KissMeData/036560/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191700	2063213120	12990	12990	12990	12990	453
3	20231204	191600	2063213120	12990	12990	12990	12990	0
4	20231204	191500	2063213120	12990	12990	12990	12990	0
5	20231204	191400	2063213120	12990	12990	12990	12990	0
6	20231204	191300	2063213120	12990	12990	12990	12990	0
7	20231204	191200	2063213120	12990	12990	12990	12990	0
8	20231204	191100	2063213120	12990	12990	12990	12990	0
9	20231204	191000	2063213120	12990	12990	12990	12990	0
10	20231204	190900	2063213120	12990	12990	12990	12990	0
11	20231204	190800	2063213120	12990	12990	12990	12990	0
12	20231204	190700	2063213120	12990	12990	12990	12990	0
13	20231204	190600	2063213120	12990	12990	12990	12990	0
14	20231204	190500	2063213120	12990	12990	12990	12990	0
15	20231204	190400	2063213120	12990	12990	12990	12990	0
16	20231204	190300	2063213120	12990	12990	12990	12990	0
17	20231204	190200	2063213120	12990	12990	12990	12990	0
18	20231204	190100	2063213120	12990	12990	12990	12990	0
19	20231204	190000	2063213120	12990	12990	12990	12990	0
20	20231204	185900	2063213120	12990	12990	12990	12990	0
21	20231204	185800	2063213120	12990	12990	12990	12990	0
22	20231204	185700	2063213120	12990	12990	12990	12990	0
23	20231204	185600	2063213120	12990	12990	12990	12990	0
24	20231204	185500	2063213120	12990	12990	12990	12990	0
25	20231204	185400	2063213120	12990	12990	12990	12990	0
26	20231204	185300	2063213120	12990	12990	12990	12990	0
27	20231204	185200	2063213120	12990	12990	12990	12990	0
28	20231204	185100	2063213120	12990	12990	12990	12990	0
29	20231204	185000	2063213120	12990	12990	12990	12990	0
30	20231204	184900	2063213120	12990	12990	12990	12990	0
31	20231204	184800	2063213120	12990	12990	12990	12990	0
32	20231204	184700	2063213120	12990	12990	12990	12990	453
33	20231204	184600	2063213120	12990	12990	12990	12990	0
34	20231204	184500	2063213120	12990	12990	12990	12990	0
35	20231204	184400	2063213120	12990	12990	12990	12990	0
36	20231204	184300	2063213120	12990	12990	12990	12990	0
37	20231204	184200	2063213120	12990	12990	12990	12990	0
38	20231204	184100	2063213120	12990	12990	12990	12990	0
39	20231204	184000	2063213120	12990	12990	12990	12990	0
40	20231204	183900	2063213120	12990	12990	12990	12990	0
41	20231204	183800	2063213120	12990	12990	12990	12990	0
42	20231204	183700	2063213120	12990	12990	12990	12990	0
43	20231204	183600	2063213120	12990	12990	12990	12990	0
44	20231204	183500	2063213120	12990	12990	12990	12990	0
45	20231204	183400	2063213120	12990	12990	12990	12990	0
46	20231204	183300	2063213120	12990	12990	12990	12990	0
47	20231204	183200	2063213120	12990	12990	12990	12990	0
48	20231204	183100	2063213120	12990	12990	12990	12990	0
49	20231204	183000	2063213120	12990	12990	12990	12990	0
50	20231204	182900	2063213120	12990	12990	12990	12990	0
51	20231204	182800	2063213120	12990	12990	12990	12990	0
52	20231204	182700	2063213120	12990	12990	12990	12990	0
53	20231204	182600	2063213120	12990	12990	12990	12990	0
54	20231204	182500	2063213120	12990	12990	12990	12990	0
55	20231204	182400	2063213120	12990	12990	12990	12990	0
56	20231204	182300	2063213120	12990	12990	12990	12990	0
57	20231204	182200	2063213120	12990	12990	12990	12990	0
58	20231204	182100	2063213120	12990	12990	12990	12990	0
59	20231204	182000	2063213120	12990	12990	12990	12990	0
60	20231204	181900	2063213120	12990	12990	12990	12990	0
61	20231204	181800	2063213120	12990	12990	12990	12990	0
62	20231204	181700	2063213120	12990	12990	12990	12990	453
63	20231204	181600	2063213120	12990	12990	12990	12990	0
64	20231204	181500	2063213120	12990	12990	12990	12990	0
65	20231204	181400	2063213120	12990	12990	12990	12990	0
66	20231204	181300	2063213120	12990	12990	12990	12990	0
67	20231204	181200	2063213120	12990	12990	12990	12990	0
68	20231204	181100	2063213120	12990	12990	12990	12990	0
69	20231204	181000	2063213120	12990	12990	12990	12990	0
70	20231204	180900	2063213120	12990	12990	12990	12990	0
71	20231204	180800	2063213120	12990	12990	12990	12990	0
72	20231204	180700	2063213120	12990	12990	12990	12990	0
73	20231204	180600	2063213120	12990	12990	12990	12990	0
74	20231204	180500	2063213120	12990	12990	12990	12990	0
75	20231204	180400	2063213120	12990	12990	12990	12990	0
76	20231204	180300	2063213120	12990	12990	12990	12990	0
77	20231204	180200	2063213120	12990	12990	12990	12990	0
78	20231204	180100	2063213120	12990	12990	12990	12990	0
79	20231204	180000	2063213120	12990	12990	12990	12990	0
80	20231204	175900	2063213120	12990	12990	12990	12990	0
81	20231204	175800	2063213120	12990	12990	12990	12990	0
82	20231204	175700	2063213120	12990	12990	12990	12990	0
83	20231204	175600	2063213120	12990	12990	12990	12990	0
84	20231204	175500	2063213120	12990	12990	12990	12990	0
85	20231204	175400	2063213120	12990	12990	12990	12990	0
86	20231204	175300	2063213120	12990	12990	12990	12990	0
87	20231204	175200	2063213120	12990	12990	12990	12990	0
88	20231204	175100	2063213120	12990	12990	12990	12990	0
89	20231204	175000	2063213120	12990	12990	12990	12990	0
90	20231204	174900	2063213120	12990	12990	12990	12990	0
91	20231204	174800	2063213120	12990	12990	12990	12990	0
92	20231204	174700	2063213120	12990	12990	12990	12990	453
93	20231204	174600	2063213120	12990	12990	12990	12990	0
94	20231204	174500	2063213120	12990	12990	12990	12990	0
95	20231204	174400	2063213120	12990	12990	12990	12990	0
96	20231204	174300	2063213120	12990	12990	12990	12990	0
97	20231204	174200	2063213120	12990	12990	12990	12990	0
98	20231204	174100	2063213120	12990	12990	12990	12990	0
99	20231204	174000	2063213120	12990	12990	12990	12990	0
100	20231204	173900	2063213120	12990	12990	12990	12990	0
101	20231204	173800	2063213120	12990	12990	12990	12990	0
102	20231204	173700	2063213120	12990	12990	12990	12990	0
103	20231204	173600	2063213120	12990	12990	12990	12990	0
104	20231204	173500	2063213120	12990	12990	12990	12990	0
105	20231204	173400	2063213120	12990	12990	12990	12990	0
106	20231204	173300	2063213120	12990	12990	12990	12990	0
107	20231204	173200	2063213120	12990	12990	12990	12990	0
108	20231204	173100	2063213120	12990	12990	12990	12990	0
109	20231204	173000	2063213120	12990	12990	12990	12990	0
110	20231204	172900	2063213120	12990	12990	12990	12990	0
111	20231204	172800	2063213120	12990	12990	12990	12990	0
112	20231204	172700	2063213120	12990	12990	12990	12990	0
113	20231204	172600	2063213120	12990	12990	12990	12990	0
114	20231204	172500	2063213120	12990	12990	12990	12990	0
115	20231204	172400	2063213120	12990	12990	12990	12990	0
116	20231204	172300	2063213120	12990	12990	12990	12990	0
117	20231204	172200	2063213120	12990	12990	12990	12990	0
118	20231204	172100	2063213120	12990	12990	12990	12990	0
119	20231204	172000	2063213120	12990	12990	12990	12990	0
120	20231204	171900	2063213120	12990	12990	12990	12990	0
121	20231204	171800	2063213120	12990	12990	12990	12990	0
122	20231204	171700	2063213120	12990	12990	12990	12990	453
123	20231204	171600	2063213120	12990	12990	12990	12990	0
124	20231204	171500	2063213120	12990	12990	12990	12990	0
125	20231204	171400	2063213120	12990	12990	12990	12990	0
126	20231204	171300	2063213120	12990	12990	12990	12990	0
127	20231204	171200	2063213120	12990	12990	12990	12990	0
128	20231204	171100	2063213120	12990	12990	12990	12990	0
129	20231204	171000	2063213120	12990	12990	12990	12990	0
130	20231204	170900	2063213120	12990	12990	12990	12990	0
131	20231204	170800	2063213120	12990	12990	12990	12990	0
132	20231204	170700	2063213120	12990	12990	12990	12990	0
133	20231204	170600	2063213120	12990	12990	12990	12990	0
134	20231204	170500	2063213120	12990	12990	12990	12990	0
135	20231204	170400	2063213120	12990	12990	12990	12990	0
136	20231204	170300	2063213120	12990	12990	12990	12990	0
137	20231204	170200	2063213120	12990	12990	12990	12990	0
138	20231204	170100	2063213120	12990	12990	12990	12990	0
139	20231204	170000	2063213120	12990	12990	12990	12990	0
140	20231204	165900	2063213120	12990	12990	12990	12990	0
141	20231204	165800	2063213120	12990	12990	12990	12990	0
142	20231204	165700	2063213120	12990	12990	12990	12990	0
143	20231204	165600	2063213120	12990	12990	12990	12990	0
144	20231204	165500	2063213120	12990	12990	12990	12990	0
145	20231204	165400	2063213120	12990	12990	12990	12990	0
146	20231204	165300	2063213120	12990	12990	12990	12990	0
147	20231204	165200	2063213120	12990	12990	12990	12990	0
148	20231204	165100	2063213120	12990	12990	12990	12990	0
149	20231204	165000	2063213120	12990	12990	12990	12990	0
150	20231204	164900	2063213120	12990	12990	12990	12990	0
151	20231204	164800	2063213120	12990	12990	12990	12990	0
152	20231204	164700	2063213120	12990	12990	12990	12990	453
153	20231204	164600	2063213120	12990	12990	12990	12990	0
154	20231204	164500	2063213120	12990	12990	12990	12990	0
155	20231204	164400	2063213120	12990	12990	12990	12990	0
156	20231204	164300	2063213120	12990	12990	12990	12990	0
157	20231204	164200	2063213120	12990	12990	12990	12990	0
158	20231204	164100	2063213120	12990	12990	12990	12990	0
159	20231204	164000	2063213120	12990	12990	12990	12990	0
160	20231204	163900	2063213120	12990	12990	12990	12990	0
161	20231204	163800	2063213120	12990	12990	12990	12990	0
162	20231204	163700	2063213120	12990	12990	12990	12990	0
163	20231204	163600	2063213120	12990	12990	12990	12990	0
164	20231204	163500	2063213120	12990	12990	12990	12990	0
165	20231204	163400	2063213120	12990	12990	12990	12990	0
166	20231204	163300	2063213120	12990	12990	12990	12990	0
167	20231204	163200	2063213120	12990	12990	12990	12990	0
168	20231204	163100	2063213120	12990	12990	12990	12990	0
169	20231204	163000	2063213120	12990	12990	12990	12990	0
170	20231204	162900	2063213120	12990	12990	12990	12990	0
171	20231204	162800	2063213120	12990	12990	12990	12990	0
172	20231204	162700	2063213120	12990	12990	12990	12990	0
173	20231204	162600	2063213120	12990	12990	12990	12990	0
174	20231204	162500	2063213120	12990	12990	12990	12990	0
175	20231204	162400	2063213120	12990	12990	12990	12990	0
176	20231204	162300	2063213120	12990	12990	12990	12990	0
177	20231204	162200	2063213120	12990	12990	12990	12990	0
178	20231204	162100	2063213120	12990	12990	12990	12990	0
179	20231204	162000	2063213120	12990	12990	12990	12990	0
180	20231204	161900	2063213120	12990	12990	12990	12990	0
181	20231204	161800	2063213120	12990	12990	12990	12990	0
182	20231204	161700	2063213120	12990	12990	12990	12990	453
183	20231204	161600	2063213120	12990	12990	12990	12990	0
184	20231204	161500	2063213120	12990	12990	12990	12990	0
185	20231204	161400	2063213120	12990	12990	12990	12990	0
186	20231204	161300	2063213120	12990	12990	12990	12990	0
187	20231204	161200	2063213120	12990	12990	12990	12990	0
188	20231204	161100	2063213120	12990	12990	12990	12990	0
189	20231204	161000	2063213120	12990	12990	12990	12990	0
190	20231204	160900	2063213120	12990	12990	12990	12990	0
191	20231204	160800	2063213120	12990	12990	12990	12990	0
192	20231204	160700	2063213120	12990	12990	12990	12990	0
193	20231204	160600	2063213120	12990	12990	12990	12990	0
194	20231204	160500	2063213120	12990	12990	12990	12990	0
195	20231204	160400	2063213120	12990	12990	12990	12990	0
196	20231204	160300	2063213120	12990	12990	12990	12990	0
197	20231204	160200	2063213120	12990	12990	12990	12990	0
198	20231204	160100	2063213120	12990	12990	12990	12990	0
199	20231204	160000	2063213120	12990	12990	12990	12990	0
200	20231204	155900	2063213120	12990	12990	12990	12990	0
201	20231204	155800	2063213120	12990	12990	12990	12990	0
202	20231204	155700	2063213120	12990	12990	12990	12990	0
203	20231204	155600	2063213120	12990	12990	12990	12990	0
204	20231204	155500	2063213120	12990	12990	12990	12990	0
205	20231204	155400	2063213120	12990	12990	12990	12990	0
206	20231204	155300	2063213120	12990	12990	12990	12990	0
207	20231204	155200	2063213120	12990	12990	12990	12990	0
208	20231204	155100	2063213120	12990	12990	12990	12990	0
209	20231204	155000	2063213120	12990	12990	12990	12990	0
210	20231204	154900	2063213120	12990	12990	12990	12990	0
211	20231204	154800	2063213120	12990	12990	12990	12990	0
212	20231204	154700	2063213120	12990	12990	12990	12990	453
213	20231204	154600	2063213120	12990	12990	12990	12990	0
214	20231204	154500	2063213120	12990	12990	12990	12990	0
215	20231204	154400	2063213120	12990	12990	12990	12990	0
216	20231204	154300	2063213120	12990	12990	12990	12990	0
217	20231204	154200	2063213120	12990	12990	12990	12990	0
218	20231204	154100	2063213120	12990	12990	12990	12990	0
219	20231204	154000	2063213120	12990	12990	12990	12990	0
220	20231204	153900	2063213120	12990	12990	12990	12990	0
221	20231204	153800	2063213120	12990	12990	12990	12990	0
222	20231204	153700	2063213120	12990	12990	12990	12990	0
223	20231204	153600	2063213120	12990	12990	12990	12990	0
224	20231204	153500	2063213120	12990	12990	12990	12990	0
225	20231204	153400	2063213120	12990	12990	12990	12990	0
226	20231204	153300	2063213120	12990	12990	12990	12990	0
227	20231204	153200	2063213120	12990	12990	12990	12990	0
228	20231204	153100	2063213120	12990	12990	12990	12990	0
229	20231204	153000	2063213120	12990	12990	12990	12990	453
230	20231204	152900	2057328650	12970	12970	12970	12970	0
231	20231204	152800	2057328650	12970	12970	12970	12970	0
232	20231204	152700	2057328650	12970	12970	12970	12970	0
233	20231204	152600	2057328650	12970	12970	12970	12970	0
234	20231204	152500	2057328650	12970	12970	12970	12970	0
235	20231204	152400	2057328650	12970	12970	12970	12970	0
236	20231204	152300	2057328650	12970	12970	12970	12970	0
237	20231204	152200	2057328650	12970	12970	12970	12970	0
238	20231204	152100	2057328650	12970	12970	12970	12970	0
239	20231204	152000	2057328650	12970	12970	12970	12970	0
240	20231204	151900	2057328650	12970	12970	12970	12970	387
241	20231204	151800	2052309260	12970	12960	13000	12960	4017
242	20231204	151700	2000163000	12970	12970	12970	12970	9
243	20231204	151600	2000046270	12940	12940	12940	12940	0
244	20231204	151500	2000046270	12940	12940	12940	12940	45
245	20231204	151400	1999463970	12960	12960	12960	12960	5
246	20231204	151300	1999399170	12960	12940	12960	12940	56
247	20231204	151200	1998673530	12950	12960	12960	12950	104
248	20231204	151100	1997326690	12960	12970	12970	12960	116
249	20231204	151000	1995823170	12970	12960	12970	12960	398
250	20231204	150900	1990664240	12960	12960	12960	12960	51
251	20231204	150800	1990003280	12970	12970	12970	12970	0
252	20231204	150700	1990003280	12970	12970	12970	12970	0
253	20231204	150600	1990003280	12970	12950	12970	12950	156
254	20231204	150500	1987982040	12980	12970	12980	12970	55
255	20231204	150400	1987268680	12930	12930	12930	12930	171
256	20231204	150300	1985057650	12930	12950	12970	12930	864
257	20231204	150200	1973881780	12960	12970	12970	12960	70
258	20231204	150100	1972974280	12970	12970	12970	12970	0
259	20231204	150000	1972974280	12970	12970	12970	12940	54
260	20231204	145900	1972273930	12950	12930	12950	12930	12
261	20231204	145800	1972118550	12950	12940	12950	12940	120
262	20231204	145700	1970565160	12940	12940	12940	12940	52
263	20231204	145600	1969892280	12940	12940	12940	12940	24
264	20231204	145500	1969581720	12940	12930	12940	12920	869
265	20231204	145400	1958346920	12930	12940	12950	12930	82
266	20231204	145300	1957285520	12940	12960	12960	12940	412
267	20231204	145200	1951953390	12970	12970	12970	12970	0
268	20231204	145100	1951953390	12970	12970	12970	12970	53
269	20231204	145000	1951265980	12950	12950	12950	12940	340
270	20231204	144900	1946864380	12950	12970	12970	12950	206
271	20231204	144800	1944193670	12970	12970	12970	12970	74
272	20231204	144700	1943233890	12970	12970	12970	12970	0
273	20231204	144600	1943233890	12970	12970	12970	12970	20
274	20231204	144500	1942974490	12950	12970	12970	12950	92
275	20231204	144400	1941781930	12950	12950	12950	12950	100
276	20231204	144300	1940486930	12960	12960	12960	12960	1
277	20231204	144200	1940473970	12960	12960	12960	12960	251
278	20231204	144100	1937221010	12950	12950	12950	12950	20
279	20231204	144000	1936962010	12950	12950	12950	12950	130
280	20231204	143900	1935278510	12950	12960	12960	12950	113
281	20231204	143800	1933814430	12950	12950	12950	12950	60
282	20231204	143700	1933037430	12950	12960	12960	12950	80
283	20231204	143600	1932000650	12950	12970	12970	12950	142
284	20231204	143500	1930160210	12960	12960	12970	12960	230
285	20231204	143400	1927177680	12960	12960	12960	12960	0
286	20231204	143300	1927177680	12960	12960	12960	12960	73
287	20231204	143200	1926231600	12950	12950	12950	12950	8
288	20231204	143100	1926128000	12960	12960	12960	12960	21
289	20231204	143000	1925855840	12950	12960	12970	12950	158
290	20231204	142900	1923807230	12960	12960	12960	12960	0
291	20231204	142800	1923807230	12960	12960	12960	12960	7
292	20231204	142700	1923716510	12970	12970	12970	12970	53
293	20231204	142600	1923029100	12930	12930	12930	12930	77
294	20231204	142500	1922033490	12930	12960	12960	12930	300
295	20231204	142400	1918151580	12970	12970	12970	12970	53
296	20231204	142300	1917464170	12960	12960	12960	12960	0
297	20231204	142200	1917464170	12960	12970	12970	12950	130
298	20231204	142100	1915779510	12970	12970	12970	12970	53
299	20231204	142000	1915092100	12970	12970	12970	12970	0
300	20231204	141900	1915092100	12970	12970	12970	12970	0
301	20231204	141800	1915092100	12970	12970	12970	12970	53
302	20231204	141700	1914404690	12930	12960	12960	12930	633
303	20231204	141600	1906209910	12970	12970	12970	12970	0
304	20231204	141500	1906209910	12970	12970	12970	12970	78
305	20231204	141400	1905198250	12970	12970	12970	12970	0
306	20231204	141300	1905198250	12970	12970	12970	12970	20
307	20231204	141200	1904938850	12970	12970	12970	12930	54
308	20231204	141100	1904238510	12970	12970	12970	12970	20
309	20231204	141000	1903979110	12970	12970	12970	12970	0
310	20231204	140900	1903979110	12970	12980	12980	12970	73
311	20231204	140800	1903031770	12980	12980	12980	12980	20
312	20231204	140700	1902772170	12980	12980	12980	12980	0
313	20231204	140600	1902772170	12980	12980	12980	12980	73
314	20231204	140500	1901824630	12940	12940	12940	12940	0
315	20231204	140400	1901824630	12940	12950	12990	12940	2458
316	20231204	140300	1869948240	12950	12950	12950	12950	91
317	20231204	140200	1868769790	12940	12940	12940	12940	0
318	20231204	140100	1868769790	12940	12970	12970	12930	261
319	20231204	140000	1865389460	12970	12960	12970	12960	143
320	20231204	135900	1863535040	12960	12960	12960	12960	0
321	20231204	135800	1863535040	12960	12960	12960	12960	38
322	20231204	135700	1863042560	12960	12960	12960	12960	53
323	20231204	135600	1862355680	12960	12960	12960	12960	0
324	20231204	135500	1862355680	12960	12960	12960	12960	34
325	20231204	135400	1861915040	12960	12960	12960	12960	53
326	20231204	135300	1861228160	12930	12930	12930	12930	18
327	20231204	135200	1860995420	12960	12960	12960	12960	0
328	20231204	135100	1860995420	12960	12960	12960	12960	53
329	20231204	135000	1860308540	12960	12960	12960	12960	0
330	20231204	134900	1860308540	12960	12960	12960	12960	0
331	20231204	134800	1860308540	12960	12960	12960	12960	53
332	20231204	134700	1859621660	12960	12960	12960	12960	0
333	20231204	134600	1859621660	12960	12960	12960	12960	0
334	20231204	134500	1859621660	12960	12960	12960	12960	54
335	20231204	134400	1858921820	12960	12960	12960	12960	0
336	20231204	134300	1858921820	12960	12960	12960	12960	0
337	20231204	134200	1858921820	12960	12940	12960	12940	109
338	20231204	134100	1857509370	12940	12940	12940	12940	0
339	20231204	134000	1857509370	12940	12940	12940	12940	0
340	20231204	133900	1857509370	12940	12940	12940	12940	78
341	20231204	133800	1856500050	12940	12910	12940	12910	269
342	20231204	133700	1853026810	12940	12940	12940	12940	0
343	20231204	133600	1853026810	12940	12930	12940	12930	96
344	20231204	133500	1851784640	12930	12930	12930	12930	0
345	20231204	133400	1851784640	12930	12920	12930	12920	9
346	20231204	133300	1851668290	12940	12940	12940	12940	55
347	20231204	133200	1850956590	12940	12940	12940	12940	0
348	20231204	133100	1850956590	12940	12940	12940	12940	0
349	20231204	133000	1850956590	12940	12940	12940	12940	55
350	20231204	132900	1850244890	12940	12940	12940	12940	0
351	20231204	132800	1850244890	12940	12940	12940	12940	0
352	20231204	132700	1850244890	12940	12920	12940	12920	55
353	20231204	132600	1849533730	12910	12940	12950	12900	1604
354	20231204	132500	1828823840	12960	12960	12960	12960	0
355	20231204	132400	1828823840	12960	12940	12960	12940	56
356	20231204	132300	1828098190	12950	12950	12950	12950	1
357	20231204	132200	1828085240	12950	12950	12950	12950	0
358	20231204	132100	1828085240	12950	12970	12970	12950	56
359	20231204	132000	1827358940	12970	12970	12970	12970	0
360	20231204	131900	1827358940	12970	12970	12970	12970	0
361	20231204	131800	1827358940	12970	12970	12970	12970	55
362	20231204	131700	1826645590	12940	12940	12940	12940	50
363	20231204	131600	1825998590	12940	12940	12940	12940	18
364	20231204	131500	1825765670	12970	12970	12970	12970	56
365	20231204	131400	1825039350	12930	12930	12930	12930	1
366	20231204	131300	1825026420	12930	12970	12970	12930	101
367	20231204	131200	1823720250	12950	12940	12950	12930	164
368	20231204	131100	1821598740	12940	12940	12940	12940	3
369	20231204	131000	1821559920	12940	12940	12940	12940	1
370	20231204	130900	1821546980	12950	12950	12950	12950	59
371	20231204	130800	1820782930	12950	12950	12950	12950	0
372	20231204	130700	1820782930	12950	12950	12950	12950	0
373	20231204	130600	1820782930	12950	12950	12950	12950	55
374	20231204	130500	1820070680	12940	12940	12940	12940	5
375	20231204	130400	1820005980	12940	12940	12940	12940	3
376	20231204	130300	1819967160	12950	12940	12950	12940	56
377	20231204	130200	1819242010	12930	12930	12930	12930	127
378	20231204	130100	1817599900	12950	12950	12950	12950	0
379	20231204	130000	1817599900	12950	12950	12950	12930	57
380	20231204	125900	1816861770	12940	12960	12960	12940	206
381	20231204	125800	1814195760	12960	12960	12960	12960	506
382	20231204	125700	1807638000	12990	12980	12990	12980	55
383	20231204	125600	1806923650	12970	12970	12970	12970	0
384	20231204	125500	1806923650	12970	12970	12970	12970	0
385	20231204	125400	1806923650	12970	12990	12990	12970	137
386	20231204	125300	1805145660	12990	12990	12990	12990	0
387	20231204	125200	1805145660	12990	12990	12990	12990	7
388	20231204	125100	1805054730	12990	12990	12990	12990	55
389	20231204	125000	1804340280	12990	12990	12990	12990	0
390	20231204	124900	1804340280	12990	12990	12990	12990	0
391	20231204	124800	1804340280	12990	12960	12990	12960	55
392	20231204	124700	1803626160	12960	12960	12960	12960	0
393	20231204	124600	1803626160	12960	12960	12960	12960	53
394	20231204	124500	1802939280	12990	12990	12990	12990	55
395	20231204	124400	1802224830	12990	12990	12990	12990	0
396	20231204	124300	1802224830	12990	12990	12990	12990	0
397	20231204	124200	1802224830	12990	12980	12990	12980	545
398	20231204	124100	1795150290	12990	12990	12990	12990	3
399	20231204	124000	1795111320	12990	12990	12990	12990	0
400	20231204	123900	1795111320	12990	12980	12990	12980	55
401	20231204	123800	1794396880	12990	12990	12990	12990	0
402	20231204	123700	1794396880	12990	12980	12990	12980	30
403	20231204	123600	1794007210	12990	12980	12990	12980	57
404	20231204	123500	1793266830	12990	12990	12990	12990	0
405	20231204	123400	1793266830	12990	12990	12990	12990	0
406	20231204	123300	1793266830	12990	12980	12990	12980	55
407	20231204	123200	1792552540	12970	12970	12970	12970	0
408	20231204	123100	1792552540	12970	12960	12970	12960	26
409	20231204	123000	1792215330	12990	12980	12990	12980	56
410	20231204	122900	1791487920	12960	12960	12960	12960	2
411	20231204	122800	1791462000	12990	12990	12990	12990	0
412	20231204	122700	1791462000	12990	12980	12990	12980	57
413	20231204	122600	1790721630	12950	12950	12950	12950	4
414	20231204	122500	1790669830	12970	12970	12970	12970	0
415	20231204	122400	1790669830	12970	12960	12980	12960	121
416	20231204	122300	1789100440	12950	12950	12950	12950	0
417	20231204	122200	1789100440	12950	12950	12950	12950	2
418	20231204	122100	1789074540	12990	12990	12990	12980	57
419	20231204	122000	1788334120	12980	12980	12980	12980	12
420	20231204	121900	1788178360	12990	12990	12990	12990	0
421	20231204	121800	1788178360	12990	12990	12990	12980	57
422	20231204	121700	1787437940	12990	12990	12990	12990	0
423	20231204	121600	1787437940	12990	12990	12990	12990	0
424	20231204	121500	1787437940	12990	12990	12990	12990	57
425	20231204	121400	1786697510	12990	12990	12990	12990	0
426	20231204	121300	1786697510	12990	12990	12990	12990	300
427	20231204	121200	1782800510	12990	12990	12990	12990	57
428	20231204	121100	1782060080	12990	12990	12990	12990	0
429	20231204	121000	1782060080	12990	12990	12990	12990	0
430	20231204	120900	1782060080	12990	12990	12990	12990	58
431	20231204	120800	1781306660	12940	12950	12950	12940	82
432	20231204	120700	1780245090	12950	12950	12950	12950	0
433	20231204	120600	1780245090	12950	12990	12990	12950	62
434	20231204	120500	1779439910	13000	13000	13000	13000	0
435	20231204	120400	1779439910	13000	13000	13000	13000	0
436	20231204	120300	1779439910	13000	13000	13000	13000	57
437	20231204	120200	1778698910	13000	13000	13000	13000	0
438	20231204	120100	1778698910	13000	13000	13000	13000	5
439	20231204	120000	1778633910	13000	13000	13000	12990	57
440	20231204	115900	1777892920	13010	12990	13010	12990	77
441	20231204	115800	1776891220	13010	13010	13010	13010	2
442	20231204	115700	1776865200	13020	13010	13020	13010	57
443	20231204	115600	1776123080	13010	13010	13010	13010	0
444	20231204	115500	1776123080	13010	13010	13010	13010	4
445	20231204	115400	1776071040	12960	12990	13000	12960	98
446	20231204	115300	1774797380	12950	12950	12950	12950	0
447	20231204	115200	1774797380	12950	12950	12950	12950	0
448	20231204	115100	1774797380	12950	12950	12950	12950	575
449	20231204	115000	1767351130	12950	12950	12950	12950	0
450	20231204	114900	1767351130	12950	12940	12950	12940	5
451	20231204	114800	1767286410	12920	12920	12920	12920	3751
452	20231204	114700	1718823490	12950	12930	12950	12920	925
453	20231204	114600	1706859790	12950	12950	12950	12950	0
454	20231204	114500	1706859790	12950	12930	12950	12930	257
455	20231204	114400	1703535640	12930	12930	12930	12930	0
456	20231204	114300	1703535640	12930	12930	12930	12930	0
457	20231204	114200	1703535640	12930	12940	12950	12930	878
458	20231204	114100	1692174070	12930	12930	12930	12930	414
459	20231204	114000	1686821050	12940	12960	12960	12940	785
460	20231204	113900	1676660450	12960	12980	12990	12960	1233
461	20231204	113800	1660669960	12990	12990	12990	12990	0
462	20231204	113700	1660669960	12990	12980	12990	12980	22
463	20231204	113600	1660384200	12980	12980	12990	12980	195
464	20231204	113500	1657852530	12980	12980	12980	12980	1
465	20231204	113400	1657839550	12980	12980	12980	12980	70
466	20231204	113300	1656930950	12980	12990	12990	12980	95
467	20231204	113200	1655697280	12990	13000	13000	12990	323
468	20231204	113100	1651501410	13000	13000	13000	13000	0
469	20231204	113000	1651501410	13000	12980	13000	12980	543
470	20231204	112900	1644449590	12990	13000	13000	12990	124
471	20231204	112800	1642837830	13010	13010	13010	13010	0
472	20231204	112700	1642837830	13010	13010	13010	13000	135
473	20231204	112600	1641082060	13010	13010	13010	13010	20
474	20231204	112500	1640821860	13020	13020	13020	13020	30
475	20231204	112400	1640431260	13010	13030	13040	13010	738
476	20231204	112300	1630821550	13030	13020	13030	13020	2
477	20231204	112200	1630795500	13040	13040	13040	13040	386
478	20231204	112100	1625762060	13040	13040	13040	13040	1161
479	20231204	112000	1610622620	13020	13020	13020	13020	1
480	20231204	111900	1610609600	13020	13030	13030	13020	274
481	20231204	111800	1607040380	13030	13070	13080	13030	654
482	20231204	111700	1598498040	13080	13090	13090	13080	346
483	20231204	111600	1593971340	13100	13150	13150	13100	878
484	20231204	111500	1582440950	13150	13130	13150	13130	1177
485	20231204	111400	1566971310	13140	13140	13150	13110	1221
486	20231204	111300	1550929570	13140	13160	13160	13140	840
487	20231204	111200	1539884030	13110	13180	13180	13110	1122
488	20231204	111100	1525115660	13180	13190	13200	13170	2210
489	20231204	111000	1495963060	13190	13190	13190	13180	4649
490	20231204	110900	1434653180	13190	13190	13200	13180	4591
491	20231204	110800	1374093450	13190	13130	13190	13130	3019
492	20231204	110700	1334361520	13130	13120	13130	13110	2869
493	20231204	110600	1296721420	13120	13130	13130	13110	3444
494	20231204	110500	1251537460	13130	13120	13130	13120	4057
495	20231204	110400	1198308130	13120	13100	13130	13090	4129
496	20231204	110300	1144202840	13090	13100	13110	13090	4924
497	20231204	110200	1079702080	13090	13110	13110	13080	3000
498	20231204	110100	1040417400	13110	13000	13110	13000	4296
499	20231204	110000	984242390	13000	13000	13000	13000	359
500	20231204	105900	979575390	13000	12990	13000	12990	51
501	20231204	105800	978912540	12990	13000	13000	12990	10
502	20231204	105700	978782590	13000	12990	13000	12990	58
503	20231204	105600	978028680	12990	12990	12990	12990	544
504	20231204	105500	970962120	13000	13000	13000	13000	0
505	20231204	105400	970962120	13000	12980	13000	12980	168
506	20231204	105300	968779710	12980	12970	12980	12970	409
507	20231204	105200	963470980	12980	12980	12980	12980	0
508	20231204	105100	963470980	12980	12980	12980	12980	57
509	20231204	105000	962731120	12980	12980	12980	12980	3
510	20231204	104900	962692180	12970	12970	12970	12970	10
511	20231204	104800	962562480	12980	12970	12980	12970	57
512	20231204	104700	961823050	12970	12970	12970	12970	156
513	20231204	104600	959799730	12980	12980	12980	12980	0
514	20231204	104500	959799730	12980	12980	12980	12980	57
515	20231204	104400	959059870	12980	12980	12980	12980	0
516	20231204	104300	959059870	12980	12980	12980	12980	136
517	20231204	104200	957294590	12980	12970	12980	12970	69
518	20231204	104100	956398980	12960	12960	12960	12960	9
519	20231204	104000	956282340	12960	12960	12960	12960	0
520	20231204	103900	956282340	12960	12960	12960	12960	372
521	20231204	103800	951461220	12950	12950	12950	12950	1
522	20231204	103700	951448270	12950	12950	12950	12950	12
523	20231204	103600	951292870	12950	12950	12960	12950	111
524	20231204	103500	949854840	12950	12950	12950	12950	11
525	20231204	103400	949712390	12950	12950	12950	12950	39
526	20231204	103300	949207340	12950	12930	12950	12930	137
527	20231204	103200	947434900	12950	12950	12950	12950	861
528	20231204	103100	936284950	12950	12950	12950	12950	0
529	20231204	103000	936284950	12950	12940	12950	12940	282
530	20231204	102900	932633630	12940	12930	12940	12930	16
531	20231204	102800	932426670	12930	12930	12930	12930	10
532	20231204	102700	932297370	12940	12940	12940	12940	58
533	20231204	102600	931546850	12920	12930	12930	12920	129
534	20231204	102500	929880120	12950	12950	12950	12950	0
535	20231204	102400	929880120	12950	12940	12950	12940	57
536	20231204	102300	929142520	12920	12920	12920	12920	0
537	20231204	102200	929142520	12920	12950	12960	12920	231
538	20231204	102100	926156310	12960	12970	12970	12960	57
539	20231204	102000	925417480	12940	12940	12940	12940	0
540	20231204	101900	925417480	12940	12980	12980	12940	596
541	20231204	101800	917699830	12980	12970	12980	12970	57
542	20231204	101700	916960200	12970	12970	12970	12970	0
543	20231204	101600	916960200	12970	12970	12970	12970	5
544	20231204	101500	916895350	12970	12970	12970	12960	101
545	20231204	101400	915585420	12970	12970	12970	12970	11
546	20231204	101300	915442750	12970	12970	12970	12970	0
547	20231204	101200	915442750	12970	12950	12970	12950	942
548	20231204	101100	903238740	12950	12950	12950	12950	0
549	20231204	101000	903238740	12950	12950	12950	12950	11
550	20231204	100900	903096290	12950	12950	12950	12940	73
551	20231204	100800	902150980	12940	12940	12940	12940	455
552	20231204	100700	896263280	12940	12940	12940	12930	468
553	20231204	100600	890209720	12950	12940	12960	12940	246
554	20231204	100500	887025710	12940	12940	12940	12940	467
555	20231204	100400	880982730	12940	12960	12960	12940	464
556	20231204	100300	874975730	12960	12980	12980	12960	200
557	20231204	100200	872382590	12960	12960	12960	12960	0
558	20231204	100100	872382590	12960	12980	12980	12960	412
559	20231204	100000	867040320	12980	12990	12990	12980	177
560	20231204	095900	864742270	12990	12990	12990	12990	0
561	20231204	095800	864742270	12990	12990	12990	12990	0
562	20231204	095700	864742270	12990	12990	12990	12990	57
563	20231204	095600	864001840	12980	12980	12980	12980	50
564	20231204	095500	863352840	12980	12980	12980	12980	76
565	20231204	095400	862366360	12990	13000	13000	12990	328
566	20231204	095300	858105020	13000	13000	13000	13000	124
567	20231204	095200	856493020	13000	13020	13020	13000	510
568	20231204	095100	849858640	13040	13030	13040	13030	134
569	20231204	095000	848112330	13030	13030	13030	13030	5
570	20231204	094900	848047180	13040	13040	13040	13040	70
571	20231204	094800	847134380	13040	13010	13040	13010	2168
572	20231204	094700	818887530	13000	13010	13010	13000	834
573	20231204	094600	808045470	13010	13010	13010	13010	0
574	20231204	094500	808045470	13010	13010	13010	13010	73
575	20231204	094400	807095740	13000	13030	13030	13000	1036
576	20231204	094300	793617430	13020	13020	13020	13020	45
577	20231204	094200	793031530	13050	13050	13050	13050	135
578	20231204	094100	791269780	13010	13050	13050	13010	11
579	20231204	094000	791126630	13010	13040	13040	13010	45
580	20231204	093900	790540100	13040	13020	13040	13020	282
581	20231204	093800	786866080	13030	13060	13060	13030	1001
582	20231204	093700	773809050	13080	13080	13080	13080	5
583	20231204	093600	773743650	13060	13040	13080	13040	456
584	20231204	093500	767782570	13050	13080	13080	13050	372
585	20231204	093400	762923360	13080	13100	13100	13080	275
586	20231204	093300	759324610	13100	13090	13120	13090	2688
587	20231204	093200	724116570	13090	13110	13120	13090	1926
588	20231204	093100	698885910	13090	13090	13130	13070	4427
589	20231204	093000	640905400	13090	13100	13100	13080	4777
590	20231204	092900	578344180	13100	13050	13120	13050	6004
591	20231204	092800	499800150	13050	13000	13050	12990	6192
592	20231204	092700	419200010	13000	12990	13000	12990	262
593	20231204	092600	415795210	12990	12990	12990	12990	371
594	20231204	092500	410975920	12990	13000	13000	12980	1267
595	20231204	092400	394514200	13000	12970	13000	12970	3163
596	20231204	092300	353484050	12970	12960	12970	12960	262
597	20231204	092200	350087850	12970	12990	13010	12970	2634
598	20231204	092100	315865120	12980	12990	12990	12980	1234
599	20231204	092000	299835620	12990	12950	12990	12950	2812
600	20231204	091900	263353070	12940	12930	12940	12930	292
601	20231204	091800	259577310	12920	12920	12920	12920	568
602	20231204	091700	252238750	12920	12920	12920	12920	463
603	20231204	091600	246256790	12920	12930	12930	12920	2
604	20231204	091500	246230940	12930	12920	12930	12920	157
605	20231204	091400	244201340	12920	12950	12950	12910	538
606	20231204	091300	237248580	12950	13000	13000	12950	575
607	20231204	091200	229792660	13000	12950	13010	12940	6776
608	20231204	091100	141797470	12950	12930	12950	12930	1576
609	20231204	091000	121414640	12920	12910	12920	12900	457
610	20231204	090900	115517070	12910	12910	12910	12910	10
611	20231204	090800	115387970	12920	12900	12920	12900	639
612	20231204	090700	107134170	12900	12930	12930	12900	1489
613	20231204	090600	87906100	12930	12920	12930	12920	344
614	20231204	090500	83460720	12920	12960	12960	12920	754
615	20231204	090400	73707000	12950	12930	12970	12930	2084
616	20231204	090300	46708980	12930	12880	12930	12880	469
617	20231204	090200	40657710	12880	12890	12890	12870	1125
618	20231204	090100	26172660	12900	12820	12900	12820	1150
619	20231204	090000	11354090	12800	12800	12820	12800	887