	12980	12980	12980	12980	11
440	20231204	115200	74110160	12980	12980	12980	12980	39
441	20231204	115100	73603940	12970	12990	12990	12970	74
442	20231204	115000	72643680	12990	12990	12990	12990	0
443	20231204	114900	72643680	12990	12990	12990	12990	0
444	20231204	114800	72643680	12990	12990	12990	12990	0
445	20231204	114700	72643680	12990	12990	12990	12990	12
446	20231204	114600	72487800	12990	12990	12990	12990	0
447	20231204	114500	72487800	12990	12990	12990	12990	38
448	20231204	114400	71994180	13000	13000	13000	13000	0
449	20231204	114300	71994180	13000	13000	13000	13000	0
450	20231204	114200	71994180	13000	13000	13000	13000	0
451	20231204	114100	71994180	13000	13000	13000	13000	0
452	20231204	114000	71994180	13000	13000	13000	13000	10
453	20231204	113900	71864180	13000	13000	13000	13000	1
454	20231204	113800	71851180	13000	13000	13000	13000	1
455	20231204	113700	71838180	12970	12970	12970	12970	0
456	20231204	113600	71838180	12970	12970	12970	12970	0
457	20231204	113500	71838180	12970	12970	12970	12970	0
458	20231204	113400	71838180	12970	12970	12970	12970	0
459	20231204	113300	71838180	12970	12970	12970	12970	0
460	20231204	113200	71838180	12970	12970	12970	12970	0
461	20231204	113100	71838180	12970	12990	12990	12970	74
462	20231204	113000	70877700	13010	13010	13010	13010	0
463	20231204	112900	70877700	13010	13010	13010	13010	0
464	20231204	112800	70877700	13010	13010	13010	13010	0
465	20231204	112700	70877700	13010	13010	13010	13010	0
466	20231204	112600	70877700	13010	13010	13010	13010	0
467	20231204	112500	70877700	13010	13010	13010	13010	0
468	20231204	112400	70877700	13010	13010	13010	13010	2
469	20231204	112300	70851680	13010	13010	13010	13010	1
470	20231204	112200	70838670	12980	12980	12980	12980	0
471	20231204	112100	70838670	12980	12980	12980	12980	0
472	20231204	112000	70838670	12980	12980	12980	12980	0
473	20231204	111900	70838670	12980	12980	12980	12980	0
474	20231204	111800	70838670	12980	12980	12980	12980	0
475	20231204	111700	70838670	12980	12990	12990	12980	86
476	20231204	111600	69722380	13010	13010	13010	13010	3
477	20231204	111500	69683350	13010	13010	13010	13010	0
478	20231204	111400	69683350	13010	13010	13010	13010	1
479	20231204	111300	69670340	12980	12980	12980	12980	0
480	20231204	111200	69670340	12980	12980	12980	12980	0
481	20231204	111100	69670340	12980	12980	12980	12980	0
482	20231204	111000	69670340	12980	12980	12980	12980	0
483	20231204	110900	69670340	12980	12980	12980	12980	0
484	20231204	110800	69670340	12980	12980	12980	12980	0
485	20231204	110700	69670340	12980	12980	12980	12980	0
486	20231204	110600	69670340	12980	12980	12980	12980	0
487	20231204	110500	69670340	12980	12980	12980	12980	0
488	20231204	110400	69670340	12980	12980	12980	12980	0
489	20231204	110300	69670340	12980	12980	12980	12980	0
490	20231204	110200	69670340	12980	12980	12980	12980	50
491	20231204	110100	69021340	12980	12980	12980	12980	100
492	20231204	110000	67723340	12980	12980	12980	12980	0
493	20231204	105900	67723340	12980	12980	12980	12980	0
494	20231204	105800	67723340	12980	12980	12980	12980	0
495	20231204	105700	67723340	12980	12980	12980	12980	1
496	20231204	105600	67710360	12980	12980	12980	12980	0
497	20231204	105500	67710360	12980	12980	12980	12980	0
498	20231204	105400	67710360	12980	12980	12980	12980	0
499	20231204	105300	67710360	12980	12980	12980	12980	0
500	20231204	105200	67710360	12980	12980	12980	12980	0
501	20231204	105100	67710360	12980	12980	12980	12980	0
502	20231204	105000	67710360	12980	12980	12980	12980	114
503	20231204	104900	66230640	13000	13010	13010	13000	404
504	20231204	104800	60978550	13010	13010	13010	13010	30
505	20231204	104700	60588250	13020	13020	13020	13020	6
506	20231204	104600	60510130	13020	13020	13020	13020	0
507	20231204	104500	60510130	13020	13020	13020	13020	0
508	20231204	104400	60510130	13020	13020	13020	13020	0
509	20231204	104300	60510130	13020	13020	13020	13020	0
510	20231204	104200	60510130	13020	13020	13020	13020	0
511	20231204	104100	60510130	13020	13020	13020	13020	5
512	20231204	104000	60445030	13020	13020	13020	13020	11
513	20231204	103900	60301810	13020	13020	13020	13020	0
514	20231204	103800	60301810	13020	13020	13020	13020	179
515	20231204	103700	57971230	13020	13020	13020	13020	121
516	20231204	103600	56395810	13010	13010	13010	13010	0
517	20231204	103500	56395810	13010	13010	13010	13010	0
518	20231204	103400	56395810	13010	13010	13010	13010	0
519	20231204	103300	56395810	13010	13010	13010	13010	3
520	20231204	103200	56356780	13020	13020	13020	13020	0
521	20231204	103100	56356780	13020	13020	13020	13020	4
522	20231204	103000	56304700	13030	13030	13030	13030	0
523	20231204	102900	56304700	13030	13030	13030	13030	0
524	20231204	102800	56304700	13030	13030	13030	13030	0
525	20231204	102700	56304700	13030	13030	13030	13030	0
526	20231204	102600	56304700	13030	13030	13030	13030	1
527	20231204	102500	56291670	13020	13020	13020	13020	0
528	20231204	102400	56291670	13020	13020	13020	13020	7
529	20231204	102300	56200530	13030	13030	13030	13030	0
530	20231204	102200	56200530	13030	13030	13030	13030	0
531	20231204	102100	56200530	13030	13030	13030	13030	0
532	20231204	102000	56200530	13030	13030	13030	13030	5
533	20231204	101900	56135380	13040	13040	13040	13040	47
534	20231204	101800	55522500	13050	13050	13050	13050	0
535	20231204	101700	55522500	13050	13050	13050	13050	0
536	20231204	101600	55522500	13050	13050	13050	13050	0
537	20231204	101500	55522500	13050	13050	13050	13050	0
538	20231204	101400	55522500	13050	13050	13050	13050	1
539	20231204	101300	55509450	13040	13040	13040	13040	0
540	20231204	101200	55509450	13040	13040	13040	13040	58
541	20231204	101100	54753130	13040	13040	13040	13040	0
542	20231204	101000	54753130	13040	13040	13040	13040	0
543	20231204	100900	54753130	13040	13040	13040	13040	0
544	20231204	100800	54753130	13040	13040	13040	13040	0
545	20231204	100700	54753130	13040	13040	13040	13040	10
546	20231204	100600	54622730	13030	13030	13030	13030	0
547	20231204	100500	54622730	13030	13030	13030	13030	1
548	20231204	100400	54609700	13040	13040	13040	13040	0
549	20231204	100300	54609700	13040	13040	13040	13040	0
550	20231204	100200	54609700	13040	13040	13040	13040	0
551	20231204	100100	54609700	13040	13040	13040	13040	0
552	20231204	100000	54609700	13040	13040	13040	13040	1
553	20231204	095900	54596660	13040	13040	13040	13040	0
554	20231204	095800	54596660	13040	13040	13040	13040	0
555	20231204	095700	54596660	13040	13040	13040	13040	0
556	20231204	095600	54596660	13040	13040	13040	13040	54
557	20231204	095500	53892500	13040	13030	13040	13030	50
558	20231204	095400	53240940	13010	13010	13010	13010	27
559	20231204	095300	52889670	13010	13010	13010	13010	50
560	20231204	095200	52239170	13000	13000	13000	13000	10
561	20231204	095100	52109170	13000	13000	13000	13000	1
562	20231204	095000	52096170	13000	13000	13000	13000	0
563	20231204	094900	52096170	13000	13000	13000	13000	0
564	20231204	094800	52096170	13000	13000	13000	13000	0
565	20231204	094700	52096170	13000	12990	13000	12990	122
566	20231204	094600	50510310	12980	12980	12980	12980	0
567	20231204	094500	50510310	12980	12980	12980	12980	0
568	20231204	094400	50510310	12980	12980	12980	12980	0
569	20231204	094300	50510310	12980	12980	12980	12980	0
570	20231204	094200	50510310	12980	12980	12980	12980	23
571	20231204	094100	50211770	12980	12980	12980	12980	0
572	20231204	094000	50211770	12980	12980	12980	12980	1
573	20231204	093900	50198790	12960	12960	12960	12960	0
574	20231204	093800	50198790	12960	12960	12960	12960	0
575	20231204	093700	50198790	12960	12960	12960	12960	0
576	20231204	093600	50198790	12960	12960	12960	12960	30
577	20231204	093500	49809990	12960	12960	12960	12960	0
578	20231204	093400	49809990	12960	12990	12990	12960	201
579	20231204	093300	47204970	12960	12960	12960	12960	0
580	20231204	093200	47204970	12960	12960	12960	12960	45
581	20231204	093100	46621770	13000	13000	13000	13000	0
582	20231204	093000	46621770	13000	13000	13000	13000	0
583	20231204	092900	46621770	13000	13000	13000	13000	0
584	20231204	092800	46621770	13000	13000	13000	13000	76
585	20231204	092700	45633770	13000	13000	13000	13000	5
586	20231204	092600	45568770	12960	12960	12960	12960	0
587	20231204	092500	45568770	12960	12960	12960	12960	7
588	20231204	092400	45478050	12950	12950	12950	12950	0
589	20231204	092300	45478050	12950	12950	12950	12950	0
590	20231204	092200	45478050	12950	12950	12950	12950	93
591	20231204	092100	44273700	12950	12960	12960	12950	1040
592	20231204	092000	30805300	12950	12980	12980	12950	1000
593	20231204	091900	17845920	12970	13010	13010	12970	2
594	20231204	091800	17819940	12970	12970	12970	12970	60
595	20231204	091700	17041740	12970	12970	12970	12970	0
596	20231204	091600	17041740	12970	12970	12970	12970	21
597	20231204	091500	16769370	12970	12970	12970	12970	0
598	20231204	091400	16769370	12970	12970	12970	12970	0
599	20231204	091300	16769370	12970	12970	12970	12970	1
600	20231204	091200	16756400	12970	12970	12970	12970	0
601	20231204	091100	16756400	12970	12970	12970	12970	0
602	20231204	091000	16756400	12970	12970	12970	12970	0
603	20231204	090900	16756400	12970	12970	12970	12970	0
604	20231204	090800	16756400	12970	12970	12970	12970	11
605	20231204	090700	16613730	12950	12950	12950	12950	85
606	20231204	090600	15512980	12950	12950	12950	12950	0
607	20231204	090500	15512980	12950	12950	12950	12950	84
608	20231204	090400	14425180	12950	12950	12950	12950	57
609	20231204	090300	13687030	12950	12950	12950	12950	100
610	20231204	090200	12392030	12980	12980	12980	12980	188
611	20231204	090100	9951790	12980	12950	12980	12950	194
612	20231204	090000	7434750	12930	12930	12930	12930	575