KissMeData/081000/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195100	166400400	13440	13440	13440	13440	137
3	20231205	195000	166400400	13440	13440	13440	13440	0
4	20231205	194900	166400400	13440	13440	13440	13440	0
5	20231205	194800	166400400	13440	13440	13440	13440	0
6	20231205	194700	166400400	13440	13440	13440	13440	0
7	20231205	194600	166400400	13440	13440	13440	13440	0
8	20231205	194500	166400400	13440	13440	13440	13440	0
9	20231205	194400	166400400	13440	13440	13440	13440	0
10	20231205	194300	166400400	13440	13440	13440	13440	0
11	20231205	194200	166400400	13440	13440	13440	13440	0
12	20231205	194100	166400400	13440	13440	13440	13440	0
13	20231205	194000	166400400	13440	13440	13440	13440	0
14	20231205	193900	166400400	13440	13440	13440	13440	0
15	20231205	193800	166400400	13440	13440	13440	13440	0
16	20231205	193700	166400400	13440	13440	13440	13440	0
17	20231205	193600	166400400	13440	13440	13440	13440	0
18	20231205	193500	166400400	13440	13440	13440	13440	0
19	20231205	193400	166400400	13440	13440	13440	13440	0
20	20231205	193300	166400400	13440	13440	13440	13440	0
21	20231205	193200	166400400	13440	13440	13440	13440	0
22	20231205	193100	166400400	13440	13440	13440	13440	0
23	20231205	193000	166400400	13440	13440	13440	13440	0
24	20231205	192900	166400400	13440	13440	13440	13440	0
25	20231205	192800	166400400	13440	13440	13440	13440	0
26	20231205	192700	166400400	13440	13440	13440	13440	0
27	20231205	192600	166400400	13440	13440	13440	13440	0
28	20231205	192500	166400400	13440	13440	13440	13440	0
29	20231205	192400	166400400	13440	13440	13440	13440	0
30	20231205	192300	166400400	13440	13440	13440	13440	0
31	20231205	192200	166400400	13440	13440	13440	13440	0
32	20231205	192100	166400400	13440	13440	13440	13440	137
33	20231205	192000	166400400	13440	13440	13440	13440	0
34	20231205	191900	166400400	13440	13440	13440	13440	0
35	20231205	191800	166400400	13440	13440	13440	13440	0
36	20231205	191700	166400400	13440	13440	13440	13440	0
37	20231205	191600	166400400	13440	13440	13440	13440	0
38	20231205	191500	166400400	13440	13440	13440	13440	0
39	20231205	191400	166400400	13440	13440	13440	13440	0
40	20231205	191300	166400400	13440	13440	13440	13440	0
41	20231205	191200	166400400	13440	13440	13440	13440	0
42	20231205	191100	166400400	13440	13440	13440	13440	0
43	20231205	191000	166400400	13440	13440	13440	13440	0
44	20231205	190900	166400400	13440	13440	13440	13440	0
45	20231205	190800	166400400	13440	13440	13440	13440	0
46	20231205	190700	166400400	13440	13440	13440	13440	0
47	20231205	190600	166400400	13440	13440	13440	13440	0
48	20231205	190500	166400400	13440	13440	13440	13440	0
49	20231205	190400	166400400	13440	13440	13440	13440	0
50	20231205	190300	166400400	13440	13440	13440	13440	0
51	20231205	190200	166400400	13440	13440	13440	13440	0
52	20231205	190100	166400400	13440	13440	13440	13440	0
53	20231205	190000	166400400	13440	13440	13440	13440	0
54	20231205	185900	166400400	13440	13440	13440	13440	0
55	20231205	185800	166400400	13440	13440	13440	13440	0
56	20231205	185700	166400400	13440	13440	13440	13440	0
57	20231205	185600	166400400	13440	13440	13440	13440	0
58	20231205	185500	166400400	13440	13440	13440	13440	0
59	20231205	185400	166400400	13440	13440	13440	13440	0
60	20231205	185300	166400400	13440	13440	13440	13440	0
61	20231205	185200	166400400	13440	13440	13440	13440	0
62	20231205	185100	166400400	13440	13440	13440	13440	137
63	20231205	185000	166400400	13440	13440	13440	13440	0
64	20231205	184900	166400400	13440	13440	13440	13440	0
65	20231205	184800	166400400	13440	13440	13440	13440	0
66	20231205	184700	166400400	13440	13440	13440	13440	0
67	20231205	184600	166400400	13440	13440	13440	13440	0
68	20231205	184500	166400400	13440	13440	13440	13440	0
69	20231205	184400	166400400	13440	13440	13440	13440	0
70	20231205	184300	166400400	13440	13440	13440	13440	0
71	20231205	184200	166400400	13440	13440	13440	13440	0
72	20231205	184100	166400400	13440	13440	13440	13440	0
73	20231205	184000	166400400	13440	13440	13440	13440	0
74	20231205	183900	166400400	13440	13440	13440	13440	0
75	20231205	183800	166400400	13440	13440	13440	13440	0
76	20231205	183700	166400400	13440	13440	13440	13440	0
77	20231205	183600	166400400	13440	13440	13440	13440	0
78	20231205	183500	166400400	13440	13440	13440	13440	0
79	20231205	183400	166400400	13440	13440	13440	13440	0
80	20231205	183300	166400400	13440	13440	13440	13440	0
81	20231205	183200	166400400	13440	13440	13440	13440	0
82	20231205	183100	166400400	13440	13440	13440	13440	0
83	20231205	183000	166400400	13440	13440	13440	13440	0
84	20231205	182900	166400400	13440	13440	13440	13440	0
85	20231205	182800	166400400	13440	13440	13440	13440	0
86	20231205	182700	166400400	13440	13440	13440	13440	0
87	20231205	182600	166400400	13440	13440	13440	13440	0
88	20231205	182500	166400400	13440	13440	13440	13440	0
89	20231205	182400	166400400	13440	13440	13440	13440	0
90	20231205	182300	166400400	13440	13440	13440	13440	0
91	20231205	182200	166400400	13440	13440	13440	13440	0
92	20231205	182100	166400400	13440	13440	13440	13440	137
93	20231205	182000	166400400	13440	13440	13440	13440	0
94	20231205	181900	166400400	13440	13440	13440	13440	0
95	20231205	181800	166400400	13440	13440	13440	13440	0
96	20231205	181700	166400400	13440	13440	13440	13440	0
97	20231205	181600	166400400	13440	13440	13440	13440	0
98	20231205	181500	166400400	13440	13440	13440	13440	0
99	20231205	181400	166400400	13440	13440	13440	13440	0
100	20231205	181300	166400400	13440	13440	13440	13440	0
101	20231205	181200	166400400	13440	13440	13440	13440	0
102	20231205	181100	166400400	13440	13440	13440	13440	0
103	20231205	181000	166400400	13440	13440	13440	13440	0
104	20231205	180900	166400400	13440	13440	13440	13440	0
105	20231205	180800	166400400	13440	13440	13440	13440	0
106	20231205	180700	166400400	13440	13440	13440	13440	0
107	20231205	180600	166400400	13440	13440	13440	13440	0
108	20231205	180500	166400400	13440	13440	13440	13440	0
109	20231205	180400	166400400	13440	13440	13440	13440	0
110	20231205	180300	166400400	13440	13440	13440	13440	0
111	20231205	180200	166400400	13440	13440	13440	13440	0
112	20231205	180100	166400400	13440	13440	13440	13440	0
113	20231205	180000	166400400	13440	13440	13440	13440	0
114	20231205	175900	166400400	13440	13440	13440	13440	0
115	20231205	175800	166400400	13440	13440	13440	13440	0
116	20231205	175700	166400400	13440	13440	13440	13440	0
117	20231205	175600	166400400	13440	13440	13440	13440	0
118	20231205	175500	166400400	13440	13440	13440	13440	0
119	20231205	175400	166400400	13440	13440	13440	13440	0
120	20231205	175300	166400400	13440	13440	13440	13440	0
121	20231205	175200	166400400	13440	13440	13440	13440	0
122	20231205	175100	166400400	13440	13440	13440	13440	137
123	20231205	175000	166400400	13440	13440	13440	13440	0
124	20231205	174900	166400400	13440	13440	13440	13440	0
125	20231205	174800	166400400	13440	13440	13440	13440	0
126	20231205	174700	166400400	13440	13440	13440	13440	0
127	20231205	174600	166400400	13440	13440	13440	13440	0
128	20231205	174500	166400400	13440	13440	13440	13440	0
129	20231205	174400	166400400	13440	13440	13440	13440	0
130	20231205	174300	166400400	13440	13440	13440	13440	0
131	20231205	174200	166400400	13440	13440	13440	13440	0
132	20231205	174100	166400400	13440	13440	13440	13440	0
133	20231205	174000	166400400	13440	13440	13440	13440	0
134	20231205	173900	166400400	13440	13440	13440	13440	0
135	20231205	173800	166400400	13440	13440	13440	13440	0
136	20231205	173700	166400400	13440	13440	13440	13440	0
137	20231205	173600	166400400	13440	13440	13440	13440	0
138	20231205	173500	166400400	13440	13440	13440	13440	0
139	20231205	173400	166400400	13440	13440	13440	13440	0
140	20231205	173300	166400400	13440	13440	13440	13440	0
141	20231205	173200	166400400	13440	13440	13440	13440	0
142	20231205	173100	166400400	13440	13440	13440	13440	0
143	20231205	173000	166400400	13440	13440	13440	13440	0
144	20231205	172900	166400400	13440	13440	13440	13440	0
145	20231205	172800	166400400	13440	13440	13440	13440	0
146	20231205	172700	166400400	13440	13440	13440	13440	0
147	20231205	172600	166400400	13440	13440	13440	13440	0
148	20231205	172500	166400400	13440	13440	13440	13440	0
149	20231205	172400	166400400	13440	13440	13440	13440	0
150	20231205	172300	166400400	13440	13440	13440	13440	0
151	20231205	172200	166400400	13440	13440	13440	13440	0
152	20231205	172100	166400400	13440	13440	13440	13440	137
153	20231205	172000	166400400	13440	13440	13440	13440	0
154	20231205	171900	166400400	13440	13440	13440	13440	0
155	20231205	171800	166400400	13440	13440	13440	13440	0
156	20231205	171700	166400400	13440	13440	13440	13440	0
157	20231205	171600	166400400	13440	13440	13440	13440	0
158	20231205	171500	166400400	13440	13440	13440	13440	0
159	20231205	171400	166400400	13440	13440	13440	13440	0
160	20231205	171300	166400400	13440	13440	13440	13440	0
161	20231205	171200	166400400	13440	13440	13440	13440	0
162	20231205	171100	166400400	13440	13440	13440	13440	0
163	20231205	171000	166400400	13440	13440	13440	13440	0
164	20231205	170900	166400400	13440	13440	13440	13440	0
165	20231205	170800	166400400	13440	13440	13440	13440	0
166	20231205	170700	166400400	13440	13440	13440	13440	0
167	20231205	170600	166400400	13440	13440	13440	13440	0
168	20231205	170500	166400400	13440	13440	13440	13440	0
169	20231205	170400	166400400	13440	13440	13440	13440	0
170	20231205	170300	166400400	13440	13440	13440	13440	0
171	20231205	170200	166400400	13440	13440	13440	13440	0
172	20231205	170100	166400400	13440	13440	13440	13440	0
173	20231205	170000	166400400	13440	13440	13440	13440	0
174	20231205	165900	166400400	13440	13440	13440	13440	0
175	20231205	165800	166400400	13440	13440	13440	13440	0
176	20231205	165700	166400400	13440	13440	13440	13440	0
177	20231205	165600	166400400	13440	13440	13440	13440	0
178	20231205	165500	166400400	13440	13440	13440	13440	0
179	20231205	165400	166400400	13440	13440	13440	13440	0
180	20231205	165300	166400400	13440	13440	13440	13440	0
181	20231205	165200	166400400	13440	13440	13440	13440	0
182	20231205	165100	166400400	13440	13440	13440	13440	137
183	20231205	165000	166400400	13440	13440	13440	13440	0
184	20231205	164900	166400400	13440	13440	13440	13440	0
185	20231205	164800	166400400	13440	13440	13440	13440	0
186	20231205	164700	166400400	13440	13440	13440	13440	0
187	20231205	164600	166400400	13440	13440	13440	13440	0
188	20231205	164500	166400400	13440	13440	13440	13440	0
189	20231205	164400	166400400	13440	13440	13440	13440	0
190	20231205	164300	166400400	13440	13440	13440	13440	0
191	20231205	164200	166400400	13440	13440	13440	13440	0
192	20231205	164100	166400400	13440	13440	13440	13440	0
193	20231205	164000	166400400	13440	13440	13440	13440	0
194	20231205	163900	166400400	13440	13440	13440	13440	0
195	20231205	163800	166400400	13440	13440	13440	13440	0
196	20231205	163700	166400400	13440	13440	13440	13440	0
197	20231205	163600	166400400	13440	13440	13440	13440	0
198	20231205	163500	166400400	13440	13440	13440	13440	0
199	20231205	163400	166400400	13440	13440	13440	13440	0
200	20231205	163300	166400400	13440	13440	13440	13440	0
201	20231205	163200	166400400	13440	13440	13440	13440	0
202	20231205	163100	166400400	13440	13440	13440	13440	0
203	20231205	163000	166400400	13440	13440	13440	13440	0
204	20231205	162900	166400400	13440	13440	13440	13440	0
205	20231205	162800	166400400	13440	13440	13440	13440	0
206	20231205	162700	166400400	13440	13440	13440	13440	0
207	20231205	162600	166400400	13440	13440	13440	13440	0
208	20231205	162500	166400400	13440	13440	13440	13440	0
209	20231205	162400	166400400	13440	13440	13440	13440	0
210	20231205	162300	166400400	13440	13440	13440	13440	0
211	20231205	162200	166400400	13440	13440	13440	13440	0
212	20231205	162100	166400400	13440	13440	13440	13440	137
213	20231205	162000	166400400	13440	13440	13440	13440	0
214	20231205	161900	166400400	13440	13440	13440	13440	0
215	20231205	161800	166400400	13440	13440	13440	13440	0
216	20231205	161700	166400400	13440	13440	13440	13440	0
217	20231205	161600	166400400	13440	13440	13440	13440	0
218	20231205	161500	166400400	13440	13440	13440	13440	0
219	20231205	161400	166400400	13440	13440	13440	13440	0
220	20231205	161300	166400400	13440	13440	13440	13440	0
221	20231205	161200	166400400	13440	13440	13440	13440	0
222	20231205	161100	166400400	13440	13440	13440	13440	0
223	20231205	161000	166400400	13440	13440	13440	13440	0
224	20231205	160900	166400400	13440	13440	13440	13440	0
225	20231205	160800	166400400	13440	13440	13440	13440	0
226	20231205	160700	166400400	13440	13440	13440	13440	0
227	20231205	160600	166400400	13440	13440	13440	13440	0
228	20231205	160500	166400400	13440	13440	13440	13440	0
229	20231205	160400	166400400	13440	13440	13440	13440	0
230	20231205	160300	166400400	13440	13440	13440	13440	0
231	20231205	160200	166400400	13440	13440	13440	13440	0
232	20231205	160100	166400400	13440	13440	13440	13440	0
233	20231205	160000	166400400	13440	13440	13440	13440	0
234	20231205	155900	166400400	13440	13440	13440	13440	0
235	20231205	155800	166400400	13440	13440	13440	13440	0
236	20231205	155700	166400400	13440	13440	13440	13440	0
237	20231205	155600	166400400	13440	13440	13440	13440	0
238	20231205	155500	166400400	13440	13440	13440	13440	0
239	20231205	155400	166400400	13440	13440	13440	13440	0
240	20231205	155300	166400400	13440	13440	13440	13440	0
241	20231205	155200	166400400	13440	13440	13440	13440	0
242	20231205	155100	166400400	13440	13440	13440	13440	137
243	20231205	155000	166400400	13440	13440	13440	13440	0
244	20231205	154900	166400400	13440	13440	13440	13440	0
245	20231205	154800	166400400	13440	13440	13440	13440	0
246	20231205	154700	166400400	13440	13440	13440	13440	0
247	20231205	154600	166400400	13440	13440	13440	13440	0
248	20231205	154500	166400400	13440	13440	13440	13440	0
249	20231205	154400	166400400	13440	13440	13440	13440	0
250	20231205	154300	166400400	13440	13440	13440	13440	0
251	20231205	154200	166400400	13440	13440	13440	13440	0
252	20231205	154100	166400400	13440	13440	13440	13440	0
253	20231205	154000	166400400	13440	13440	13440	13440	0
254	20231205	153900	166400400	13440	13440	13440	13440	0
255	20231205	153800	166400400	13440	13440	13440	13440	0
256	20231205	153700	166400400	13440	13440	13440	13440	0
257	20231205	153600	166400400	13440	13440	13440	13440	0
258	20231205	153500	166400400	13440	13440	13440	13440	0
259	20231205	153400	166400400	13440	13440	13440	13440	0
260	20231205	153300	166400400	13440	13440	13440	13440	0
261	20231205	153200	166400400	13440	13440	13440	13440	0
262	20231205	153100	166400400	13440	13440	13440	13440	0
263	20231205	153000	166400400	13440	13440	13440	13440	137
264	20231205	152900	164559120	13420	13420	13420	13420	0
265	20231205	152800	164559120	13420	13420	13420	13420	0
266	20231205	152700	164559120	13420	13420	13420	13420	0
267	20231205	152600	164559120	13420	13420	13420	13420	0
268	20231205	152500	164559120	13420	13420	13420	13420	0
269	20231205	152400	164559120	13420	13420	13420	13420	0
270	20231205	152300	164559120	13420	13420	13420	13420	0
271	20231205	152200	164559120	13420	13420	13420	13420	0
272	20231205	152100	164559120	13420	13420	13420	13420	0
273	20231205	152000	164559120	13420	13420	13420	13420	0
274	20231205	151900	164559120	13420	13420	13420	13420	0
275	20231205	151800	164559120	13420	13420	13420	13420	0
276	20231205	151700	164559120	13420	13420	13420	13420	0
277	20231205	151600	164559120	13420	13420	13420	13420	0
278	20231205	151500	164559120	13420	13410	13420	13410	166
279	20231205	151400	162331600	13410	13410	13410	13410	0
280	20231205	151300	162331600	13410	13410	13410	13410	0
281	20231205	151200	162331600	13410	13410	13410	13410	1
282	20231205	151100	162318190	13410	13410	13410	13410	80
283	20231205	151000	161245390	13420	13420	13420	13420	1
284	20231205	150900	161231970	13420	13420	13420	13420	24
285	20231205	150800	160909890	13420	13420	13420	13420	0
286	20231205	150700	160909890	13420	13420	13420	13420	1
287	20231205	150600	160896470	13420	13420	13420	13420	16
288	20231205	150500	160681750	13420	13420	13420	13420	0
289	20231205	150400	160681750	13420	13420	13420	13420	26
290	20231205	150300	160332830	13420	13420	13420	13420	1
291	20231205	150200	160319410	13410	13410	13410	13410	153
292	20231205	150100	158267680	13420	13430	13430	13420	132
293	20231205	150000	156496230	13430	13430	13430	13430	0
294	20231205	145900	156496230	13430	13430	13430	13430	0
295	20231205	145800	156496230	13430	13430	13430	13430	2
296	20231205	145700	156469370	13420	13420	13420	13420	0
297	20231205	145600	156469370	13420	13420	13420	13420	0
298	20231205	145500	156469370	13420	13420	13420	13420	0
299	20231205	145400	156469370	13420	13420	13420	13420	0
300	20231205	145300	156469370	13420	13420	13420	13420	0
301	20231205	145200	156469370	13420	13420	13420	13420	0
302	20231205	145100	156469370	13420	13410	13420	13410	135
303	20231205	145000	154658910	13420	13420	13420	13420	1
304	20231205	144900	154645490	13420	13420	13420	13420	0
305	20231205	144800	154645490	13420	13420	13420	13420	40
306	20231205	144700	154108690	13430	13430	13430	13430	8
307	20231205	144600	154001250	13430	13430	13430	13430	0
308	20231205	144500	154001250	13430	13430	13430	13430	18
309	20231205	144400	153759510	13420	13420	13420	13420	0
310	20231205	144300	153759510	13420	13420	13420	13420	0
311	20231205	144200	153759510	13420	13420	13420	13420	0
312	20231205	144100	153759510	13420	13420	13420	13420	0
313	20231205	144000	153759510	13420	13420	13420	13420	3
314	20231205	143900	153719250	13410	13410	13410	13410	0
315	20231205	143800	153719250	13410	13410	13410	13410	0
316	20231205	143700	153719250	13410	13410	13410	13410	0
317	20231205	143600	153719250	13410	13410	13410	13410	0
318	20231205	143500	153719250	13410	13410	13410	13410	1
319	20231205	143400	153705840	13410	13410	13410	13410	0
320	20231205	143300	153705840	13410	13410	13430	13410	9
321	20231205	143200	153585090	13400	13400	13400	13400	0
322	20231205	143100	153585090	13400	13400	13400	13400	0
323	20231205	143000	153585090	13400	13400	13400	13400	0
324	20231205	142900	153585090	13400	13400	13400	13400	200
325	20231205	142800	150905090	13450	13450	13450	13450	10
326	20231205	142700	150770590	13450	13450	13450	13450	0
327	20231205	142600	150770590	13450	13450	13450	13450	0
328	20231205	142500	150770590	13450	13450	13450	13450	0
329	20231205	142400	150770590	13450	13460	13460	13450	141
330	20231205	142300	148874090	13470	13470	13470	13470	0
331	20231205	142200	148874090	13470	13480	13480	13470	56
332	20231205	142100	148119250	13490	13490	13490	13490	0
333	20231205	142000	148119250	13490	13490	13490	13490	101
334	20231205	141900	146756760	13500	13500	13500	13500	0
335	20231205	141800	146756760	13500	13500	13500	13500	0
336	20231205	141700	146756760	13500	13500	13500	13500	0
337	20231205	141600	146756760	13500	13500	13500	13500	0
338	20231205	141500	146756760	13500	13500	13500	13500	10
339	20231205	141400	146621760	13500	13500	13500	13500	0
340	20231205	141300	146621760	13500	13500	13500	13500	0
341	20231205	141200	146621760	13500	13500	13500	13500	0
342	20231205	141100	146621760	13500	13500	13500	13500	3
343	20231205	141000	146581260	13500	13500	13500	13500	5
344	20231205	140900	146513760	13500	13500	13500	13500	0
345	20231205	140800	146513760	13500	13520	13520	13500	234
346	20231205	140700	143353740	13510	13510	13510	13510	0
347	20231205	140600	143353740	13510	13510	13510	13510	0
348	20231205	140500	143353740	13510	13510	13510	13510	20
349	20231205	140400	143083540	13510	13510	13510	13510	0
350	20231205	140300	143083540	13510	13510	13510	13510	0
351	20231205	140200	143083540	13510	13510	13510	13510	0
352	20231205	140100	143083540	13510	13510	13510	13510	0
353	20231205	140000	143083540	13510	13510	13510	13510	0
354	20231205	135900	143083540	13510	13510	13510	13510	0
355	20231205	135800	143083540	13510	13510	13510	13510	0
356	20231205	135700	143083540	13510	13510	13510	13510	0
357	20231205	135600	143083540	13510	13510	13510	13510	0
358	20231205	135500	143083540	13510	13510	13510	13510	0
359	20231205	135400	143083540	13510	13510	13510	13510	0
360	20231205	135300	143083540	13510	13510	13510	13510	0
361	20231205	135200	143083540	13510	13510	13510	13510	0
362	20231205	135100	143083540	13510	13510	13510	13510	0
363	20231205	135000	143083540	13510	13510	13510	13510	0
364	20231205	134900	143083540	13510	13510	13510	13510	0
365	20231205	134800	143083540	13510	13510	13510	13510	0
366	20231205	134700	143083540	13510	13510	13510	13510	4
367	20231205	134600	143029500	13510	13510	13510	13510	0
368	20231205	134500	143029500	13510	13510	13510	13510	0
369	20231205	134400	143029500	13510	13510	13510	13510	0
370	20231205	134300	143029500	13510	13510	13510	13510	0
371	20231205	134200	143029500	13510	13510	13510	13510	0
372	20231205	134100	143029500	13510	13510	13510	13510	0
373	20231205	134000	143029500	13510	13520	13520	13510	248
374	20231205	133900	139678920	13520	13520	13520	13520	0
375	20231205	133800	139678920	13520	13520	13520	13520	0
376	20231205	133700	139678920	13520	13520	13520	13520	0
377	20231205	133600	139678920	13520	13520	13520	13520	0
378	20231205	133500	139678920	13520	13520	13520	13520	0
379	20231205	133400	139678920	13520	13520	13520	13520	0
380	20231205	133300	139678920	13520	13520	13520	13520	0
381	20231205	133200	139678920	13520	13520	13520	13520	316
382	20231205	133100	135406600	13520	13520	13520	13520	205
383	20231205	133000	132635000	13520	13520	13520	13520	34
384	20231205	132900	132175320	13540	13540	13540	13540	0
385	20231205	132800	132175320	13540	13540	13540	13540	0
386	20231205	132700	132175320	13540	13540	13540	13540	10
387	20231205	132600	132039920	13540	13540	13540	13540	0
388	20231205	132500	132039920	13540	13540	13540	13540	0
389	20231205	132400	132039920	13540	13540	13540	13540	57
390	20231205	132300	131268140	13540	13540	13540	13540	0
391	20231205	132200	131268140	13540	13540	13540	13540	0
392	20231205	132100	131268140	13540	13540	13540	13540	0
393	20231205	132000	131268140	13540	13540	13540	13540	15
394	20231205	131900	131065040	13540	13570	13570	13540	95
395	20231205	131800	129777060	13570	13570	13570	13570	0
396	20231205	131700	129777060	13570	13570	13570	13570	1
397	20231205	131600	129763490	13570	13570	13570	13570	0
398	20231205	131500	129763490	13570	13570	13570	13570	0
399	20231205	131400	129763490	13570	13570	13570	13570	40
400	20231205	131300	129220690	13570	13570	13570	13570	1
401	20231205	131200	129207120	13580	13580	13580	13580	0
402	20231205	131100	129207120	13580	13580	13580	13580	0
403	20231205	131000	129207120	13580	13580	13580	13580	17
404	20231205	130900	128976260	13570	13580	13580	13570	150
405	20231205	130800	126940720	13590	13590	13590	13590	0
406	20231205	130700	126940720	13590	13590	13590	13590	0
407	20231205	130600	126940720	13590	13590	13590	13590	1
408	20231205	130500	126927130	13570	13570	13570	13570	0
409	20231205	130400	126927130	13570	13570	13570	13570	0
410	20231205	130300	126927130	13570	13570	13570	13570	1
411	20231205	130200	126913560	13590	13590	13590	13590	1
412	20231205	130100	126899970	13580	13580	13580	13580	1
413	20231205	130000	126886390	13580	13580	13580	13580	0
414	20231205	125900	126886390	13580	13580	13580	13580	69
415	20231205	125800	125949370	13560	13590	13590	13560	9
416	20231205	125700	125827270	13590	13550	13590	13550	581
417	20231205	125600	117948940	13560	13560	13560	13560	0
418	20231205	125500	117948940	13560	13560	13560	13560	1
419	20231205	125400	117935380	13550	13550	13550	13550	0
420	20231205	125300	117935380	13550	13550	13550	13550	0
421	20231205	125200	117935380	13550	13550	13550	13550	59
422	20231205	125100	117135930	13550	13540	13550	13540	219
423	20231205	125000	114169510	13530	13530	13530	13530	0
424	20231205	124900	114169510	13530	13530	13530	13530	0
425	20231205	124800	114169510	13530	13530	13530	13530	124
426	20231205	124700	112491790	13530	13530	13530	13530	6
427	20231205	124600	112410610	13530	13530	13530	13530	0
428	20231205	124500	112410610	13530	13530	13530	13530	40
429	20231205	124400	111869410	13530	13530	13530	13530	0
430	20231205	124300	111869410	13530	13530	13530	13530	0
431	20231205	124200	111869410	13530	13530	13530	13530	5
432	20231205	124100	111801760	13520	13520	13520	13520	110
433	20231205	124000	110314560	13520	13520	13520	13520	226
434	20231205	123900	107259040	13520	13520	13520	13520	0
435	20231205	123800	107259040	13520	13520	13520	13520	0
436	20231205	123700	107259040	13520	13520	13520	13520	1
437	20231205	123600	107245520	13520	13520	13520	13520	0
438	20231205	123500	107245520	13520	13520	13520	13520	1
439	20231205	123400	107232000	13520	13520	13520	13520	0
440	20231205	123300	107232000	13520	13520	13520	13520	0
441	20231205	123200	107232000	13520	13520	13520	13520	0
442	20231205	123100	107232000	13520	13520	13520	13520	6
443	20231205	123000	107150880	13520	13520	13520	13520	0
444	20231205	122900	107150880	13520	13520	13520	13520	0
445	20231205	122800	107150880	13520	13520	13520	13520	2
446	20231205	122700	107123840	13520	13520	13520	13520	0
447	20231205	122600	107123840	13520	13520	13520	13520	0
448	20231205	122500	107123840	13520	13520	13520	13520	0
449	20231205	122400	107123840	13520	13520	13520	13520	1
450	20231205	122300	107110320	13510	13510	13510	13510	0
451	20231205	122200	107110320	13510	13510	13510	13510	0
452	20231205	122100	107110320	13510	13510	13510	13510	0
453	20231205	122000	107110320	13510	13510	13510	13510	0
454	20231205	121900	107110320	13510	13510	13510	13510	0
455	20231205	121800	107110320	13510	13510	13510	13510	0
456	20231205	121700	107110320	13510	13510	13510	13510	0
457	20231205	121600	107110320	13510	13510	13510	13510	0
458	20231205	121500	107110320	13510	13510	13510	13510	0
459	20231205	121400	107110320	13510	13510	13510	13510	0
460	20231205	121300	107110320	13510	13510	13510	13510	0
461	20231205	121200	107110320	13510	13510	13510	13510	0
462	20231205	121100	107110320	13510	13510	13510	13510	0
463	20231205	121000	107110320	13510	13510	13510	13510	0
464	20231205	120900	107110320	13510	13510	13510	13510	0
465	20231205	120800	107110320	13510	13510	13510	13510	0
466	20231205	120700	107110320	13510	13510	13510	13510	0
467	20231205	120600	107110320	13510	13510	13510	13510	0
468	20231205	120500	107110320	13510	13510	13510	13510	0
469	20231205	120400	107110320	13510	13510	13510	13510	0
470	20231205	120300	107110320	13510	13510	13510	13510	0
471	20231205	120200	107110320	13510	13520	13520	13510	102
472	20231205	120100	105732280	13500	13500	13500	13500	0
473	20231205	120000	105732280	13500	13500	13500	13500	0
474	20231205	115900	105732280	13500	13500	13500	13500	0
475	20231205	115800	105732280	13500	13500	13500	13500	1
476	20231205	115700	105718780	13490	13490	13490	13490	0
477	20231205	115600	105718780	13490	13490	13490	13490	0
478	20231205	115500	105718780	13490	13490	13490	13490	0
479	20231205	115400	105718780	13490	13490	13490	13490	0
480	20231205	115300	105718780	13490	13490	13490	13490	0
481	20231205	115200	105718780	13490	13490	13490	13490	0
482	20231205	115100	105718780	13490	13490	13490	13490	0
483	20231205	115000	105718780	13490	13490	13490	13490	0
484	20231205	114900	105718780	13490	13490	13490	13490	0
485	20231205	114800	105718780	13490	13490	13490	13490	0
486	20231205	114700	105718780	13490	13490	13490	13490	0
487	20231205	114600	105718780	13490	13490	13490	13490	0
488	20231205	114500	105718780	13490	13490	13490	13490	0
489	20231205	114400	105718780	13490	13490	13490	13490	0
490	20231205	114300	105718780	13490	13490	13490	13490	0
491	20231205	114200	105718780	13490	13490	13490	13490	0
492	20231205	114100	105718780	13490	13490	13490	13490	0
493	20231205	114000	105718780	13490	13490	13490	13490	0
494	20231205	113900	105718780	13490	13490	13490	13490	0
495	20231205	113800	105718780	13490	13490	13490	13490	0
496	20231205	113700	105718780	13490	13490	13490	13490	0
497	20231205	113600	105718780	13490	13490	13490	13490	0
498	20231205	113500	105718780	13490	13490	13490	13490	0
499	20231205	113400	105718780	13490	13490	13490	13490	0
500	20231205	113300	105718780	13490	13490	13490	13490	0
501	20231205	113200	105718780	13490	13490	13490	13490	0
502	20231205	113100	105718780	13490	13490	13490	13490	0
503	20231205	113000	105718780	13490	13490	13490	13490	31
504	20231205	112900	105300590	13480	13480	13480	13480	0
505	20231205	112800	105300590	13480	13480	13480	13480	0
506	20231205	112700	105300590	13480	13480	13480	13480	0
507	20231205	112600	105300590	13480	13510	13510	13480	60
508	20231205	112500	104490510	13510	13510	13510	13510	0
509	20231205	112400	104490510	13510	13510	13510	13510	0
510	20231205	112300	104490510	13510	13510	13510	13510	0
511	20231205	112200	104490510	13510	13510	13510	13510	0
512	20231205	112100	104490510	13510	13510	13510	13510	0
513	20231205	112000	104490510	13510	13510	13510	13510	0
514	20231205	111900	104490510	13510	13510	13510	13510	60
515	20231205	111800	103679910	13510	13510	13510	13510	3
516	20231205	111700	103639380	13530	13530	13530	13530	0
517	20231205	111600	103639380	13530	13520	13530	13520	52
518	20231205	111500	102935860	13510	13510	13510	13510	2
519	20231205	111400	102908840	13510	13510	13510	13510	21
520	20231205	111300	102625130	13510	13510	13510	13510	78
521	20231205	111200	101571350	13500	13500	13500	13500	8
522	20231205	111100	101463350	13520	13520	13520	13520	0
523	20231205	111000	101463350	13520	13520	13520	13520	0
524	20231205	110900	101463350	13520	13520	13520	13520	0
525	20231205	110800	101463350	13520	13520	13520	13520	48
526	20231205	110700	100814390	13530	13530	13530	13530	0
527	20231205	110600	100814390	13530	13530	13530	13530	0
528	20231205	110500	100814390	13530	13530	13530	13530	0
529	20231205	110400	100814390	13530	13530	13530	13530	0
530	20231205	110300	100814390	13530	13530	13530	13530	3
531	20231205	110200	100773800	13540	13540	13540	13540	0
532	20231205	110100	100773800	13540	13540	13540	13540	9
533	20231205	110000	100651940	13480	13480	13480	13480	0
534	20231205	105900	100651940	13480	13480	13480	13480	0
535	20231205	105800	100651940	13480	13480	13480	13480	0
536	20231205	105700	100651940	13480	13480	13480	13480	0
537	20231205	105600	100651940	13480	13480	13480	13480	0
538	20231205	105500	100651940	13480	13480	13480	13480	1
539	20231205	105400	100638460	13360	13360	13360	13360	0
540	20231205	105300	100638460	13360	13360	13360	13360	0
541	20231205	105200	100638460	13360	13360	13360	13360	0
542	20231205	105100	100638460	13360	13360	13360	13360	0
543	20231205	105000	100638460	13360	13360	13360	13360	0
544	20231205	104900	100638460	13360	13530	13530	13360	1500
545	20231205	104800	80439470	13560	13560	13560	13560	49
546	20231205	104700	79775030	13560	13560	13560	13560	0
547	20231205	104600	79775030	13560	13560	13560	13560	0
548	20231205	104500	79775030	13560	13560	13560	13560	0
549	20231205	104400	79775030	13560	13560	13560	13560	0
550	20231205	104300	79775030	13560	13540	13560	13540	682
551	20231205	104200	70527210	13530	13530	13530	13530	204
552	20231205	104100	67767090	13530	13530	13530	13530	0
553	20231205	104000	67767090	13530	13530	13530	13530	50
554	20231205	103900	67090590	13530	13530	13530	13530	0
555	20231205	103800	67090590	13530	13530	13530	13530	0
556	20231205	103700	67090590	13530	13530	13530	13530	0
557	20231205	103600	67090590	13530	13540	13540	13530	43
558	20231205	103500	66508790	13540	13540	13540	13540	0
559	20231205	103400	66508790	13540	13530	13540	13530	199
560	20231205	103300	63816300	13520	13520	13520	13520	0
561	20231205	103200	63816300	13520	13520	13520	13520	0
562	20231205	103100	63816300	13520	13520	13520	13520	0
563	20231205	103000	63816300	13520	13530	13530	13520	27
564	20231205	102900	63451220	13530	13530	13530	13530	68
565	20231205	102800	62531180	13530	13530	13530	13530	33
566	20231205	102700	62084690	13500	13500	13500	13500	50
567	20231205	102600	61409690	13500	13530	13530	13500	120
568	20231205	102500	59789240	13530	13530	13530	13530	0
569	20231205	102400	59789240	13530	13530	13530	13530	0
570	20231205	102300	59789240	13530	13530	13530	13530	144
571	20231205	102200	57840920	13530	13530	13530	13530	6
572	20231205	102100	57759740	13530	13540	13540	13530	138
573	20231205	102000	55891290	13530	13530	13530	13530	0
574	20231205	101900	55891290	13530	13530	13530	13530	18
575	20231205	101800	55647750	13540	13570	13570	13540	640
576	20231205	101700	46972220	13570	13570	13570	13570	0
577	20231205	101600	46972220	13570	13570	13570	13570	0
578	20231205	101500	46972220	13570	13570	13570	13570	0
579	20231205	101400	46972220	13570	13570	13570	13570	0
580	20231205	101300	46972220	13570	13580	13580	13570	26
581	20231205	101200	46619370	13580	13580	13580	13580	32
582	20231205	101100	46184810	13590	13580	13590	13580	25
583	20231205	101000	45845110	13590	13580	13590	13580	18
584	20231205	100900	45600640	13570	13570	13570	13570	19
585	20231205	100800	45342810	13560	13560	13560	13560	19
586	20231205	100700	45085170	13570	13570	13570	13570	0
587	20231205	100600	45085170	13570	13570	13570	13570	10
588	20231205	100500	44949470	13570	13570	13570	13570	0
589	20231205	100400	44949470	13570	13570	13570	13570	0
590	20231205	100300	44949470	13570	13590	13590	13570	105
591	20231205	100200	43522720	13570	13570	13570	13570	0
592	20231205	100100	43522720	13570	13570	13570	13560	114
593	20231205	100000	41975840	13580	13580	13580	13580	1
594	20231205	095900	41962260	13600	13570	13600	13570	353
595	20231205	095800	37167300	13570	13570	13570	13570	0
596	20231205	095700	37167300	13570	13570	13570	13570	10
597	20231205	095600	37031600	13560	13560	13560	13560	0
598	20231205	095500	37031600	13560	13560	13560	13560	0
599	20231205	095400	37031600	13560	13560	13560	13560	7
600	20231205	095300	36936680	13590	13570	13590	13570	141
601	20231205	095200	35021890	13570	13570	13570	13570	30
602	20231205	095100	34614790	13570	13570	13570	13570	50
603	20231205	095000	33936290	13570	13570	13570	13570	0
604	20231205	094900	33936290	13570	13570	13570	13570	0
605	20231205	094800	33936290	13570	13570	13570	13570	0
606	20231205	094700	33936290	13570	13570	13570	13570	0
607	20231205	094600	33936290	13570	13570	13570	13570	22
608	20231205	094500	33637750	13560	13550	13560	13550	159
609	20231205	094400	31482640	13550	13550	13550	13550	10
610	20231205	094300	31347140	13550	13560	13560	13550	246
611	20231205	094200	28013610	13550	13550	13550	13550	0
612	20231205	094100	28013610	13550	13550	13550	13550	43
613	20231205	094000	27430960	13540	13540	13540	13540	60
614	20231205	093900	26618560	13540	13540	13540	13540	5
615	20231205	093800	26550860	13540	13540	13540	13540	0
616	20231205	093700	26550860	13540	13510	13540	13510	470
617	20231205	093600	20198620	13520	13520	13520	13520	0
618	20231205	093500	20198620	13520	13520	13520	13520	5
619	20231205	093400	20131020	13520	13520	13520	13520	0
620	20231205	093300	20131020	13520	13520	13520	13520	1
621	20231205	093200	20117500	13530	13530	13530	13530	4
622	20231205	093100	20063380	13490	13490	13490	13490	0
623	20231205	093000	20063380	13490	13490	13490	13490	0
624	20231205	092900	20063380	13490	13490	13490	13490	100
625	20231205	092800	18714380	13500	13500	13500	13500	0
626	20231205	092700	18714380	13500	13500	13500	13500	0
627	20231205	092600	18714380	13500	13500	13500	13500	0
628	20231205	092500	18714380	13500	13500	13500	13500	0
629	20231205	092400	18714380	13500	13500	13500	13500	0
630	20231205	092300	18714380	13500	13500	13500	13500	0
631	20231205	092200	18714380	13500	13500	13500	13500	0
632	20231205	092100	18714380	13500	13500	13500	13500	0
633	20231205	092000	18714380	13500	13500	13500	13500	0
634	20231205	091900	18714380	13500	13500	13500	13500	0
635	20231205	091800	18714380	13500	13490	13500	13490	93
636	20231205	091700	17458890	13500	13500	13500	13500	0
637	20231205	091600	17458890	13500	13500	13500	13500	0
638	20231205	091500	17458890	13500	13470	13500	13470	79
639	20231205	091400	16393940	13480	13480	13480	13480	0
640	20231205	091300	16393940	13480	13480	13480	13480	25
641	20231205	091200	16056940	13500	13500	13500	13500	0
642	20231205	091100	16056940	13500	13500	13500	13500	0
643	20231205	091000	16056940	13500	13500	13500	13500	0
644	20231205	090900	16056940	13500	13500	13500	13500	0
645	20231205	090800	16056940	13500	13500	13540	13500	100
646	20231205	090700	14706740	13540	13500	13540	13500	31
647	20231205	090600	14288200	13500	13550	13550	13500	751
648	20231205	090500	4132200	13590	13590	13590	13590	0
649	20231205	090400	4132200	13590	13600	13610	13590	103
650	20231205	090300	2730450	13600	13650	13650	13600	2
651	20231205	090200	2703200	13680	13320	13680	13320	75
652	20231205	090100	1702400	13300	13300	13300	13300	0
653	20231205	090000	1702400	13300	13300	13300	13300	128