KissMeData/006890/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184800	482037670	12960	12960	12960	12960	552
3	20231201	184700	482037670	12960	12960	12960	12960	0
4	20231201	184600	482037670	12960	12960	12960	12960	0
5	20231201	184500	482037670	12960	12960	12960	12960	0
6	20231201	184400	482037670	12960	12960	12960	12960	0
7	20231201	184300	482037670	12960	12960	12960	12960	0
8	20231201	184200	482037670	12960	12960	12960	12960	0
9	20231201	184100	482037670	12960	12960	12960	12960	0
10	20231201	184000	482037670	12960	12960	12960	12960	0
11	20231201	183900	482037670	12960	12960	12960	12960	0
12	20231201	183800	482037670	12960	12960	12960	12960	0
13	20231201	183700	482037670	12960	12960	12960	12960	0
14	20231201	183600	482037670	12960	12960	12960	12960	0
15	20231201	183500	482037670	12960	12960	12960	12960	0
16	20231201	183400	482037670	12960	12960	12960	12960	0
17	20231201	183300	482037670	12960	12960	12960	12960	0
18	20231201	183200	482037670	12960	12960	12960	12960	0
19	20231201	183100	482037670	12960	12960	12960	12960	0
20	20231201	183000	482037670	12960	12960	12960	12960	0
21	20231201	182900	482037670	12960	12960	12960	12960	0
22	20231201	182800	482037670	12960	12960	12960	12960	0
23	20231201	182700	482037670	12960	12960	12960	12960	0
24	20231201	182600	482037670	12960	12960	12960	12960	0
25	20231201	182500	482037670	12960	12960	12960	12960	0
26	20231201	182400	482037670	12960	12960	12960	12960	0
27	20231201	182300	482037670	12960	12960	12960	12960	0
28	20231201	182200	482037670	12960	12960	12960	12960	0
29	20231201	182100	482037670	12960	12960	12960	12960	0
30	20231201	182000	482037670	12960	12960	12960	12960	0
31	20231201	181900	482037670	12960	12960	12960	12960	0
32	20231201	181800	482037670	12960	12960	12960	12960	552
33	20231201	181700	482037670	12960	12960	12960	12960	0
34	20231201	181600	482037670	12960	12960	12960	12960	0
35	20231201	181500	482037670	12960	12960	12960	12960	0
36	20231201	181400	482037670	12960	12960	12960	12960	0
37	20231201	181300	482037670	12960	12960	12960	12960	0
38	20231201	181200	482037670	12960	12960	12960	12960	0
39	20231201	181100	482037670	12960	12960	12960	12960	0
40	20231201	181000	482037670	12960	12960	12960	12960	0
41	20231201	180900	482037670	12960	12960	12960	12960	0
42	20231201	180800	482037670	12960	12960	12960	12960	0
43	20231201	180700	482037670	12960	12960	12960	12960	0
44	20231201	180600	482037670	12960	12960	12960	12960	0
45	20231201	180500	482037670	12960	12960	12960	12960	0
46	20231201	180400	482037670	12960	12960	12960	12960	0
47	20231201	180300	482037670	12960	12960	12960	12960	0
48	20231201	180200	482037670	12960	12960	12960	12960	0
49	20231201	180100	482037670	12960	12960	12960	12960	0
50	20231201	180000	482037670	12960	12960	12960	12960	0
51	20231201	175900	482037670	12960	12960	12960	12960	0
52	20231201	175800	482037670	12960	12960	12960	12960	0
53	20231201	175700	482037670	12960	12960	12960	12960	0
54	20231201	175600	482037670	12960	12960	12960	12960	0
55	20231201	175500	482037670	12960	12960	12960	12960	0
56	20231201	175400	482037670	12960	12960	12960	12960	0
57	20231201	175300	482037670	12960	12960	12960	12960	0
58	20231201	175200	482037670	12960	12960	12960	12960	0
59	20231201	175100	482037670	12960	12960	12960	12960	0
60	20231201	175000	482037670	12960	12960	12960	12960	0
61	20231201	174900	482037670	12960	12960	12960	12960	0
62	20231201	174800	482037670	12960	12960	12960	12960	552
63	20231201	174700	482037670	12960	12960	12960	12960	0
64	20231201	174600	482037670	12960	12960	12960	12960	0
65	20231201	174500	482037670	12960	12960	12960	12960	0
66	20231201	174400	482037670	12960	12960	12960	12960	0
67	20231201	174300	482037670	12960	12960	12960	12960	0
68	20231201	174200	482037670	12960	12960	12960	12960	0
69	20231201	174100	482037670	12960	12960	12960	12960	0
70	20231201	174000	482037670	12960	12960	12960	12960	0
71	20231201	173900	482037670	12960	12960	12960	12960	0
72	20231201	173800	482037670	12960	12960	12960	12960	0
73	20231201	173700	482037670	12960	12960	12960	12960	0
74	20231201	173600	482037670	12960	12960	12960	12960	0
75	20231201	173500	482037670	12960	12960	12960	12960	0
76	20231201	173400	482037670	12960	12960	12960	12960	0
77	20231201	173300	482037670	12960	12960	12960	12960	0
78	20231201	173200	482037670	12960	12960	12960	12960	0
79	20231201	173100	482037670	12960	12960	12960	12960	0
80	20231201	173000	482037670	12960	12960	12960	12960	0
81	20231201	172900	482037670	12960	12960	12960	12960	0
82	20231201	172800	482037670	12960	12960	12960	12960	0
83	20231201	172700	482037670	12960	12960	12960	12960	0
84	20231201	172600	482037670	12960	12960	12960	12960	0
85	20231201	172500	482037670	12960	12960	12960	12960	0
86	20231201	172400	482037670	12960	12960	12960	12960	0
87	20231201	172300	482037670	12960	12960	12960	12960	0
88	20231201	172200	482037670	12960	12960	12960	12960	0
89	20231201	172100	482037670	12960	12960	12960	12960	0
90	20231201	172000	482037670	12960	12960	12960	12960	0
91	20231201	171900	482037670	12960	12960	12960	12960	0
92	20231201	171800	482037670	12960	12960	12960	12960	552
93	20231201	171700	482037670	12960	12960	12960	12960	0
94	20231201	171600	482037670	12960	12960	12960	12960	0
95	20231201	171500	482037670	12960	12960	12960	12960	0
96	20231201	171400	482037670	12960	12960	12960	12960	0
97	20231201	171300	482037670	12960	12960	12960	12960	0
98	20231201	171200	482037670	12960	12960	12960	12960	0
99	20231201	171100	482037670	12960	12960	12960	12960	0
100	20231201	171000	482037670	12960	12960	12960	12960	0
101	20231201	170900	482037670	12960	12960	12960	12960	0
102	20231201	170800	482037670	12960	12960	12960	12960	0
103	20231201	170700	482037670	12960	12960	12960	12960	0
104	20231201	170600	482037670	12960	12960	12960	12960	0
105	20231201	170500	482037670	12960	12960	12960	12960	0
106	20231201	170400	482037670	12960	12960	12960	12960	0
107	20231201	170300	482037670	12960	12960	12960	12960	0
108	20231201	170200	482037670	12960	12960	12960	12960	0
109	20231201	170100	482037670	12960	12960	12960	12960	0
110	20231201	170000	482037670	12960	12960	12960	12960	0
111	20231201	165900	482037670	12960	12960	12960	12960	0
112	20231201	165800	482037670	12960	12960	12960	12960	0
113	20231201	165700	482037670	12960	12960	12960	12960	0
114	20231201	165600	482037670	12960	12960	12960	12960	0
115	20231201	165500	482037670	12960	12960	12960	12960	0
116	20231201	165400	482037670	12960	12960	12960	12960	0
117	20231201	165300	482037670	12960	12960	12960	12960	0
118	20231201	165200	482037670	12960	12960	12960	12960	0
119	20231201	165100	482037670	12960	12960	12960	12960	0
120	20231201	165000	482037670	12960	12960	12960	12960	0
121	20231201	164900	482037670	12960	12960	12960	12960	0
122	20231201	164800	482037670	12960	12960	12960	12960	552
123	20231201	164700	482037670	12960	12960	12960	12960	0
124	20231201	164600	482037670	12960	12960	12960	12960	0
125	20231201	164500	482037670	12960	12960	12960	12960	0
126	20231201	164400	482037670	12960	12960	12960	12960	0
127	20231201	164300	482037670	12960	12960	12960	12960	0
128	20231201	164200	482037670	12960	12960	12960	12960	0
129	20231201	164100	482037670	12960	12960	12960	12960	0
130	20231201	164000	482037670	12960	12960	12960	12960	0
131	20231201	163900	482037670	12960	12960	12960	12960	0
132	20231201	163800	482037670	12960	12960	12960	12960	0
133	20231201	163700	482037670	12960	12960	12960	12960	0
134	20231201	163600	482037670	12960	12960	12960	12960	0
135	20231201	163500	482037670	12960	12960	12960	12960	0
136	20231201	163400	482037670	12960	12960	12960	12960	0
137	20231201	163300	482037670	12960	12960	12960	12960	0
138	20231201	163200	482037670	12960	12960	12960	12960	0
139	20231201	163100	482037670	12960	12960	12960	12960	0
140	20231201	163000	482037670	12960	12960	12960	12960	0
141	20231201	162900	482037670	12960	12960	12960	12960	0
142	20231201	162800	482037670	12960	12960	12960	12960	0
143	20231201	162700	482037670	12960	12960	12960	12960	0
144	20231201	162600	482037670	12960	12960	12960	12960	0
145	20231201	162500	482037670	12960	12960	12960	12960	0
146	20231201	162400	482037670	12960	12960	12960	12960	0
147	20231201	162300	482037670	12960	12960	12960	12960	0
148	20231201	162200	482037670	12960	12960	12960	12960	0
149	20231201	162100	482037670	12960	12960	12960	12960	0
150	20231201	162000	482037670	12960	12960	12960	12960	0
151	20231201	161900	482037670	12960	12960	12960	12960	0
152	20231201	161800	482037670	12960	12960	12960	12960	552
153	20231201	161700	482037670	12960	12960	12960	12960	0
154	20231201	161600	482037670	12960	12960	12960	12960	0
155	20231201	161500	482037670	12960	12960	12960	12960	0
156	20231201	161400	482037670	12960	12960	12960	12960	0
157	20231201	161300	482037670	12960	12960	12960	12960	0
158	20231201	161200	482037670	12960	12960	12960	12960	0
159	20231201	161100	482037670	12960	12960	12960	12960	0
160	20231201	161000	482037670	12960	12960	12960	12960	0
161	20231201	160900	482037670	12960	12960	12960	12960	0
162	20231201	160800	482037670	12960	12960	12960	12960	0
163	20231201	160700	482037670	12960	12960	12960	12960	0
164	20231201	160600	482037670	12960	12960	12960	12960	0
165	20231201	160500	482037670	12960	12960	12960	12960	0
166	20231201	160400	482037670	12960	12960	12960	12960	0
167	20231201	160300	482037670	12960	12960	12960	12960	0
168	20231201	160200	482037670	12960	12960	12960	12960	0
169	20231201	160100	482037670	12960	12960	12960	12960	0
170	20231201	160000	482037670	12960	12960	12960	12960	0
171	20231201	155900	482037670	12960	12960	12960	12960	0
172	20231201	155800	482037670	12960	12960	12960	12960	0
173	20231201	155700	482037670	12960	12960	12960	12960	0
174	20231201	155600	482037670	12960	12960	12960	12960	0
175	20231201	155500	482037670	12960	12960	12960	12960	0
176	20231201	155400	482037670	12960	12960	12960	12960	0
177	20231201	155300	482037670	12960	12960	12960	12960	0
178	20231201	155200	482037670	12960	12960	12960	12960	0
179	20231201	155100	482037670	12960	12960	12960	12960	0
180	20231201	155000	482037670	12960	12960	12960	12960	0
181	20231201	154900	482037670	12960	12960	12960	12960	0
182	20231201	154800	482037670	12960	12960	12960	12960	552
183	20231201	154700	482037670	12960	12960	12960	12960	0
184	20231201	154600	482037670	12960	12960	12960	12960	0
185	20231201	154500	482037670	12960	12960	12960	12960	0
186	20231201	154400	482037670	12960	12960	12960	12960	0
187	20231201	154300	482037670	12960	12960	12960	12960	0
188	20231201	154200	482037670	12960	12960	12960	12960	0
189	20231201	154100	482037670	12960	12960	12960	12960	0
190	20231201	154000	482037670	12960	12960	12960	12960	0
191	20231201	153900	482037670	12960	12960	12960	12960	0
192	20231201	153800	482037670	12960	12960	12960	12960	0
193	20231201	153700	482037670	12960	12960	12960	12960	0
194	20231201	153600	482037670	12960	12960	12960	12960	0
195	20231201	153500	482037670	12960	12960	12960	12960	0
196	20231201	153400	482037670	12960	12960	12960	12960	0
197	20231201	153300	482037670	12960	12960	12960	12960	0
198	20231201	153200	482037670	12960	12960	12960	12960	0
199	20231201	153100	482037670	12960	12960	12960	12960	0
200	20231201	153000	482037670	12960	12960	12960	12960	552
201	20231201	152900	474883750	12960	12960	12960	12960	0
202	20231201	152800	474883750	12960	12960	12960	12960	0
203	20231201	152700	474883750	12960	12960	12960	12960	0
204	20231201	152600	474883750	12960	12960	12960	12960	0
205	20231201	152500	474883750	12960	12960	12960	12960	0
206	20231201	152400	474883750	12960	12960	12960	12960	0
207	20231201	152300	474883750	12960	12960	12960	12960	0
208	20231201	152200	474883750	12960	12960	12960	12960	0
209	20231201	152100	474883750	12960	12960	12960	12960	0
210	20231201	152000	474883750	12960	12960	12960	12960	0
211	20231201	151900	474883750	12960	12960	12960	12960	1
212	20231201	151800	474870790	12960	12940	12960	12940	123
213	20231201	151700	473277110	12940	12950	12960	12940	327
214	20231201	151600	469045380	12960	12960	12960	12960	247
215	20231201	151500	465844260	12960	12960	12960	12960	500
216	20231201	151400	459364260	12960	12960	12960	12960	29
217	20231201	151300	458988420	12970	12970	12970	12970	15
218	20231201	151200	458793870	12980	12970	12980	12970	117
219	20231201	151100	457276360	12970	12970	12970	12970	85
220	20231201	151000	456173910	12970	12970	12970	12970	306
221	20231201	150900	452205090	12970	12970	12970	12970	1384
222	20231201	150800	434254610	12960	12960	12960	12960	215
223	20231201	150700	431468210	12970	12970	12970	12970	63
224	20231201	150600	430651100	12970	12970	12970	12970	0
225	20231201	150500	430651100	12970	12970	12970	12970	0
226	20231201	150400	430651100	12970	12970	12970	12970	0
227	20231201	150300	430651100	12970	12970	12970	12970	4
228	20231201	150200	430599220	12970	12970	12970	12970	0
229	20231201	150100	430599220	12970	12970	12970	12970	0
230	20231201	150000	430599220	12970	12970	12970	12970	29
231	20231201	145900	430223090	12970	12970	12970	12970	2
232	20231201	145800	430197150	12960	12960	12960	12960	0
233	20231201	145700	430197150	12960	12960	12960	12960	0
234	20231201	145600	430197150	12960	12960	12960	12960	0
235	20231201	145500	430197150	12960	12960	12960	12960	0
236	20231201	145400	430197150	12960	12960	12960	12960	102
237	20231201	145300	428875230	12960	12960	12960	12960	10
238	20231201	145200	428745630	12970	12970	12970	12970	0
239	20231201	145100	428745630	12970	12970	12970	12970	216
240	20231201	145000	425944110	12970	12970	12970	12970	0
241	20231201	144900	425944110	12970	12970	12970	12970	0
242	20231201	144800	425944110	12970	12970	12970	12970	0
243	20231201	144700	425944110	12970	12970	12970	12970	0
244	20231201	144600	425944110	12970	12970	12970	12970	0
245	20231201	144500	425944110	12970	12970	12970	12970	200
246	20231201	144400	423350110	12970	12970	12970	12970	0
247	20231201	144300	423350110	12970	12970	12970	12970	0
248	20231201	144200	423350110	12970	12970	12970	12970	15
249	20231201	144100	423155560	12970	12970	12970	12970	0
250	20231201	144000	423155560	12970	12970	12970	12970	10
251	20231201	143900	423025860	12970	12970	12970	12970	0
252	20231201	143800	423025860	12970	12970	12970	12970	0
253	20231201	143700	423025860	12970	12970	12970	12970	200
254	20231201	143600	420431860	12960	12960	12960	12960	1000
255	20231201	143500	407471860	12980	12980	12980	12980	0
256	20231201	143400	407471860	12980	12980	12980	12980	0
257	20231201	143300	407471860	12980	12980	12980	12980	0
258	20231201	143200	407471860	12980	12980	12980	12980	200
259	20231201	143100	404875860	12980	12980	12980	12980	100
260	20231201	143000	403577860	12980	12980	12980	12980	0
261	20231201	142900	403577860	12980	12980	12980	12980	0
262	20231201	142800	403577860	12980	12980	12980	12980	0
263	20231201	142700	403577860	12980	12980	12980	12980	0
264	20231201	142600	403577860	12980	12980	12980	12980	0
265	20231201	142500	403577860	12980	12980	12980	12980	0
266	20231201	142400	403577860	12980	12980	12980	12980	5
267	20231201	142300	403512960	12980	12980	12980	12980	5
268	20231201	142200	403448060	12980	12980	12980	12980	1
269	20231201	142100	403435080	12980	12970	12980	12970	127
270	20231201	142000	401787710	12970	12970	12970	12970	1
271	20231201	141900	401774740	12970	12970	12970	12970	0
272	20231201	141800	401774740	12970	12970	12970	12970	0
273	20231201	141700	401774740	12970	12970	12970	12970	0
274	20231201	141600	401774740	12970	12970	12970	12970	468
275	20231201	141500	395704780	12970	12970	12970	12970	0
276	20231201	141400	395704780	12970	12960	12970	12960	111
277	20231201	141300	394266210	12960	12960	12960	12960	30
278	20231201	141200	393877410	12960	12960	12960	12960	28
279	20231201	141100	393514530	12960	12960	12960	12960	0
280	20231201	141000	393514530	12960	12960	12960	12960	0
281	20231201	140900	393514530	12960	12960	12960	12960	0
282	20231201	140800	393514530	12960	12960	12960	12960	114
283	20231201	140700	392037090	12940	12940	12940	12940	867
284	20231201	140600	380818110	12940	12940	12940	12940	0
285	20231201	140500	380818110	12940	12940	12940	12940	226
286	20231201	140400	377893670	12940	12940	12940	12940	174
287	20231201	140300	375642110	12940	12940	12940	12940	0
288	20231201	140200	375642110	12940	12940	12940	12940	0
289	20231201	140100	375642110	12940	12940	12940	12940	0
290	20231201	140000	375642110	12940	12940	12940	12940	266
291	20231201	135900	372200070	12960	12960	12960	12960	0
292	20231201	135800	372200070	12960	12960	12960	12960	1
293	20231201	135700	372187110	12940	12940	12940	12940	100
294	20231201	135600	370893110	12940	12940	12940	12940	0
295	20231201	135500	370893110	12940	12940	12940	12940	1
296	20231201	135400	370880170	12960	12960	12960	12960	0
297	20231201	135300	370880170	12960	12960	12960	12960	0
298	20231201	135200	370880170	12960	12960	12960	12960	0
299	20231201	135100	370880170	12960	12960	12960	12960	0
300	20231201	135000	370880170	12960	12940	12960	12940	134
301	20231201	134900	369146190	12890	12890	12890	12890	32
302	20231201	134800	368733710	12890	12940	12940	12890	3722
303	20231201	134700	320664490	12970	12970	12970	12970	0
304	20231201	134600	320664490	12970	12970	12970	12970	0
305	20231201	134500	320664490	12970	12970	12970	12970	0
306	20231201	134400	320664490	12970	12970	12970	12970	0
307	20231201	134300	320664490	12970	12970	12970	12970	0
308	20231201	134200	320664490	12970	12970	12970	12970	0
309	20231201	134100	320664490	12970	12970	12970	12970	0
310	20231201	134000	320664490	12970	12970	12970	12970	0
311	20231201	133900	320664490	12970	12970	12970	12970	0
312	20231201	133800	320664490	12970	12970	12970	12970	0
313	20231201	133700	320664490	12970	12970	12970	12970	0
314	20231201	133600	320664490	12970	12970	12970	12970	0
315	20231201	133500	320664490	12970	12970	12970	12970	0
316	20231201	133400	320664490	12970	12970	12970	12970	0
317	20231201	133300	320664490	12970	12970	12970	12970	0
318	20231201	133200	320664490	12970	12970	12970	12970	0
319	20231201	133100	320664490	12970	12970	12970	12970	0
320	20231201	133000	320664490	12970	12970	12970	12970	0
321	20231201	132900	320664490	12970	12970	12970	12970	0
322	20231201	132800	320664490	12970	12970	12970	12970	110
323	20231201	132700	319237790	12940	12940	12940	12940	0
324	20231201	132600	319237790	12940	12940	12940	12940	9
325	20231201	132500	319121330	12970	12950	12970	12950	22
326	20231201	132400	318836260	12950	12950	12950	12950	0
327	20231201	132300	318836260	12950	12950	12950	12950	0
328	20231201	132200	318836260	12950	12950	12950	12950	0
329	20231201	132100	318836260	12950	12950	12950	12950	0
330	20231201	132000	318836260	12950	12950	12950	12950	1
331	20231201	131900	318823310	12970	12970	12970	12970	0
332	20231201	131800	318823310	12970	12970	12970	12970	0
333	20231201	131700	318823310	12970	12970	12970	12970	0
334	20231201	131600	318823310	12970	12970	12970	12970	1
335	20231201	131500	318810340	12970	12970	12970	12970	0
336	20231201	131400	318810340	12970	12970	12970	12970	0
337	20231201	131300	318810340	12970	12970	12970	12970	0
338	20231201	131200	318810340	12970	12970	12970	12970	1
339	20231201	131100	318797370	12940	12940	12940	12940	0
340	20231201	131000	318797370	12940	12940	12940	12940	0
341	20231201	130900	318797370	12940	12940	12940	12940	6
342	20231201	130800	318719730	12940	12940	12940	12940	155
343	20231201	130700	316714030	12930	12930	12930	12930	0
344	20231201	130600	316714030	12930	12930	12930	12930	0
345	20231201	130500	316714030	12930	12930	12930	12930	0
346	20231201	130400	316714030	12930	12930	12930	12930	0
347	20231201	130300	316714030	12930	12940	12940	12930	316
348	20231201	130200	312627700	12940	12940	12940	12940	0
349	20231201	130100	312627700	12940	12940	12940	12940	0
350	20231201	130000	312627700	12940	12940	12940	12940	0
351	20231201	125900	312627700	12940	12940	12940	12940	0
352	20231201	125800	312627700	12940	12940	12940	12940	0
353	20231201	125700	312627700	12940	12940	12940	12940	0
354	20231201	125600	312627700	12940	12940	12940	12940	0
355	20231201	125500	312627700	12940	12940	12940	12940	15
356	20231201	125400	312433600	12940	12940	12940	12940	0
357	20231201	125300	312433600	12940	12940	12940	12940	198
358	20231201	125200	309871480	12940	12940	12940	12940	0
359	20231201	125100	309871480	12940	12950	12950	12940	31
360	20231201	125000	309470150	12950	12950	12950	12950	0
361	20231201	124900	309470150	12950	12950	12950	12950	0
362	20231201	124800	309470150	12950	12950	12950	12950	0
363	20231201	124700	309470150	12950	12950	12950	12950	30
364	20231201	124600	309081650	12950	12950	12950	12950	0
365	20231201	124500	309081650	12950	12950	12950	12950	0
366	20231201	124400	309081650	12950	12950	12950	12950	0
367	20231201	124300	309081650	12950	12950	12950	12950	0
368	20231201	124200	309081650	12950	12950	12950	12950	0
369	20231201	124100	309081650	12950	12950	12950	12950	308
370	20231201	124000	305093050	12940	12940	12940	12940	0
371	20231201	123900	305093050	12940	12940	12940	12940	0
372	20231201	123800	305093050	12940	12940	12940	12940	0
373	20231201	123700	305093050	12940	12940	12940	12940	20
374	20231201	123600	304834250	12980	12980	12980	12980	0
375	20231201	123500	304834250	12980	12980	12980	12980	0
376	20231201	123400	304834250	12980	12980	12980	12980	0
377	20231201	123300	304834250	12980	12980	12980	12980	0
378	20231201	123200	304834250	12980	12980	12980	12980	20
379	20231201	123100	304574650	12980	12980	12980	12980	0
380	20231201	123000	304574650	12980	12980	12980	12980	0
381	20231201	122900	304574650	12980	12960	12980	12960	476
382	20231201	122800	298399420	12960	12960	12960	12960	12
383	20231201	122700	298243900	12960	12960	12960	12960	150
384	20231201	122600	296299900	12960	12960	12960	12960	0
385	20231201	122500	296299900	12960	12960	12960	12960	12
386	20231201	122400	296144380	12960	12960	12960	12960	50
387	20231201	122300	295496380	12970	12970	12970	12970	0
388	20231201	122200	295496380	12970	12970	12970	12970	0
389	20231201	122100	295496380	12970	12970	12970	12970	0
390	20231201	122000	295496380	12970	12970	12970	12970	0
391	20231201	121900	295496380	12970	12970	12970	12970	0
392	20231201	121800	295496380	12970	12970	12970	12970	0
393	20231201	121700	295496380	12970	12970	12970	12970	0
394	20231201	121600	295496380	12970	12970	12970	12970	0
395	20231201	121500	295496380	12970	12970	12970	12970	0
396	20231201	121400	295496380	12970	12970	12970	12970	0
397	20231201	121300	295496380	12970	12970	12970	12970	0
398	20231201	121200	295496380	12970	12970	12970	12970	0
399	20231201	121100	295496380	12970	12970	12970	12970	0
400	20231201	121000	295496380	12970	12970	12970	12970	0
401	20231201	120900	295496380	12970	12960	12970	12960	2
402	20231201	120800	295470450	12940	12940	12940	12940	0
403	20231201	120700	295470450	12940	12940	12940	12940	0
404	20231201	120600	295470450	12940	12940	12940	12940	0
405	20231201	120500	295470450	12940	12940	12940	12940	0
406	20231201	120400	295470450	12940	12940	12940	12940	0
407	20231201	120300	295470450	12940	12940	12940	12940	0
408	20231201	120200	295470450	12940	12940	12940	12940	160
409	20231201	120100	293400050	12940	12940	12940	12940	0
410	20231201	120000	293400050	12940	12940	12940	12940	0
411	20231201	115900	293400050	12940	12940	12940	12940	122
412	20231201	115800	291821370	12940	12940	12940	12940	0
413	20231201	115700	291821370	12940	12940	12940	12940	0
414	20231201	115600	291821370	12940	12940	12940	12940	0
415	20231201	115500	291821370	12940	12940	12940	12940	1
416	20231201	115400	291808430	12940	12940	12940	12940	1
417	20231201	115300	291795490	12940	12940	12940	12940	183
418	20231201	115200	289427470	12950	12950	12950	12950	12
419	20231201	115100	289272070	12950	12950	12950	12950	100
420	20231201	115000	287977070	12980	12980	12980	12980	0
421	20231201	114900	287977070	12980	12980	12980	12980	0
422	20231201	114800	287977070	12980	12980	12980	12980	0
423	20231201	114700	287977070	12980	12980	12980	12980	0
424	20231201	114600	287977070	12980	12970	12980	12970	701
425	20231201	114500	278885090	12970	12970	12970	12970	0
426	20231201	114400	278885090	12970	12970	12970	12970	0
427	20231201	114300	278885090	12970	12970	12970	12970	0
428	20231201	114200	278885090	12970	12970	12970	12970	0
429	20231201	114100	278885090	12970	12970	12970	12970	0
430	20231201	114000	278885090	12970	12970	12970	12970	0
431	20231201	113900	278885090	12970	12970	12970	12970	0
432	20231201	113800	278885090	12970	12970	12970	12970	0
433	20231201	113700	278885090	12970	12970	12970	12970	0
434	20231201	113600	278885090	12970	12970	12970	12970	0
435	20231201	113500	278885090	12970	12970	12970	12970	77
436	20231201	113400	277886400	12970	12970	12970	12970	1
437	20231201	113300	277873430	12950	12950	12950	12950	55
438	20231201	113200	277161180	12950	12950	12950	12950	0
439	20231201	113100	277161180	12950	12950	12950	12950	0
440	20231201	113000	277161180	12950	12950	12950	12950	0
441	20231201	112900	277161180	12950	12950	12950	12950	0
442	20231201	112800	277161180	12950	12950	12950	12950	0
443	20231201	112700	277161180	12950	12950	12950	12950	25
444	20231201	112600	276837430	12950	12950	12950	12950	0
445	20231201	112500	276837430	12950	12950	12950	12950	0
446	20231201	112400	276837430	12950	12950	12950	12950	0
447	20231201	112300	276837430	12950	12950	12950	12950	0
448	20231201	112200	276837430	12950	12950	12950	12950	0
449	20231201	112100	276837430	12950	12950	12950	12950	0
450	20231201	112000	276837430	12950	12950	12950	12950	0
451	20231201	111900	276837430	12950	12950	12950	12950	0
452	20231201	111800	276837430	12950	12950	12950	12950	65
453	20231201	111700	275995680	12970	12970	12970	12970	0
454	20231201	111600	275995680	12970	12970	12970	12970	1
455	20231201	111500	275982710	12960	12960	12960	12960	0
456	20231201	111400	275982710	12960	12960	12960	12960	0
457	20231201	111300	275982710	12960	12960	12960	12960	0
458	20231201	111200	275982710	12960	12960	12960	12960	0
459	20231201	111100	275982710	12960	12960	12960	12960	126
460	20231201	111000	274349750	12950	12950	12950	12950	1
461	20231201	110900	274336800	12950	12950	12950	12950	51
462	20231201	110800	273676350	12950	12950	12950	12950	0
463	20231201	110700	273676350	12950	12950	12950	12950	0
464	20231201	110600	273676350	12950	12950	12950	12950	0
465	20231201	110500	273676350	12950	12950	12950	12950	100
466	20231201	110400	272381350	12950	12950	12950	12950	338
467	20231201	110300	268004250	12960	12960	12960	12960	0
468	20231201	110200	268004250	12960	12960	12960	12960	0
469	20231201	110100	268004250	12960	12960	12960	12960	2
470	20231201	110000	267978330	12960	12960	12960	12960	0
471	20231201	105900	267978330	12960	12960	12960	12960	2
472	20231201	105800	267952410	12960	12960	12960	12960	0
473	20231201	105700	267952410	12960	12960	12960	12960	0
474	20231201	105600	267952410	12960	12960	12960	12960	0
475	20231201	105500	267952410	12960	12960	12960	12960	1
476	20231201	105400	267939450	12950	12950	12950	12950	200
477	20231201	105300	265349450	12950	12950	12950	12950	3
478	20231201	105200	265310600	12950	12950	12950	12950	0
479	20231201	105100	265310600	12950	12950	12950	12950	0
480	20231201	105000	265310600	12950	12950	12950	12950	0
481	20231201	104900	265310600	12950	12950	12950	12950	0
482	20231201	104800	265310600	12950	12950	12950	12950	30
483	20231201	104700	264922100	12970	12970	12970	12970	0
484	20231201	104600	264922100	12970	12970	12970	12970	0
485	20231201	104500	264922100	12970	12970	12970	12970	0
486	20231201	104400	264922100	12970	12960	12970	12960	3
487	20231201	104300	264883200	12960	12960	12960	12960	0
488	20231201	104200	264883200	12960	12960	12960	12960	1
489	20231201	104100	264870240	12950	12950	12950	12950	0
490	20231201	104000	264870240	12950	12960	12960	12950	340
491	20231201	103900	260466320	12990	12980	12990	12960	51
492	20231201	103800	259805190	12990	12990	12990	12990	0
493	20231201	103700	259805190	12990	12990	12990	12990	97
494	20231201	103600	258545160	12980	12980	12980	12980	180
495	20231201	103500	256208760	12980	12980	12980	12980	1
496	20231201	103400	256195780	12980	12980	12980	12980	102
497	20231201	103300	254871820	12980	12980	12980	12980	1
498	20231201	103200	254858840	12980	12980	12980	12980	0
499	20231201	103100	254858840	12980	12980	12980	12980	100
500	20231201	103000	253560840	12990	12990	12990	12990	16
501	20231201	102900	253353000	13010	13010	13010	13010	76
502	20231201	102800	252364240	13010	13010	13010	13010	0
503	20231201	102700	252364240	13010	13010	13010	13010	51
504	20231201	102600	251700730	13000	13000	13000	13000	2
505	20231201	102500	251674730	13010	13010	13010	13010	0
506	20231201	102400	251674730	13010	13010	13010	13010	0
507	20231201	102300	251674730	13010	13010	13010	13010	0
508	20231201	102200	251674730	13010	13010	13010	13010	0
509	20231201	102100	251674730	13010	12990	13010	12990	1162
510	20231201	102000	236567660	12980	12980	12980	12980	2
511	20231201	101900	236541700	12960	12960	12960	12960	124
512	20231201	101800	234934660	12950	12950	12950	12950	20
513	20231201	101700	234675660	12960	12960	12960	12960	26
514	20231201	101600	234338700	12970	12970	12970	12970	48
515	20231201	101500	233716140	13000	13000	13000	13000	0
516	20231201	101400	233716140	13000	13000	13000	13000	0
517	20231201	101300	233716140	13000	13000	13000	13000	0
518	20231201	101200	233716140	13000	13000	13000	13000	1
519	20231201	101100	233703140	13000	12990	13000	12990	2
520	20231201	101000	233677150	12990	12990	12990	12990	1
521	20231201	100900	233664160	13000	13000	13000	13000	11
522	20231201	100800	233521160	13000	13000	13000	13000	102
523	20231201	100700	232195160	13000	12970	13000	12970	1898
524	20231201	100600	207533980	12980	12970	12980	12970	3
525	20231201	100500	207495060	12950	12990	13000	12950	379
526	20231201	100400	202576760	13000	12940	13000	12940	1795
527	20231201	100300	179286280	12950	12950	12950	12950	300
528	20231201	100200	175401280	12950	12930	12950	12930	290
529	20231201	100100	171649270	12930	12880	12930	12880	3713
530	20231201	100000	123740740	12870	12880	12880	12870	11
531	20231201	095900	123599160	12880	12870	12880	12870	153
532	20231201	095800	121629520	12860	12860	12860	12860	70
533	20231201	095700	120729320	12880	12880	12880	12880	0
534	20231201	095600	120729320	12880	12880	12880	12880	0
535	20231201	095500	120729320	12880	12860	12880	12860	671
536	20231201	095400	112094010	12860	12850	12860	12850	297
537	20231201	095300	108275570	12820	12820	12820	12820	10
538	20231201	095200	108147370	12860	12860	12860	12860	0
539	20231201	095100	108147370	12860	12860	12860	12860	0
540	20231201	095000	108147370	12860	12860	12860	12860	0
541	20231201	094900	108147370	12860	12860	12860	12860	1
542	20231201	094800	108134510	12820	12820	12820	12820	1
543	20231201	094700	108121690	12860	12860	12860	12860	2
544	20231201	094600	108095970	12860	12860	12860	12860	1
545	20231201	094500	108083110	12870	12870	12870	12870	0
546	20231201	094400	108083110	12870	12870	12870	12870	0
547	20231201	094300	108083110	12870	12870	12870	12870	0
548	20231201	094200	108083110	12870	12870	12870	12870	0
549	20231201	094100	108083110	12870	12870	12870	12870	0
550	20231201	094000	108083110	12870	12870	12870	12870	150
551	20231201	093900	106152610	12870	12790	12870	12790	2933
552	20231201	093800	68608710	12800	12800	12800	12800	1
553	20231201	093700	68595910	12780	12780	12780	12780	0
554	20231201	093600	68595910	12780	12780	12780	12780	50
555	20231201	093500	67956910	12800	12790	12800	12780	1052
556	20231201	093400	54511180	12800	12790	12800	12790	1041
557	20231201	093300	41186710	12770	12770	12770	12770	0
558	20231201	093200	41186710	12770	12770	12770	12770	0
559	20231201	093100	41186710	12770	12780	12780	12770	26
560	20231201	093000	40854480	12780	12780	12780	12780	0
561	20231201	092900	40854480	12780	12780	12780	12780	20
562	20231201	092800	40598880	12790	12800	12800	12790	7
563	20231201	092700	40509310	12770	12770	12770	12770	0
564	20231201	092600	40509310	12770	12770	12770	12770	0
565	20231201	092500	40509310	12770	12770	12770	12770	0
566	20231201	092400	40509310	12770	12770	12770	12770	358
567	20231201	092300	35937650	12770	12770	12770	12770	1
568	20231201	092200	35924880	12750	12750	12750	12750	0
569	20231201	092100	35924880	12750	12750	12750	12750	0
570	20231201	092000	35924880	12750	12750	12750	12750	110
571	20231201	091900	34522380	12750	12750	12750	12750	7
572	20231201	091800	34433130	12750	12750	12750	12750	239
573	20231201	091700	31385880	12750	12750	12750	12750	14
574	20231201	091600	31207380	12750	12750	12750	12750	0
575	20231201	091500	31207380	12750	12750	12750	12750	0
576	20231201	091400	31207380	12750	12750	12750	12750	0
577	20231201	091300	31207380	12750	12750	12750	12750	0
578	20231201	091200	31207380	12750	12750	12750	12750	2
579	20231201	091100	31181880	12750	12800	12800	12750	462
580	20231201	091000	25286270	12800	12800	12800	12800	0
581	20231201	090900	25286270	12800	12800	12800	12800	36
582	20231201	090800	24825470	12760	12760	12760	12760	10
583	20231201	090700	24697870	12800	12760	12800	12760	301
584	20231201	090600	20857070	12760	12800	12800	12760	615
585	20231201	090500	13008940	12860	12860	12860	12860	223
586	20231201	090400	10141160	12860	12870	12870	12860	65
587	20231201	090300	9304760	12790	12790	12790	12790	0
588	20231201	090200	9304760	12790	12790	12790	12790	308
589	20231201	090100	5365440	12820	12820	12820	12820	0
590	20231201	090000	5365440	12820	12880	12880	12820	418