KissMeData/065680/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194100	194077990	13750	13750	13750	13750	291
3	20231211	194000	194077990	13750	13750	13750	13750	0
4	20231211	193900	194077990	13750	13750	13750	13750	0
5	20231211	193800	194077990	13750	13750	13750	13750	0
6	20231211	193700	194077990	13750	13750	13750	13750	0
7	20231211	193600	194077990	13750	13750	13750	13750	0
8	20231211	193500	194077990	13750	13750	13750	13750	0
9	20231211	193400	194077990	13750	13750	13750	13750	0
10	20231211	193300	194077990	13750	13750	13750	13750	0
11	20231211	193200	194077990	13750	13750	13750	13750	0
12	20231211	193100	194077990	13750	13750	13750	13750	0
13	20231211	193000	194077990	13750	13750	13750	13750	0
14	20231211	192900	194077990	13750	13750	13750	13750	0
15	20231211	192800	194077990	13750	13750	13750	13750	0
16	20231211	192700	194077990	13750	13750	13750	13750	0
17	20231211	192600	194077990	13750	13750	13750	13750	0
18	20231211	192500	194077990	13750	13750	13750	13750	0
19	20231211	192400	194077990	13750	13750	13750	13750	0
20	20231211	192300	194077990	13750	13750	13750	13750	0
21	20231211	192200	194077990	13750	13750	13750	13750	0
22	20231211	192100	194077990	13750	13750	13750	13750	0
23	20231211	192000	194077990	13750	13750	13750	13750	0
24	20231211	191900	194077990	13750	13750	13750	13750	0
25	20231211	191800	194077990	13750	13750	13750	13750	0
26	20231211	191700	194077990	13750	13750	13750	13750	0
27	20231211	191600	194077990	13750	13750	13750	13750	0
28	20231211	191500	194077990	13750	13750	13750	13750	0
29	20231211	191400	194077990	13750	13750	13750	13750	0
30	20231211	191300	194077990	13750	13750	13750	13750	0
31	20231211	191200	194077990	13750	13750	13750	13750	0
32	20231211	191100	194077990	13750	13750	13750	13750	291
33	20231211	191000	194077990	13750	13750	13750	13750	0
34	20231211	190900	194077990	13750	13750	13750	13750	0
35	20231211	190800	194077990	13750	13750	13750	13750	0
36	20231211	190700	194077990	13750	13750	13750	13750	0
37	20231211	190600	194077990	13750	13750	13750	13750	0
38	20231211	190500	194077990	13750	13750	13750	13750	0
39	20231211	190400	194077990	13750	13750	13750	13750	0
40	20231211	190300	194077990	13750	13750	13750	13750	0
41	20231211	190200	194077990	13750	13750	13750	13750	0
42	20231211	190100	194077990	13750	13750	13750	13750	0
43	20231211	190000	194077990	13750	13750	13750	13750	0
44	20231211	185900	194077990	13750	13750	13750	13750	0
45	20231211	185800	194077990	13750	13750	13750	13750	0
46	20231211	185700	194077990	13750	13750	13750	13750	0
47	20231211	185600	194077990	13750	13750	13750	13750	0
48	20231211	185500	194077990	13750	13750	13750	13750	0
49	20231211	185400	194077990	13750	13750	13750	13750	0
50	20231211	185300	194077990	13750	13750	13750	13750	0
51	20231211	185200	194077990	13750	13750	13750	13750	0
52	20231211	185100	194077990	13750	13750	13750	13750	0
53	20231211	185000	194077990	13750	13750	13750	13750	0
54	20231211	184900	194077990	13750	13750	13750	13750	0
55	20231211	184800	194077990	13750	13750	13750	13750	0
56	20231211	184700	194077990	13750	13750	13750	13750	0
57	20231211	184600	194077990	13750	13750	13750	13750	0
58	20231211	184500	194077990	13750	13750	13750	13750	0
59	20231211	184400	194077990	13750	13750	13750	13750	0
60	20231211	184300	194077990	13750	13750	13750	13750	0
61	20231211	184200	194077990	13750	13750	13750	13750	0
62	20231211	184100	194077990	13750	13750	13750	13750	291
63	20231211	184000	194077990	13750	13750	13750	13750	0
64	20231211	183900	194077990	13750	13750	13750	13750	0
65	20231211	183800	194077990	13750	13750	13750	13750	0
66	20231211	183700	194077990	13750	13750	13750	13750	0
67	20231211	183600	194077990	13750	13750	13750	13750	0
68	20231211	183500	194077990	13750	13750	13750	13750	0
69	20231211	183400	194077990	13750	13750	13750	13750	0
70	20231211	183300	194077990	13750	13750	13750	13750	0
71	20231211	183200	194077990	13750	13750	13750	13750	0
72	20231211	183100	194077990	13750	13750	13750	13750	0
73	20231211	183000	194077990	13750	13750	13750	13750	0
74	20231211	182900	194077990	13750	13750	13750	13750	0
75	20231211	182800	194077990	13750	13750	13750	13750	0
76	20231211	182700	194077990	13750	13750	13750	13750	0
77	20231211	182600	194077990	13750	13750	13750	13750	0
78	20231211	182500	194077990	13750	13750	13750	13750	0
79	20231211	182400	194077990	13750	13750	13750	13750	0
80	20231211	182300	194077990	13750	13750	13750	13750	0
81	20231211	182200	194077990	13750	13750	13750	13750	0
82	20231211	182100	194077990	13750	13750	13750	13750	0
83	20231211	182000	194077990	13750	13750	13750	13750	0
84	20231211	181900	194077990	13750	13750	13750	13750	0
85	20231211	181800	194077990	13750	13750	13750	13750	0
86	20231211	181700	194077990	13750	13750	13750	13750	0
87	20231211	181600	194077990	13750	13750	13750	13750	0
88	20231211	181500	194077990	13750	13750	13750	13750	0
89	20231211	181400	194077990	13750	13750	13750	13750	0
90	20231211	181300	194077990	13750	13750	13750	13750	0
91	20231211	181200	194077990	13750	13750	13750	13750	0
92	20231211	181100	194077990	13750	13750	13750	13750	291
93	20231211	181000	194077990	13750	13750	13750	13750	0
94	20231211	180900	194077990	13750	13750	13750	13750	0
95	20231211	180800	194077990	13750	13750	13750	13750	0
96	20231211	180700	194077990	13750	13750	13750	13750	0
97	20231211	180600	194077990	13750	13750	13750	13750	0
98	20231211	180500	194077990	13750	13750	13750	13750	0
99	20231211	180400	194077990	13750	13750	13750	13750	0
100	20231211	180300	194077990	13750	13750	13750	13750	0
101	20231211	180200	194077990	13750	13750	13750	13750	0
102	20231211	180100	194077990	13750	13750	13750	13750	0
103	20231211	180000	194077990	13750	13750	13750	13750	0
104	20231211	175900	194077990	13750	13750	13750	13750	0
105	20231211	175800	194077990	13750	13750	13750	13750	0
106	20231211	175700	194077990	13750	13750	13750	13750	0
107	20231211	175600	194077990	13750	13750	13750	13750	0
108	20231211	175500	194077990	13750	13750	13750	13750	0
109	20231211	175400	194077990	13750	13750	13750	13750	0
110	20231211	175300	194077990	13750	13750	13750	13750	0
111	20231211	175200	194077990	13750	13750	13750	13750	0
112	20231211	175100	194077990	13750	13750	13750	13750	0
113	20231211	175000	194077990	13750	13750	13750	13750	0
114	20231211	174900	194077990	13750	13750	13750	13750	0
115	20231211	174800	194077990	13750	13750	13750	13750	0
116	20231211	174700	194077990	13750	13750	13750	13750	0
117	20231211	174600	194077990	13750	13750	13750	13750	0
118	20231211	174500	194077990	13750	13750	13750	13750	0
119	20231211	174400	194077990	13750	13750	13750	13750	0
120	20231211	174300	194077990	13750	13750	13750	13750	0
121	20231211	174200	194077990	13750	13750	13750	13750	0
122	20231211	174100	194077990	13750	13750	13750	13750	291
123	20231211	174000	194077990	13750	13750	13750	13750	0
124	20231211	173900	194077990	13750	13750	13750	13750	0
125	20231211	173800	194077990	13750	13750	13750	13750	0
126	20231211	173700	194077990	13750	13750	13750	13750	0
127	20231211	173600	194077990	13750	13750	13750	13750	0
128	20231211	173500	194077990	13750	13750	13750	13750	0
129	20231211	173400	194077990	13750	13750	13750	13750	0
130	20231211	173300	194077990	13750	13750	13750	13750	0
131	20231211	173200	194077990	13750	13750	13750	13750	0
132	20231211	173100	194077990	13750	13750	13750	13750	0
133	20231211	173000	194077990	13750	13750	13750	13750	0
134	20231211	172900	194077990	13750	13750	13750	13750	0
135	20231211	172800	194077990	13750	13750	13750	13750	0
136	20231211	172700	194077990	13750	13750	13750	13750	0
137	20231211	172600	194077990	13750	13750	13750	13750	0
138	20231211	172500	194077990	13750	13750	13750	13750	0
139	20231211	172400	194077990	13750	13750	13750	13750	0
140	20231211	172300	194077990	13750	13750	13750	13750	0
141	20231211	172200	194077990	13750	13750	13750	13750	0
142	20231211	172100	194077990	13750	13750	13750	13750	0
143	20231211	172000	194077990	13750	13750	13750	13750	0
144	20231211	171900	194077990	13750	13750	13750	13750	0
145	20231211	171800	194077990	13750	13750	13750	13750	0
146	20231211	171700	194077990	13750	13750	13750	13750	0
147	20231211	171600	194077990	13750	13750	13750	13750	0
148	20231211	171500	194077990	13750	13750	13750	13750	0
149	20231211	171400	194077990	13750	13750	13750	13750	0
150	20231211	171300	194077990	13750	13750	13750	13750	0
151	20231211	171200	194077990	13750	13750	13750	13750	0
152	20231211	171100	194077990	13750	13750	13750	13750	291
153	20231211	171000	194077990	13750	13750	13750	13750	0
154	20231211	170900	194077990	13750	13750	13750	13750	0
155	20231211	170800	194077990	13750	13750	13750	13750	0
156	20231211	170700	194077990	13750	13750	13750	13750	0
157	20231211	170600	194077990	13750	13750	13750	13750	0
158	20231211	170500	194077990	13750	13750	13750	13750	0
159	20231211	170400	194077990	13750	13750	13750	13750	0
160	20231211	170300	194077990	13750	13750	13750	13750	0
161	20231211	170200	194077990	13750	13750	13750	13750	0
162	20231211	170100	194077990	13750	13750	13750	13750	0
163	20231211	170000	194077990	13750	13750	13750	13750	0
164	20231211	165900	194077990	13750	13750	13750	13750	0
165	20231211	165800	194077990	13750	13750	13750	13750	0
166	20231211	165700	194077990	13750	13750	13750	13750	0
167	20231211	165600	194077990	13750	13750	13750	13750	0
168	20231211	165500	194077990	13750	13750	13750	13750	0
169	20231211	165400	194077990	13750	13750	13750	13750	0
170	20231211	165300	194077990	13750	13750	13750	13750	0
171	20231211	165200	194077990	13750	13750	13750	13750	0
172	20231211	165100	194077990	13750	13750	13750	13750	0
173	20231211	165000	194077990	13750	13750	13750	13750	0
174	20231211	164900	194077990	13750	13750	13750	13750	0
175	20231211	164800	194077990	13750	13750	13750	13750	0
176	20231211	164700	194077990	13750	13750	13750	13750	0
177	20231211	164600	194077990	13750	13750	13750	13750	0
178	20231211	164500	194077990	13750	13750	13750	13750	0
179	20231211	164400	194077990	13750	13750	13750	13750	0
180	20231211	164300	194077990	13750	13750	13750	13750	0
181	20231211	164200	194077990	13750	13750	13750	13750	0
182	20231211	164100	194077990	13750	13750	13750	13750	291
183	20231211	164000	194077990	13750	13750	13750	13750	0
184	20231211	163900	194077990	13750	13750	13750	13750	0
185	20231211	163800	194077990	13750	13750	13750	13750	0
186	20231211	163700	194077990	13750	13750	13750	13750	0
187	20231211	163600	194077990	13750	13750	13750	13750	0
188	20231211	163500	194077990	13750	13750	13750	13750	0
189	20231211	163400	194077990	13750	13750	13750	13750	0
190	20231211	163300	194077990	13750	13750	13750	13750	0
191	20231211	163200	194077990	13750	13750	13750	13750	0
192	20231211	163100	194077990	13750	13750	13750	13750	0
193	20231211	163000	194077990	13750	13750	13750	13750	0
194	20231211	162900	194077990	13750	13750	13750	13750	0
195	20231211	162800	194077990	13750	13750	13750	13750	0
196	20231211	162700	194077990	13750	13750	13750	13750	0
197	20231211	162600	194077990	13750	13750	13750	13750	0
198	20231211	162500	194077990	13750	13750	13750	13750	0
199	20231211	162400	194077990	13750	13750	13750	13750	0
200	20231211	162300	194077990	13750	13750	13750	13750	0
201	20231211	162200	194077990	13750	13750	13750	13750	0
202	20231211	162100	194077990	13750	13750	13750	13750	0
203	20231211	162000	194077990	13750	13750	13750	13750	0
204	20231211	161900	194077990	13750	13750	13750	13750	0
205	20231211	161800	194077990	13750	13750	13750	13750	0
206	20231211	161700	194077990	13750	13750	13750	13750	0
207	20231211	161600	194077990	13750	13750	13750	13750	0
208	20231211	161500	194077990	13750	13750	13750	13750	0
209	20231211	161400	194077990	13750	13750	13750	13750	0
210	20231211	161300	194077990	13750	13750	13750	13750	0
211	20231211	161200	194077990	13750	13750	13750	13750	0
212	20231211	161100	194077990	13750	13750	13750	13750	291
213	20231211	161000	194077990	13750	13750	13750	13750	0
214	20231211	160900	194077990	13750	13750	13750	13750	0
215	20231211	160800	194077990	13750	13750	13750	13750	0
216	20231211	160700	194077990	13750	13750	13750	13750	0
217	20231211	160600	194077990	13750	13750	13750	13750	0
218	20231211	160500	194077990	13750	13750	13750	13750	0
219	20231211	160400	194077990	13750	13750	13750	13750	0
220	20231211	160300	194077990	13750	13750	13750	13750	0
221	20231211	160200	194077990	13750	13750	13750	13750	0
222	20231211	160100	194077990	13750	13750	13750	13750	0
223	20231211	160000	194077990	13750	13750	13750	13750	0
224	20231211	155900	194077990	13750	13750	13750	13750	0
225	20231211	155800	194077990	13750	13750	13750	13750	0
226	20231211	155700	194077990	13750	13750	13750	13750	0
227	20231211	155600	194077990	13750	13750	13750	13750	0
228	20231211	155500	194077990	13750	13750	13750	13750	0
229	20231211	155400	194077990	13750	13750	13750	13750	0
230	20231211	155300	194077990	13750	13750	13750	13750	0
231	20231211	155200	194077990	13750	13750	13750	13750	0
232	20231211	155100	194077990	13750	13750	13750	13750	0
233	20231211	155000	194077990	13750	13750	13750	13750	0
234	20231211	154900	194077990	13750	13750	13750	13750	0
235	20231211	154800	194077990	13750	13750	13750	13750	0
236	20231211	154700	194077990	13750	13750	13750	13750	0
237	20231211	154600	194077990	13750	13750	13750	13750	0
238	20231211	154500	194077990	13750	13750	13750	13750	0
239	20231211	154400	194077990	13750	13750	13750	13750	0
240	20231211	154300	194077990	13750	13750	13750	13750	0
241	20231211	154200	194077990	13750	13750	13750	13750	0
242	20231211	154100	194077990	13750	13750	13750	13750	291
243	20231211	154000	194077990	13750	13750	13750	13750	0
244	20231211	153900	194077990	13750	13750	13750	13750	0
245	20231211	153800	194077990	13750	13750	13750	13750	0
246	20231211	153700	194077990	13750	13750	13750	13750	0
247	20231211	153600	194077990	13750	13750	13750	13750	0
248	20231211	153500	194077990	13750	13750	13750	13750	0
249	20231211	153400	194077990	13750	13750	13750	13750	0
250	20231211	153300	194077990	13750	13750	13750	13750	0
251	20231211	153200	194077990	13750	13750	13750	13750	0
252	20231211	153100	194077990	13750	13750	13750	13750	0
253	20231211	153000	194077990	13750	13750	13750	13750	291
254	20231211	152900	190076740	13750	13750	13750	13750	0
255	20231211	152800	190076740	13750	13750	13750	13750	0
256	20231211	152700	190076740	13750	13750	13750	13750	0
257	20231211	152600	190076740	13750	13750	13750	13750	0
258	20231211	152500	190076740	13750	13750	13750	13750	0
259	20231211	152400	190076740	13750	13750	13750	13750	0
260	20231211	152300	190076740	13750	13750	13750	13750	0
261	20231211	152200	190076740	13750	13750	13750	13750	0
262	20231211	152100	190076740	13750	13750	13750	13750	0
263	20231211	152000	190076740	13750	13750	13750	13750	0
264	20231211	151900	190076740	13750	13690	13750	13680	3
265	20231211	151800	190035620	13750	13750	13750	13750	4
266	20231211	151700	189980620	13760	13760	13760	13760	0
267	20231211	151600	189980620	13760	13760	13760	13760	95
268	20231211	151500	188673420	13770	13770	13770	13770	0
269	20231211	151400	188673420	13770	13770	13770	13770	7
270	20231211	151300	188577030	13770	13770	13770	13770	53
271	20231211	151200	187847220	13670	13670	13670	13670	501
272	20231211	151100	180998550	13660	13660	13660	13660	3
273	20231211	151000	180957570	13670	13670	13670	13660	41
274	20231211	150900	180397110	13670	13670	13670	13670	0
275	20231211	150800	180397110	13670	13660	13670	13660	6
276	20231211	150700	180315100	13670	13670	13670	13670	57
277	20231211	150600	179535910	13660	13660	13660	13660	0
278	20231211	150500	179535910	13660	13660	13660	13660	1
279	20231211	150400	179522250	13670	13670	13670	13670	65
280	20231211	150300	178633700	13670	13670	13670	13670	133
281	20231211	150200	176815590	13670	13740	13740	13660	1366
282	20231211	150100	158127130	13750	13750	13750	13750	57
283	20231211	150000	157343380	13750	13750	13750	13750	4
284	20231211	145900	157288380	13760	13770	13770	13760	32
285	20231211	145800	156848050	13760	13760	13760	13760	0
286	20231211	145700	156848050	13760	13760	13760	13760	0
287	20231211	145600	156848050	13760	13760	13760	13760	52
288	20231211	145500	156132530	13760	13760	13760	13760	0
289	20231211	145400	156132530	13760	13760	13760	13760	0
290	20231211	145300	156132530	13760	13760	13760	13760	36
291	20231211	145200	155637170	13760	13760	13760	13760	0
292	20231211	145100	155637170	13760	13760	13760	13760	0
293	20231211	145000	155637170	13760	13760	13760	13760	58
294	20231211	144900	154839090	13760	13760	13760	13760	0
295	20231211	144800	154839090	13760	13760	13760	13760	0
296	20231211	144700	154839090	13760	13760	13760	13760	39
297	20231211	144600	154302450	13770	13770	13770	13770	2
298	20231211	144500	154274910	13770	13770	13770	13770	2
299	20231211	144400	154247370	13780	13770	13780	13770	59
300	20231211	144300	153434920	13770	13770	13770	13770	0
301	20231211	144200	153434920	13770	13770	13770	13770	0
302	20231211	144100	153434920	13770	13770	13770	13770	32
303	20231211	144000	152994280	13770	13770	13770	13770	0
304	20231211	143900	152994280	13770	13770	13770	13770	0
305	20231211	143800	152994280	13770	13770	13770	13770	55
306	20231211	143700	152236930	13760	13760	13760	13760	0
307	20231211	143600	152236930	13760	13760	13760	13760	0
308	20231211	143500	152236930	13760	13760	13760	13760	77
309	20231211	143400	151177410	13790	13790	13790	13790	1
310	20231211	143300	151163620	13750	13750	13750	13750	0
311	20231211	143200	151163620	13750	13750	13750	13750	1
312	20231211	143100	151149870	13750	13750	13750	13750	7
313	20231211	143000	151053620	13750	13750	13750	13750	0
314	20231211	142900	151053620	13750	13750	13750	13750	102
315	20231211	142800	149651120	13750	13750	13750	13750	0
316	20231211	142700	149651120	13750	13750	13750	13750	0
317	20231211	142600	149651120	13750	13750	13750	13750	48
318	20231211	142500	148991120	13750	13750	13750	13750	0
319	20231211	142400	148991120	13750	13750	13750	13750	0
320	20231211	142300	148991120	13750	13750	13750	13750	40
321	20231211	142200	148441120	13740	13740	13740	13740	0
322	20231211	142100	148441120	13740	13740	13740	13740	0
323	20231211	142000	148441120	13740	13740	13740	13740	56
324	20231211	141900	147671680	13740	13740	13740	13740	0
325	20231211	141800	147671680	13740	13740	13740	13740	32
326	20231211	141700	147232000	13740	13740	13740	13740	0
327	20231211	141600	147232000	13740	13740	13740	13740	0
328	20231211	141500	147232000	13740	13740	13740	13740	0
329	20231211	141400	147232000	13740	13740	13740	13740	55
330	20231211	141300	146476300	13740	13740	13740	13740	69
331	20231211	141200	145528240	13740	13740	13740	13740	0
332	20231211	141100	145528240	13740	13740	13740	13740	0
333	20231211	141000	145528240	13740	13740	13740	13740	0
334	20231211	140900	145528240	13740	13740	13740	13740	0
335	20231211	140800	145528240	13740	13740	13740	13740	58
336	20231211	140700	144731320	13740	13740	13740	13740	1
337	20231211	140600	144717580	13740	13740	13740	13740	1
338	20231211	140500	144703840	13740	13740	13750	13740	40
339	20231211	140400	144153870	13740	13740	13740	13740	3
340	20231211	140300	144112650	13740	13740	13750	13740	53
341	20231211	140200	143383930	13740	13750	13750	13740	51
342	20231211	140100	142682690	13740	13740	13740	13740	1
343	20231211	140000	142668950	13740	13740	13740	13740	1
344	20231211	135900	142655210	13740	13750	13750	13740	39
345	20231211	135800	142118970	13740	13740	13740	13740	1
346	20231211	135700	142105230	13740	13740	13740	13740	1
347	20231211	135600	142091490	13740	13740	13750	13740	47
348	20231211	135500	141445260	13740	13740	13740	13740	1
349	20231211	135400	141431520	13740	13750	13750	13740	44
350	20231211	135300	140826530	13740	13740	13740	13740	2
351	20231211	135200	140799050	13740	13740	13740	13740	2
352	20231211	135100	140771570	13740	13750	13750	13740	56
353	20231211	135000	140001590	13730	13730	13730	13730	0
354	20231211	134900	140001590	13730	13730	13730	13730	0
355	20231211	134800	140001590	13730	13730	13730	13730	0
356	20231211	134700	140001590	13730	13730	13730	13730	0
357	20231211	134600	140001590	13730	13730	13730	13730	3
358	20231211	134500	139960400	13730	13740	13740	13730	91
359	20231211	134400	138710090	13720	13720	13720	13720	0
360	20231211	134300	138710090	13720	13720	13720	13720	0
361	20231211	134200	138710090	13720	13720	13720	13720	0
362	20231211	134100	138710090	13720	13720	13720	13720	0
363	20231211	134000	138710090	13720	13750	13750	13720	68
364	20231211	133900	137776440	13790	13770	13790	13750	97
365	20231211	133800	136440790	13760	13760	13760	13760	0
366	20231211	133700	136440790	13760	13760	13760	13760	0
367	20231211	133600	136440790	13760	13760	13760	13760	0
368	20231211	133500	136440790	13760	13760	13760	13760	0
369	20231211	133400	136440790	13760	13760	13760	13760	0
370	20231211	133300	136440790	13760	13760	13760	13760	52
371	20231211	133200	135725270	13760	13760	13760	13760	0
372	20231211	133100	135725270	13760	13760	13760	13760	272
373	20231211	133000	131982550	13760	13760	13760	13760	40
374	20231211	132900	131432150	13760	13760	13760	13760	0
375	20231211	132800	131432150	13760	13760	13760	13760	0
376	20231211	132700	131432150	13760	13760	13760	13760	54
377	20231211	132600	130689110	13760	13760	13760	13760	0
378	20231211	132500	130689110	13760	13760	13760	13760	0
379	20231211	132400	130689110	13760	13760	13760	13760	34
380	20231211	132300	130221270	13760	13760	13760	13760	0
381	20231211	132200	130221270	13760	13780	13780	13760	57
382	20231211	132100	129436010	13790	13790	13790	13790	57
383	20231211	132000	128649980	13790	13790	13790	13790	0
384	20231211	131900	128649980	13790	13790	13790	13790	0
385	20231211	131800	128649980	13790	13790	13790	13790	31
386	20231211	131700	128222490	13790	13790	13790	13790	0
387	20231211	131600	128222490	13790	13790	13790	13790	0
388	20231211	131500	128222490	13790	13790	13790	13790	52
389	20231211	131400	127505410	13780	13780	13780	13780	0
390	20231211	131300	127505410	13780	13780	13780	13780	0
391	20231211	131200	127505410	13780	13780	13780	13780	29
392	20231211	131100	127105790	13770	13770	13770	13770	11
393	20231211	131000	126954320	13780	13780	13780	13780	0
394	20231211	130900	126954320	13780	13780	13780	13780	0
395	20231211	130800	126954320	13780	13780	13780	13780	0
396	20231211	130700	126954320	13780	13780	13780	13780	38
397	20231211	130600	126430680	13770	13770	13770	13770	127
398	20231211	130500	124681890	13780	13780	13780	13780	0
399	20231211	130400	124681890	13780	13780	13780	13780	0
400	20231211	130300	124681890	13780	13780	13780	13780	0
401	20231211	130200	124681890	13780	13780	13780	13780	0
402	20231211	130100	124681890	13780	13780	13780	13780	0
403	20231211	130000	124681890	13780	13780	13780	13780	1
404	20231211	125900	124668110	13750	13750	13750	13750	0
405	20231211	125800	124668110	13750	13750	13750	13750	99
406	20231211	125700	123306860	13780	13780	13780	13780	0
407	20231211	125600	123306860	13780	13780	13780	13780	0
408	20231211	125500	123306860	13780	13780	13780	13780	0
409	20231211	125400	123306860	13780	13780	13780	13780	0
410	20231211	125300	123306860	13780	13780	13780	13780	1
411	20231211	125200	123293080	13740	13740	13740	13740	236
412	20231211	125100	120050440	13740	13740	13740	13740	0
413	20231211	125000	120050440	13740	13740	13740	13740	0
414	20231211	124900	120050440	13740	13740	13740	13740	34
415	20231211	124800	119583280	13740	13740	13740	13740	0
416	20231211	124700	119583280	13740	13740	13740	13740	250
417	20231211	124600	116148280	13740	13740	13740	13740	50
418	20231211	124500	115461280	13740	13740	13740	13740	0
419	20231211	124400	115461280	13740	13740	13740	13740	0
420	20231211	124300	115461280	13740	13740	13740	13740	38
421	20231211	124200	114939160	13740	13740	13740	13740	0
422	20231211	124100	114939160	13740	13740	13740	13740	0
423	20231211	124000	114939160	13740	13740	13740	13740	52
424	20231211	123900	114224680	13740	13740	13740	13740	0
425	20231211	123800	114224680	13740	13740	13740	13740	0
426	20231211	123700	114224680	13740	13740	13740	13740	36
427	20231211	123600	113730040	13740	13740	13740	13740	0
428	20231211	123500	113730040	13740	13740	13740	13740	0
429	20231211	123400	113730040	13740	13740	13740	13740	46
430	20231211	123300	113098000	13730	13730	13730	13730	0
431	20231211	123200	113098000	13730	13730	13730	13730	23
432	20231211	123100	112782210	13740	13740	13740	13740	48
433	20231211	123000	112122690	13730	13730	13730	13730	9
434	20231211	122900	111999120	13740	13740	13740	13740	0
435	20231211	122800	111999120	13740	13740	13740	13740	50
436	20231211	122700	111312120	13740	13740	13740	13740	0
437	20231211	122600	111312120	13740	13740	13740	13740	0
438	20231211	122500	111312120	13740	13740	13740	13740	38
439	20231211	122400	110790000	13730	13730	13730	13730	0
440	20231211	122300	110790000	13730	13730	13730	13730	0
441	20231211	122200	110790000	13730	13730	13730	13730	7
442	20231211	122100	110693890	13730	13730	13730	13730	20
443	20231211	122000	110419290	13740	13740	13740	13740	43
444	20231211	121900	109828470	13740	13740	13740	13740	60
445	20231211	121800	109004070	13740	13740	13740	13740	1
446	20231211	121700	108990330	13730	13730	13730	13730	0
447	20231211	121600	108990330	13730	13730	13730	13730	51
448	20231211	121500	108290100	13760	13760	13760	13760	191
449	20231211	121400	105661940	13770	13770	13770	13770	0
450	20231211	121300	105661940	13770	13770	13770	13770	0
451	20231211	121200	105661940	13770	13770	13770	13770	1
452	20231211	121100	105648170	13770	13770	13770	13770	0
453	20231211	121000	105648170	13770	13770	13770	13770	0
454	20231211	120900	105648170	13770	13770	13770	13770	0
455	20231211	120800	105648170	13770	13770	13770	13770	0
456	20231211	120700	105648170	13770	13770	13770	13770	5
457	20231211	120600	105579320	13770	13770	13770	13770	0
458	20231211	120500	105579320	13770	13770	13770	13770	2
459	20231211	120400	105551780	13690	13690	13690	13690	3
460	20231211	120300	105510710	13690	13690	13690	13690	7
461	20231211	120200	105414880	13690	13690	13690	13690	60
462	20231211	120100	104593480	13700	13730	13730	13700	221
463	20231211	120000	101562990	13750	13750	13750	13750	89
464	20231211	115900	100339240	13750	13750	13750	13750	0
465	20231211	115800	100339240	13750	13750	13750	13750	0
466	20231211	115700	100339240	13750	13750	13750	13750	0
467	20231211	115600	100339240	13750	13750	13750	13750	0
468	20231211	115500	100339240	13750	13790	13790	13750	100
469	20231211	115400	98962280	13790	13790	13790	13790	0
470	20231211	115300	98962280	13790	13800	13800	13790	52
471	20231211	115200	98244690	13810	13810	13810	13810	37
472	20231211	115100	97733720	13910	13910	13910	13910	0
473	20231211	115000	97733720	13910	13910	13910	13910	0
474	20231211	114900	97733720	13910	13910	13910	13910	1
475	20231211	114800	97719810	13800	13800	13800	13800	330
476	20231211	114700	93165810	13800	13800	13800	13800	228
477	20231211	114600	90019410	13800	13800	13800	13800	121
478	20231211	114500	88349610	13800	13860	13860	13800	321
479	20231211	114400	83919210	13920	13920	13920	13920	98
480	20231211	114300	82555050	13940	13940	13940	13940	0
481	20231211	114200	82555050	13940	13940	13940	13940	0
482	20231211	114100	82555050	13940	13910	13940	13910	7
483	20231211	114000	82457630	13900	13900	13900	13900	300
484	20231211	113900	78287630	13910	13910	13910	13900	16
485	20231211	113800	78065170	13900	13900	13900	13900	6
486	20231211	113700	77981770	13870	13870	13870	13870	31
487	20231211	113600	77551800	13860	13860	13860	13860	0
488	20231211	113500	77551800	13860	13850	13860	13850	21
489	20231211	113400	77260890	13840	13840	13840	13840	35
490	20231211	113300	76776490	13860	13860	13860	13860	0
491	20231211	113200	76776490	13860	13860	13860	13860	0
492	20231211	113100	76776490	13860	13860	13860	13860	0
493	20231211	113000	76776490	13860	13860	13860	13860	0
494	20231211	112900	76776490	13860	13860	13860	13860	0
495	20231211	112800	76776490	13860	13860	13860	13860	0
496	20231211	112700	76776490	13860	13860	13860	13860	1
497	20231211	112600	76762630	13800	13800	13800	13800	429
498	20231211	112500	70842430	13740	13740	13740	13740	0
499	20231211	112400	70842430	13740	13740	13740	13740	0
500	20231211	112300	70842430	13740	13740	13740	13740	0
501	20231211	112200	70842430	13740	13740	13740	13740	8
502	20231211	112100	70732510	13800	13800	13800	13800	0
503	20231211	112000	70732510	13800	13800	13800	13800	0
504	20231211	111900	70732510	13800	13790	13800	13790	6
505	20231211	111800	70649720	13760	13760	13760	13760	0
506	20231211	111700	70649720	13760	13800	13800	13760	59
507	20231211	111600	69835580	13800	13800	13800	13800	0
508	20231211	111500	69835580	13800	13800	13800	13800	0
509	20231211	111400	69835580	13800	13800	13800	13800	32
510	20231211	111300	69393980	13800	13800	13800	13800	0
511	20231211	111200	69393980	13800	13800	13800	13800	0
512	20231211	111100	69393980	13800	13800	13800	13800	53
513	20231211	111000	68662580	13800	13800	13800	13800	0
514	20231211	110900	68662580	13800	13800	13800	13800	0
515	20231211	110800	68662580	13800	13800	13800	13800	35
516	20231211	110700	68179580	13800	13800	13800	13800	0
517	20231211	110600	68179580	13800	13800	13800	13800	0
518	20231211	110500	68179580	13800	13800	13800	13800	44
519	20231211	110400	67572380	13800	13800	13800	13800	0
520	20231211	110300	67572380	13800	13800	13800	13800	0
521	20231211	110200	67572380	13800	13790	13800	13790	244
522	20231211	110100	64207180	13800	13790	13800	13790	15
523	20231211	110000	64000320	13800	13800	13800	13800	0
524	20231211	105900	64000320	13800	13800	13800	13800	0
525	20231211	105800	64000320	13800	13800	13800	13800	0
526	20231211	105700	64000320	13800	13800	13800	13800	0
527	20231211	105600	64000320	13800	13770	13800	13770	52
528	20231211	105500	63284230	13800	13800	13800	13800	0
529	20231211	105400	63284230	13800	13800	13800	13800	0
530	20231211	105300	63284230	13800	13800	13800	13800	0
531	20231211	105200	63284230	13800	13800	13800	13800	0
532	20231211	105100	63284230	13800	13800	13800	13800	0
533	20231211	105000	63284230	13800	13800	13800	13800	0
534	20231211	104900	63284230	13800	13800	13800	13800	0
535	20231211	104800	63284230	13800	13800	13800	13800	0
536	20231211	104700	63284230	13800	13790	13800	13790	5
537	20231211	104600	63215260	13800	13800	13800	13800	0
538	20231211	104500	63215260	13800	13800	13800	13800	0
539	20231211	104400	63215260	13800	13790	13800	13790	6
540	20231211	104300	63132510	13750	13750	13750	13750	200
541	20231211	104200	60382510	13800	13800	13800	13800	2
542	20231211	104100	60354910	13790	13790	13790	13790	0
543	20231211	104000	60354910	13790	13790	13790	13790	0
544	20231211	103900	60354910	13790	13790	13790	13790	0
545	20231211	103800	60354910	13790	13730	13790	13730	925
546	20231211	103700	47638720	13730	13730	13730	13730	0
547	20231211	103600	47638720	13730	13730	13730	13730	0
548	20231211	103500	47638720	13730	13730	13730	13730	0
549	20231211	103400	47638720	13730	13710	13730	13710	50
550	20231211	103300	46953120	13690	13690	13690	13690	50
551	20231211	103200	46268620	13710	13710	13710	13710	0
552	20231211	103100	46268620	13710	13710	13710	13710	0
553	20231211	103000	46268620	13710	13710	13710	13710	0
554	20231211	102900	46268620	13710	13710	13710	13710	0
555	20231211	102800	46268620	13710	13710	13710	13710	23
556	20231211	102700	45953290	13710	13710	13710	13710	13
557	20231211	102600	45775060	13710	13700	13710	13700	5
558	20231211	102500	45706520	13700	13700	13700	13700	0
559	20231211	102400	45706520	13700	13700	13700	13700	45
560	20231211	102300	45090020	13660	13660	13660	13660	0
561	20231211	102200	45090020	13660	13660	13660	13660	0
562	20231211	102100	45090020	13660	13660	13660	13660	1
563	20231211	102000	45076360	13710	13710	13710	13710	0
564	20231211	101900	45076360	13710	13710	13710	13710	0
565	20231211	101800	45076360	13710	13710	13710	13710	0
566	20231211	101700	45076360	13710	13710	13710	13710	0
567	20231211	101600	45076360	13710	13710	13710	13710	0
568	20231211	101500	45076360	13710	13710	13710	13710	0
569	20231211	101400	45076360	13710	13710	13710	13710	0
570	20231211	101300	45076360	13710	13710	13710	13710	8
571	20231211	101200	44966680	13710	13710	13710	13710	3
572	20231211	101100	44925550	13650	13660	13660	13650	8
573	20231211	101000	44816300	13690	13690	13690	13690	0
574	20231211	100900	44816300	13690	13690	13690	13690	0
575	20231211	100800	44816300	13690	13690	13690	13690	0
576	20231211	100700	44816300	13690	13690	13690	13690	1
577	20231211	100600	44802610	13730	13730	13730	13730	0
578	20231211	100500	44802610	13730	13730	13730	13730	0
579	20231211	100400	44802610	13730	13730	13730	13730	0
580	20231211	100300	44802610	13730	13730	13730	13730	0
581	20231211	100200	44802610	13730	13730	13730	13730	0
582	20231211	100100	44802610	13730	13730	13730	13730	1
583	20231211	100000	44788880	13730	13730	13730	13730	1
584	20231211	095900	44775150	13740	13740	13740	13740	0
585	20231211	095800	44775150	13740	13740	13740	13740	0
586	20231211	095700	44775150	13740	13740	13740	13740	0
587	20231211	095600	44775150	13740	13740	13740	13740	0
588	20231211	095500	44775150	13740	13700	13740	13700	10
589	20231211	095400	44638110	13740	13740	13740	13740	0
590	20231211	095300	44638110	13740	13740	13740	13740	0
591	20231211	095200	44638110	13740	13730	13740	13710	14
592	20231211	095100	44445880	13720	13730	13730	13720	2
593	20231211	095000	44418430	13740	13740	13740	13740	0
594	20231211	094900	44418430	13740	13730	13740	13730	3
595	20231211	094800	44377230	13730	13730	13730	13730	1
596	20231211	094700	44363500	13740	13740	13740	13740	5
597	20231211	094600	44294800	13740	13740	13740	13740	0
598	20231211	094500	44294800	13740	13740	13740	13740	0
599	20231211	094400	44294800	13740	13740	13740	13740	0
600	20231211	094300	44294800	13740	13740	13740	13740	0
601	20231211	094200	44294800	13740	13740	13740	13740	0
602	20231211	094100	44294800	13740	13710	13740	13710	7
603	20231211	094000	44198800	13640	13640	13640	13640	0
604	20231211	093900	44198800	13640	13650	13650	13640	100
605	20231211	093800	42834690	13650	13650	13650	13650	0
606	20231211	093700	42834690	13650	13650	13650	13650	430
607	20231211	093600	36965190	13650	13650	13650	13650	400
608	20231211	093500	31505190	13640	13640	13640	13640	0
609	20231211	093400	31505190	13640	13640	13640	13640	0
610	20231211	093300	31505190	13640	13640	13640	13640	0
611	20231211	093200	31505190	13640	13640	13640	13640	0
612	20231211	093100	31505190	13640	13640	13640	13640	0
613	20231211	093000	31505190	13640	13710	13740	13640	107
614	20231211	092900	30045120	13640	13640	13640	13640	116
615	20231211	092800	28462880	13710	13710	13710	13710	1
616	20231211	092700	28449170	13630	13650	13650	13630	300
617	20231211	092600	24356690	13710	13700	13710	13650	75
618	20231211	092500	23332430	13650	13710	13710	13650	66
619	20231211	092400	22431380	13660	13660	13660	13660	23
620	20231211	092300	22117200	13710	13670	13710	13650	1021
621	20231211	092200	8178530	13750	13750	13750	13750	10
622	20231211	092100	8041030	13740	13740	13740	13740	0
623	20231211	092000	8041030	13740	13740	13740	13740	0
624	20231211	091900	8041030	13740	13750	13750	13740	75
625	20231211	091800	7010510	13650	13650	13650	13650	9
626	20231211	091700	6887660	13750	13740	13750	13740	46
627	20231211	091600	6255520	13750	13750	13750	13750	69
628	20231211	091500	5306770	13750	13750	13750	13750	3
629	20231211	091400	5265520	13750	13750	13750	13750	0
630	20231211	091300	5265520	13750	13750	13750	13750	0
631	20231211	091200	5265520	13750	13760	13760	13750	8
632	20231211	091100	5155450	13760	13760	13760	13760	0
633	20231211	091000	5155450	13760	13760	13760	13760	50
634	20231211	090900	4467450	13750	13760	13760	13750	93
635	20231211	090800	3187900	13800	13800	13800	13800	0
636	20231211	090700	3187900	13800	13800	13800	13800	0
637	20231211	090600	3187900	13800	13800	13800	13800	0
638	20231211	090500	3187900	13800	13800	13800	13800	0
639	20231211	090400	3187900	13800	13800	13800	13800	0
640	20231211	090300	3187900	13800	13800	13800	13800	225
641	20231211	090200	82900	13900	13900	13900	13900	1
642	20231211	090100	69000	13800	13800	13800	13800	0
643	20231211	090000	69000	13800	13800	13800	13800	5