KissMeData/065660/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194100	324843730	13740	13740	13740	13740	568
3	20231206	194000	324843730	13740	13740	13740	13740	0
4	20231206	193900	324843730	13740	13740	13740	13740	0
5	20231206	193800	324843730	13740	13740	13740	13740	0
6	20231206	193700	324843730	13740	13740	13740	13740	0
7	20231206	193600	324843730	13740	13740	13740	13740	0
8	20231206	193500	324843730	13740	13740	13740	13740	0
9	20231206	193400	324843730	13740	13740	13740	13740	0
10	20231206	193300	324843730	13740	13740	13740	13740	0
11	20231206	193200	324843730	13740	13740	13740	13740	0
12	20231206	193100	324843730	13740	13740	13740	13740	0
13	20231206	193000	324843730	13740	13740	13740	13740	0
14	20231206	192900	324843730	13740	13740	13740	13740	0
15	20231206	192800	324843730	13740	13740	13740	13740	0
16	20231206	192700	324843730	13740	13740	13740	13740	0
17	20231206	192600	324843730	13740	13740	13740	13740	0
18	20231206	192500	324843730	13740	13740	13740	13740	0
19	20231206	192400	324843730	13740	13740	13740	13740	0
20	20231206	192300	324843730	13740	13740	13740	13740	0
21	20231206	192200	324843730	13740	13740	13740	13740	0
22	20231206	192100	324843730	13740	13740	13740	13740	0
23	20231206	192000	324843730	13740	13740	13740	13740	0
24	20231206	191900	324843730	13740	13740	13740	13740	0
25	20231206	191800	324843730	13740	13740	13740	13740	0
26	20231206	191700	324843730	13740	13740	13740	13740	0
27	20231206	191600	324843730	13740	13740	13740	13740	0
28	20231206	191500	324843730	13740	13740	13740	13740	0
29	20231206	191400	324843730	13740	13740	13740	13740	0
30	20231206	191300	324843730	13740	13740	13740	13740	0
31	20231206	191200	324843730	13740	13740	13740	13740	0
32	20231206	191100	324843730	13740	13740	13740	13740	568
33	20231206	191000	324843730	13740	13740	13740	13740	0
34	20231206	190900	324843730	13740	13740	13740	13740	0
35	20231206	190800	324843730	13740	13740	13740	13740	0
36	20231206	190700	324843730	13740	13740	13740	13740	0
37	20231206	190600	324843730	13740	13740	13740	13740	0
38	20231206	190500	324843730	13740	13740	13740	13740	0
39	20231206	190400	324843730	13740	13740	13740	13740	0
40	20231206	190300	324843730	13740	13740	13740	13740	0
41	20231206	190200	324843730	13740	13740	13740	13740	0
42	20231206	190100	324843730	13740	13740	13740	13740	0
43	20231206	190000	324843730	13740	13740	13740	13740	0
44	20231206	185900	324843730	13740	13740	13740	13740	0
45	20231206	185800	324843730	13740	13740	13740	13740	0
46	20231206	185700	324843730	13740	13740	13740	13740	0
47	20231206	185600	324843730	13740	13740	13740	13740	0
48	20231206	185500	324843730	13740	13740	13740	13740	0
49	20231206	185400	324843730	13740	13740	13740	13740	0
50	20231206	185300	324843730	13740	13740	13740	13740	0
51	20231206	185200	324843730	13740	13740	13740	13740	0
52	20231206	185100	324843730	13740	13740	13740	13740	0
53	20231206	185000	324843730	13740	13740	13740	13740	0
54	20231206	184900	324843730	13740	13740	13740	13740	0
55	20231206	184800	324843730	13740	13740	13740	13740	0
56	20231206	184700	324843730	13740	13740	13740	13740	0
57	20231206	184600	324843730	13740	13740	13740	13740	0
58	20231206	184500	324843730	13740	13740	13740	13740	0
59	20231206	184400	324843730	13740	13740	13740	13740	0
60	20231206	184300	324843730	13740	13740	13740	13740	0
61	20231206	184200	324843730	13740	13740	13740	13740	0
62	20231206	184100	324843730	13740	13740	13740	13740	568
63	20231206	184000	324843730	13740	13740	13740	13740	0
64	20231206	183900	324843730	13740	13740	13740	13740	0
65	20231206	183800	324843730	13740	13740	13740	13740	0
66	20231206	183700	324843730	13740	13740	13740	13740	0
67	20231206	183600	324843730	13740	13740	13740	13740	0
68	20231206	183500	324843730	13740	13740	13740	13740	0
69	20231206	183400	324843730	13740	13740	13740	13740	0
70	20231206	183300	324843730	13740	13740	13740	13740	0
71	20231206	183200	324843730	13740	13740	13740	13740	0
72	20231206	183100	324843730	13740	13740	13740	13740	0
73	20231206	183000	324843730	13740	13740	13740	13740	0
74	20231206	182900	324843730	13740	13740	13740	13740	0
75	20231206	182800	324843730	13740	13740	13740	13740	0
76	20231206	182700	324843730	13740	13740	13740	13740	0
77	20231206	182600	324843730	13740	13740	13740	13740	0
78	20231206	182500	324843730	13740	13740	13740	13740	0
79	20231206	182400	324843730	13740	13740	13740	13740	0
80	20231206	182300	324843730	13740	13740	13740	13740	0
81	20231206	182200	324843730	13740	13740	13740	13740	0
82	20231206	182100	324843730	13740	13740	13740	13740	0
83	20231206	182000	324843730	13740	13740	13740	13740	0
84	20231206	181900	324843730	13740	13740	13740	13740	0
85	20231206	181800	324843730	13740	13740	13740	13740	0
86	20231206	181700	324843730	13740	13740	13740	13740	0
87	20231206	181600	324843730	13740	13740	13740	13740	0
88	20231206	181500	324843730	13740	13740	13740	13740	0
89	20231206	181400	324843730	13740	13740	13740	13740	0
90	20231206	181300	324843730	13740	13740	13740	13740	0
91	20231206	181200	324843730	13740	13740	13740	13740	0
92	20231206	181100	324843730	13740	13740	13740	13740	568
93	20231206	181000	324843730	13740	13740	13740	13740	0
94	20231206	180900	324843730	13740	13740	13740	13740	0
95	20231206	180800	324843730	13740	13740	13740	13740	0
96	20231206	180700	324843730	13740	13740	13740	13740	0
97	20231206	180600	324843730	13740	13740	13740	13740	0
98	20231206	180500	324843730	13740	13740	13740	13740	0
99	20231206	180400	324843730	13740	13740	13740	13740	0
100	20231206	180300	324843730	13740	13740	13740	13740	0
101	20231206	180200	324843730	13740	13740	13740	13740	0
102	20231206	180100	324843730	13740	13740	13740	13740	0
103	20231206	180000	324843730	13740	13740	13740	13740	0
104	20231206	175900	324843730	13740	13740	13740	13740	0
105	20231206	175800	324843730	13740	13740	13740	13740	0
106	20231206	175700	324843730	13740	13740	13740	13740	0
107	20231206	175600	324843730	13740	13740	13740	13740	0
108	20231206	175500	324843730	13740	13740	13740	13740	0
109	20231206	175400	324843730	13740	13740	13740	13740	0
110	20231206	175300	324843730	13740	13740	13740	13740	0
111	20231206	175200	324843730	13740	13740	13740	13740	0
112	20231206	175100	324843730	13740	13740	13740	13740	0
113	20231206	175000	324843730	13740	13740	13740	13740	0
114	20231206	174900	324843730	13740	13740	13740	13740	0
115	20231206	174800	324843730	13740	13740	13740	13740	0
116	20231206	174700	324843730	13740	13740	13740	13740	0
117	20231206	174600	324843730	13740	13740	13740	13740	0
118	20231206	174500	324843730	13740	13740	13740	13740	0
119	20231206	174400	324843730	13740	13740	13740	13740	0
120	20231206	174300	324843730	13740	13740	13740	13740	0
121	20231206	174200	324843730	13740	13740	13740	13740	0
122	20231206	174100	324843730	13740	13740	13740	13740	568
123	20231206	174000	324843730	13740	13740	13740	13740	0
124	20231206	173900	324843730	13740	13740	13740	13740	0
125	20231206	173800	324843730	13740	13740	13740	13740	0
126	20231206	173700	324843730	13740	13740	13740	13740	0
127	20231206	173600	324843730	13740	13740	13740	13740	0
128	20231206	173500	324843730	13740	13740	13740	13740	0
129	20231206	173400	324843730	13740	13740	13740	13740	0
130	20231206	173300	324843730	13740	13740	13740	13740	0
131	20231206	173200	324843730	13740	13740	13740	13740	0
132	20231206	173100	324843730	13740	13740	13740	13740	0
133	20231206	173000	324843730	13740	13740	13740	13740	0
134	20231206	172900	324843730	13740	13740	13740	13740	0
135	20231206	172800	324843730	13740	13740	13740	13740	0
136	20231206	172700	324843730	13740	13740	13740	13740	0
137	20231206	172600	324843730	13740	13740	13740	13740	0
138	20231206	172500	324843730	13740	13740	13740	13740	0
139	20231206	172400	324843730	13740	13740	13740	13740	0
140	20231206	172300	324843730	13740	13740	13740	13740	0
141	20231206	172200	324843730	13740	13740	13740	13740	0
142	20231206	172100	324843730	13740	13740	13740	13740	0
143	20231206	172000	324843730	13740	13740	13740	13740	0
144	20231206	171900	324843730	13740	13740	13740	13740	0
145	20231206	171800	324843730	13740	13740	13740	13740	0
146	20231206	171700	324843730	13740	13740	13740	13740	0
147	20231206	171600	324843730	13740	13740	13740	13740	0
148	20231206	171500	324843730	13740	13740	13740	13740	0
149	20231206	171400	324843730	13740	13740	13740	13740	0
150	20231206	171300	324843730	13740	13740	13740	13740	0
151	20231206	171200	324843730	13740	13740	13740	13740	0
152	20231206	171100	324843730	13740	13740	13740	13740	568
153	20231206	171000	324843730	13740	13740	13740	13740	0
154	20231206	170900	324843730	13740	13740	13740	13740	0
155	20231206	170800	324843730	13740	13740	13740	13740	0
156	20231206	170700	324843730	13740	13740	13740	13740	0
157	20231206	170600	324843730	13740	13740	13740	13740	0
158	20231206	170500	324843730	13740	13740	13740	13740	0
159	20231206	170400	324843730	13740	13740	13740	13740	0
160	20231206	170300	324843730	13740	13740	13740	13740	0
161	20231206	170200	324843730	13740	13740	13740	13740	0
162	20231206	170100	324843730	13740	13740	13740	13740	0
163	20231206	170000	324843730	13740	13740	13740	13740	0
164	20231206	165900	324843730	13740	13740	13740	13740	0
165	20231206	165800	324843730	13740	13740	13740	13740	0
166	20231206	165700	324843730	13740	13740	13740	13740	0
167	20231206	165600	324843730	13740	13740	13740	13740	0
168	20231206	165500	324843730	13740	13740	13740	13740	0
169	20231206	165400	324843730	13740	13740	13740	13740	0
170	20231206	165300	324843730	13740	13740	13740	13740	0
171	20231206	165200	324843730	13740	13740	13740	13740	0
172	20231206	165100	324843730	13740	13740	13740	13740	0
173	20231206	165000	324843730	13740	13740	13740	13740	0
174	20231206	164900	324843730	13740	13740	13740	13740	0
175	20231206	164800	324843730	13740	13740	13740	13740	0
176	20231206	164700	324843730	13740	13740	13740	13740	0
177	20231206	164600	324843730	13740	13740	13740	13740	0
178	20231206	164500	324843730	13740	13740	13740	13740	0
179	20231206	164400	324843730	13740	13740	13740	13740	0
180	20231206	164300	324843730	13740	13740	13740	13740	0
181	20231206	164200	324843730	13740	13740	13740	13740	0
182	20231206	164100	324843730	13740	13740	13740	13740	568
183	20231206	164000	324843730	13740	13740	13740	13740	0
184	20231206	163900	324843730	13740	13740	13740	13740	0
185	20231206	163800	324843730	13740	13740	13740	13740	0
186	20231206	163700	324843730	13740	13740	13740	13740	0
187	20231206	163600	324843730	13740	13740	13740	13740	0
188	20231206	163500	324843730	13740	13740	13740	13740	0
189	20231206	163400	324843730	13740	13740	13740	13740	0
190	20231206	163300	324843730	13740	13740	13740	13740	0
191	20231206	163200	324843730	13740	13740	13740	13740	0
192	20231206	163100	324843730	13740	13740	13740	13740	0
193	20231206	163000	324843730	13740	13740	13740	13740	0
194	20231206	162900	324843730	13740	13740	13740	13740	0
195	20231206	162800	324843730	13740	13740	13740	13740	0
196	20231206	162700	324843730	13740	13740	13740	13740	0
197	20231206	162600	324843730	13740	13740	13740	13740	0
198	20231206	162500	324843730	13740	13740	13740	13740	0
199	20231206	162400	324843730	13740	13740	13740	13740	0
200	20231206	162300	324843730	13740	13740	13740	13740	0
201	20231206	162200	324843730	13740	13740	13740	13740	0
202	20231206	162100	324843730	13740	13740	13740	13740	0
203	20231206	162000	324843730	13740	13740	13740	13740	0
204	20231206	161900	324843730	13740	13740	13740	13740	0
205	20231206	161800	324843730	13740	13740	13740	13740	0
206	20231206	161700	324843730	13740	13740	13740	13740	0
207	20231206	161600	324843730	13740	13740	13740	13740	0
208	20231206	161500	324843730	13740	13740	13740	13740	0
209	20231206	161400	324843730	13740	13740	13740	13740	0
210	20231206	161300	324843730	13740	13740	13740	13740	0
211	20231206	161200	324843730	13740	13740	13740	13740	0
212	20231206	161100	324843730	13740	13740	13740	13740	568
213	20231206	161000	324843730	13740	13740	13740	13740	0
214	20231206	160900	324843730	13740	13740	13740	13740	0
215	20231206	160800	324843730	13740	13740	13740	13740	0
216	20231206	160700	324843730	13740	13740	13740	13740	0
217	20231206	160600	324843730	13740	13740	13740	13740	0
218	20231206	160500	324843730	13740	13740	13740	13740	0
219	20231206	160400	324843730	13740	13740	13740	13740	0
220	20231206	160300	324843730	13740	13740	13740	13740	0
221	20231206	160200	324843730	13740	13740	13740	13740	0
222	20231206	160100	324843730	13740	13740	13740	13740	0
223	20231206	160000	324843730	13740	13740	13740	13740	0
224	20231206	155900	324843730	13740	13740	13740	13740	0
225	20231206	155800	324843730	13740	13740	13740	13740	0
226	20231206	155700	324843730	13740	13740	13740	13740	0
227	20231206	155600	324843730	13740	13740	13740	13740	0
228	20231206	155500	324843730	13740	13740	13740	13740	0
229	20231206	155400	324843730	13740	13740	13740	13740	0
230	20231206	155300	324843730	13740	13740	13740	13740	0
231	20231206	155200	324843730	13740	13740	13740	13740	0
232	20231206	155100	324843730	13740	13740	13740	13740	0
233	20231206	155000	324843730	13740	13740	13740	13740	0
234	20231206	154900	324843730	13740	13740	13740	13740	0
235	20231206	154800	324843730	13740	13740	13740	13740	0
236	20231206	154700	324843730	13740	13740	13740	13740	0
237	20231206	154600	324843730	13740	13740	13740	13740	0
238	20231206	154500	324843730	13740	13740	13740	13740	0
239	20231206	154400	324843730	13740	13740	13740	13740	0
240	20231206	154300	324843730	13740	13740	13740	13740	0
241	20231206	154200	324843730	13740	13740	13740	13740	0
242	20231206	154100	324843730	13740	13740	13740	13740	568
243	20231206	154000	324843730	13740	13740	13740	13740	0
244	20231206	153900	324843730	13740	13740	13740	13740	0
245	20231206	153800	324843730	13740	13740	13740	13740	0
246	20231206	153700	324843730	13740	13740	13740	13740	0
247	20231206	153600	324843730	13740	13740	13740	13740	0
248	20231206	153500	324843730	13740	13740	13740	13740	0
249	20231206	153400	324843730	13740	13740	13740	13740	0
250	20231206	153300	324843730	13740	13740	13740	13740	0
251	20231206	153200	324843730	13740	13740	13740	13740	0
252	20231206	153100	324843730	13740	13740	13740	13740	0
253	20231206	153000	324843730	13740	13740	13740	13740	568
254	20231206	152900	317039410	14000	14000	14000	14000	0
255	20231206	152800	317039410	14000	14000	14000	14000	0
256	20231206	152700	317039410	14000	14000	14000	14000	0
257	20231206	152600	317039410	14000	14000	14000	14000	0
258	20231206	152500	317039410	14000	14000	14000	14000	0
259	20231206	152400	317039410	14000	14000	14000	14000	0
260	20231206	152300	317039410	14000	14000	14000	14000	0
261	20231206	152200	317039410	14000	14000	14000	14000	0
262	20231206	152100	317039410	14000	14000	14000	14000	0
263	20231206	152000	317039410	14000	14000	14000	14000	0
264	20231206	151900	317039410	14000	14000	14000	14000	0
265	20231206	151800	317039410	14000	14000	14000	14000	0
266	20231206	151700	317039410	14000	14000	14000	14000	0
267	20231206	151600	317039410	14000	14000	14000	14000	0
268	20231206	151500	317039410	14000	14000	14000	14000	20
269	20231206	151400	316759410	14020	14020	14020	14020	0
270	20231206	151300	316759410	14020	14020	14020	14020	0
271	20231206	151200	316759410	14020	14020	14020	14020	0
272	20231206	151100	316759410	14020	13910	14020	13900	44
273	20231206	151000	316147240	13910	13910	13910	13910	0
274	20231206	150900	316147240	13910	13910	13910	13910	1
275	20231206	150800	316133330	14020	14020	14020	14020	0
276	20231206	150700	316133330	14020	14020	14020	14020	6
277	20231206	150600	316049210	14030	14030	14030	14030	0
278	20231206	150500	316049210	14030	14030	14030	14030	5
279	20231206	150400	315979060	14040	14040	14040	14040	0
280	20231206	150300	315979060	14040	14040	14040	14040	0
281	20231206	150200	315979060	14040	14040	14040	14040	1
282	20231206	150100	315965020	13900	13900	13900	13900	100
283	20231206	150000	314575020	13900	13900	13900	13900	1
284	20231206	145900	314561120	14050	13990	14050	13990	99
285	20231206	145800	313172340	13900	13900	13900	13900	6
286	20231206	145700	313088940	13950	13950	13950	13950	0
287	20231206	145600	313088940	13950	13950	13950	13950	0
288	20231206	145500	313088940	13950	13950	13950	13950	0
289	20231206	145400	313088940	13950	13950	13950	13950	0
290	20231206	145300	313088940	13950	13950	13950	13950	0
291	20231206	145200	313088940	13950	13950	13950	13950	356
292	20231206	145100	308122740	13950	13950	13950	13950	0
293	20231206	145000	308122740	13950	13950	13950	13950	144
294	20231206	144900	306113940	13940	13940	13940	13940	0
295	20231206	144800	306113940	13940	13940	13940	13940	1
296	20231206	144700	306100000	14010	14010	14010	14010	1
297	20231206	144600	306085990	14010	14010	14010	14010	390
298	20231206	144500	300622090	14010	14010	14010	14010	0
299	20231206	144400	300622090	14010	14010	14010	14010	0
300	20231206	144300	300622090	14010	14010	14010	14010	0
301	20231206	144200	300622090	14010	14010	14010	14010	0
302	20231206	144100	300622090	14010	14010	14010	14010	1
303	20231206	144000	300608080	13940	13940	13940	13940	0
304	20231206	143900	300608080	13940	13940	13940	13940	16
305	20231206	143800	300385040	14010	14010	14010	14010	0
306	20231206	143700	300385040	14010	14010	14010	14010	0
307	20231206	143600	300385040	14010	14010	14010	14010	21
308	20231206	143500	300090830	14000	14000	14000	14000	0
309	20231206	143400	300090830	14000	14000	14000	14000	0
310	20231206	143300	300090830	14000	14000	14000	14000	871
311	20231206	143200	287896830	14000	14000	14000	14000	0
312	20231206	143100	287896830	14000	14000	14000	14000	0
313	20231206	143000	287896830	14000	14000	14000	14000	0
314	20231206	142900	287896830	14000	14000	14000	14000	0
315	20231206	142800	287896830	14000	14000	14000	14000	0
316	20231206	142700	287896830	14000	14000	14000	14000	0
317	20231206	142600	287896830	14000	14000	14000	14000	142
318	20231206	142500	285908830	14010	14010	14010	14010	0
319	20231206	142400	285908830	14010	14010	14010	14010	3
320	20231206	142300	285866800	14010	14010	14010	14010	0
321	20231206	142200	285866800	14010	14010	14010	14010	0
322	20231206	142100	285866800	14010	13980	14010	13980	426
323	20231206	142000	279904890	13960	13960	13960	13960	0
324	20231206	141900	279904890	13960	13960	13960	13960	96
325	20231206	141800	278564730	14000	14000	14000	14000	0
326	20231206	141700	278564730	14000	14000	14000	14000	310
327	20231206	141600	274224730	13960	13960	13960	13960	0
328	20231206	141500	274224730	13960	13960	13960	13960	0
329	20231206	141400	274224730	13960	13960	13960	13960	0
330	20231206	141300	274224730	13960	13970	13970	13960	10
331	20231206	141200	274085070	14000	14000	14000	14000	0
332	20231206	141100	274085070	14000	14000	14000	14000	0
333	20231206	141000	274085070	14000	14000	14000	14000	90
334	20231206	140900	272825070	14000	14000	14000	14000	0
335	20231206	140800	272825070	14000	14000	14000	14000	90
336	20231206	140700	271565070	14000	14000	14000	14000	28
337	20231206	140600	271173070	14000	14000	14000	14000	272
338	20231206	140500	267365070	13970	14000	14000	13970	141
339	20231206	140400	265394250	14000	14000	14000	14000	55
340	20231206	140300	264624250	14000	14000	14000	14000	0
341	20231206	140200	264624250	14000	14000	14000	14000	0
342	20231206	140100	264624250	14000	14000	14000	14000	0
343	20231206	140000	264624250	14000	14000	14000	14000	0
344	20231206	135900	264624250	14000	14000	14000	14000	0
345	20231206	135800	264624250	14000	14000	14000	14000	0
346	20231206	135700	264624250	14000	14000	14000	14000	0
347	20231206	135600	264624250	14000	14000	14000	14000	0
348	20231206	135500	264624250	14000	14000	14000	14000	0
349	20231206	135400	264624250	14000	14000	14000	14000	0
350	20231206	135300	264624250	14000	14000	14000	14000	100
351	20231206	135200	263224250	14000	14000	14000	14000	0
352	20231206	135100	263224250	14000	13990	14000	13990	77
353	20231206	135000	262146270	14000	14000	14000	14000	0
354	20231206	134900	262146270	14000	14000	14000	14000	0
355	20231206	134800	262146270	14000	14000	14000	14000	0
356	20231206	134700	262146270	14000	14000	14000	14000	0
357	20231206	134600	262146270	14000	14000	14000	14000	0
358	20231206	134500	262146270	14000	14000	14000	14000	0
359	20231206	134400	262146270	14000	14000	14000	14000	0
360	20231206	134300	262146270	14000	14000	14000	14000	0
361	20231206	134200	262146270	14000	14000	14000	14000	0
362	20231206	134100	262146270	14000	14000	14000	14000	0
363	20231206	134000	262146270	14000	14000	14000	14000	0
364	20231206	133900	262146270	14000	14000	14000	14000	0
365	20231206	133800	262146270	14000	14000	14000	14000	0
366	20231206	133700	262146270	14000	14000	14000	14000	0
367	20231206	133600	262146270	14000	14000	14000	14000	0
368	20231206	133500	262146270	14000	14000	14000	14000	0
369	20231206	133400	262146270	14000	14000	14000	14000	0
370	20231206	133300	262146270	14000	14000	14000	14000	0
371	20231206	133200	262146270	14000	14000	14000	14000	0
372	20231206	133100	262146270	14000	14000	14000	14000	0
373	20231206	133000	262146270	14000	14000	14000	14000	0
374	20231206	132900	262146270	14000	14000	14000	14000	0
375	20231206	132800	262146270	14000	14000	14000	14000	5
376	20231206	132700	262076270	14010	14010	14010	14010	0
377	20231206	132600	262076270	14010	14000	14010	14000	100
378	20231206	132500	260675630	14010	14010	14010	14010	0
379	20231206	132400	260675630	14010	14010	14010	14010	0
380	20231206	132300	260675630	14010	14010	14010	14010	0
381	20231206	132200	260675630	14010	14010	14010	14010	0
382	20231206	132100	260675630	14010	14010	14010	14010	0
383	20231206	132000	260675630	14010	14000	14010	14000	20
384	20231206	131900	260395470	14000	14000	14000	14000	0
385	20231206	131800	260395470	14000	14000	14000	14000	3
386	20231206	131700	260353470	13900	13900	13900	13900	0
387	20231206	131600	260353470	13900	13900	13900	13900	0
388	20231206	131500	260353470	13900	13900	13900	13900	0
389	20231206	131400	260353470	13900	13930	13930	13900	317
390	20231206	131300	255943900	14010	14010	14010	14010	0
391	20231206	131200	255943900	14010	14010	14010	14010	0
392	20231206	131100	255943900	14010	14010	14010	14010	0
393	20231206	131000	255943900	14010	14010	14010	14010	0
394	20231206	130900	255943900	14010	14010	14010	14010	0
395	20231206	130800	255943900	14010	14010	14010	14010	0
396	20231206	130700	255943900	14010	14010	14010	14010	0
397	20231206	130600	255943900	14010	14010	14010	14010	2
398	20231206	130500	255915880	14020	14020	14020	14020	0
399	20231206	130400	255915880	14020	14020	14020	14020	0
400	20231206	130300	255915880	14020	14020	14020	14020	0
401	20231206	130200	255915880	14020	14020	14020	14020	0
402	20231206	130100	255915880	14020	14020	14020	14020	0
403	20231206	130000	255915880	14020	14020	14020	14020	0
404	20231206	125900	255915880	14020	14020	14020	14020	1
405	20231206	125800	255901860	14040	14040	14040	14040	0
406	20231206	125700	255901860	14040	14040	14040	14040	1
407	20231206	125600	255887820	13910	13910	13910	13910	50
408	20231206	125500	255192320	14050	14050	14050	14050	0
409	20231206	125400	255192320	14050	14050	14050	14050	0
410	20231206	125300	255192320	14050	14050	14050	14050	0
411	20231206	125200	255192320	14050	14040	14050	14040	71
412	20231206	125100	254194800	14000	13980	14000	13980	700
413	20231206	125000	244395480	13960	13960	13960	13960	0
414	20231206	124900	244395480	13960	13960	13960	13960	0
415	20231206	124800	244395480	13960	13960	13960	13960	3
416	20231206	124700	244353600	13960	13960	13960	13960	0
417	20231206	124600	244353600	13960	13960	13960	13960	37
418	20231206	124500	243837080	13910	13910	13910	13910	6
419	20231206	124400	243753620	13920	13920	13920	13920	194
420	20231206	124300	241053140	13920	13920	13920	13920	0
421	20231206	124200	241053140	13920	13920	13920	13920	0
422	20231206	124100	241053140	13920	13920	13920	13920	0
423	20231206	124000	241053140	13920	13920	13920	13920	0
424	20231206	123900	241053140	13920	13920	13920	13920	0
425	20231206	123800	241053140	13920	13920	13920	13920	0
426	20231206	123700	241053140	13920	13920	13920	13920	0
427	20231206	123600	241053140	13920	13920	13920	13920	189
428	20231206	123500	238422260	13910	13910	13910	13910	10
429	20231206	123400	238283160	13910	13910	13910	13910	3
430	20231206	123300	238241430	13910	13910	13910	13910	0
431	20231206	123200	238241430	13910	13910	13910	13910	0
432	20231206	123100	238241430	13910	13910	13910	13910	0
433	20231206	123000	238241430	13910	13910	13910	13910	0
434	20231206	122900	238241430	13910	13910	13910	13910	0
435	20231206	122800	238241430	13910	13910	13910	13910	1
436	20231206	122700	238227520	13920	13920	13920	13920	31
437	20231206	122600	237796000	13920	13920	13920	13920	85
438	20231206	122500	236612800	13920	13920	13920	13920	0
439	20231206	122400	236612800	13920	13920	13920	13920	0
440	20231206	122300	236612800	13920	13920	13920	13920	0
441	20231206	122200	236612800	13920	13920	13920	13920	1
442	20231206	122100	236598880	13910	13910	13910	13910	0
443	20231206	122000	236598880	13910	13910	13910	13910	0
444	20231206	121900	236598880	13910	13910	13910	13910	0
445	20231206	121800	236598880	13910	13910	13910	13910	65
446	20231206	121700	235694730	13900	13900	13900	13900	0
447	20231206	121600	235694730	13900	13900	13900	13900	0
448	20231206	121500	235694730	13900	13940	13940	13900	786
449	20231206	121400	224760920	13940	13940	13940	13940	2
450	20231206	121300	224733040	13930	13930	13930	13930	0
451	20231206	121200	224733040	13930	13930	13930	13930	52
452	20231206	121100	224008680	14040	14050	14050	14040	205
453	20231206	121000	221129870	14090	14090	14090	14090	39
454	20231206	120900	220580360	14150	14150	14150	14150	0
455	20231206	120800	220580360	14150	14150	14150	14150	0
456	20231206	120700	220580360	14150	14160	14160	14150	74
457	20231206	120600	219533200	14190	14190	14190	14190	244
458	20231206	120500	216070840	14280	14280	14280	14280	18
459	20231206	120400	215813800	14260	14190	14260	14190	414
460	20231206	120300	209921300	14190	14190	14190	14190	0
461	20231206	120200	209921300	14190	14190	14190	14190	4
462	20231206	120100	209864540	14260	14240	14260	14240	53
463	20231206	120000	209108890	14280	14150	14280	14150	2
464	20231206	115900	209080460	14290	14070	14300	14070	608
465	20231206	115800	200457320	14070	14050	14070	14050	5
466	20231206	115700	200387030	14050	14030	14050	14030	7
467	20231206	115600	200288780	14010	13900	14010	13900	8785
468	20231206	115500	77275690	13850	13850	13850	13850	99
469	20231206	115400	75904540	13850	13850	13850	13850	0
470	20231206	115300	75904540	13850	13840	13850	13840	7
471	20231206	115200	75807650	13820	13820	13820	13820	0
472	20231206	115100	75807650	13820	13820	13820	13820	0
473	20231206	115000	75807650	13820	13820	13820	13820	0
474	20231206	114900	75807650	13820	13820	13820	13820	0
475	20231206	114800	75807650	13820	13820	13820	13820	0
476	20231206	114700	75807650	13820	13820	13820	13820	0
477	20231206	114600	75807650	13820	13820	13820	13820	0
478	20231206	114500	75807650	13820	13820	13820	13820	0
479	20231206	114400	75807650	13820	13820	13820	13820	0
480	20231206	114300	75807650	13820	13820	13820	13820	0
481	20231206	114200	75807650	13820	13820	13820	13820	0
482	20231206	114100	75807650	13820	13820	13820	13820	57
483	20231206	114000	75019910	13820	13820	13820	13820	147
484	20231206	113900	72988370	13820	13820	13820	13820	1
485	20231206	113800	72974550	13780	13780	13780	13780	0
486	20231206	113700	72974550	13780	13780	13780	13780	0
487	20231206	113600	72974550	13780	13780	13780	13780	0
488	20231206	113500	72974550	13780	13780	13780	13780	0
489	20231206	113400	72974550	13780	13780	13780	13780	0
490	20231206	113300	72974550	13780	13780	13780	13780	0
491	20231206	113200	72974550	13780	13780	13780	13780	0
492	20231206	113100	72974550	13780	13780	13780	13780	0
493	20231206	113000	72974550	13780	13780	13780	13780	0
494	20231206	112900	72974550	13780	13780	13780	13780	0
495	20231206	112800	72974550	13780	13780	13780	13780	0
496	20231206	112700	72974550	13780	13780	13780	13780	0
497	20231206	112600	72974550	13780	13780	13780	13780	0
498	20231206	112500	72974550	13780	13780	13780	13780	0
499	20231206	112400	72974550	13780	13780	13780	13780	0
500	20231206	112300	72974550	13780	13780	13780	13780	0
501	20231206	112200	72974550	13780	13780	13780	13780	0
502	20231206	112100	72974550	13780	13780	13780	13780	0
503	20231206	112000	72974550	13780	13770	13780	13770	680
504	20231206	111900	63609730	13770	13770	13770	13770	0
505	20231206	111800	63609730	13770	13770	13770	13770	2
506	20231206	111700	63582190	13770	13700	13770	13690	99
507	20231206	111600	62225830	13700	13700	13700	13700	0
508	20231206	111500	62225830	13700	13700	13700	13700	0
509	20231206	111400	62225830	13700	13700	13700	13700	3
510	20231206	111300	62184730	13700	13700	13700	13700	0
511	20231206	111200	62184730	13700	13700	13700	13700	0
512	20231206	111100	62184730	13700	13700	13700	13700	200
513	20231206	111000	59444730	13770	13770	13770	13770	0
514	20231206	110900	59444730	13770	13770	13770	13770	0
515	20231206	110800	59444730	13770	13770	13770	13770	0
516	20231206	110700	59444730	13770	13770	13770	13770	0
517	20231206	110600	59444730	13770	13770	13770	13770	0
518	20231206	110500	59444730	13770	13770	13770	13770	0
519	20231206	110400	59444730	13770	13770	13770	13770	34
520	20231206	110300	58976550	13770	13770	13770	13770	0
521	20231206	110200	58976550	13770	13770	13770	13770	0
522	20231206	110100	58976550	13770	13770	13770	13770	10
523	20231206	110000	58838850	13690	13750	13750	13690	390
524	20231206	105900	53495250	13750	13750	13750	13750	0
525	20231206	105800	53495250	13750	13750	13750	13750	0
526	20231206	105700	53495250	13750	13770	13770	13750	106
527	20231206	105600	52037590	13770	13780	13780	13770	125
528	20231206	105500	50316240	13780	13780	13780	13780	0
529	20231206	105400	50316240	13780	13780	13780	13780	0
530	20231206	105300	50316240	13780	13780	13780	13780	0
531	20231206	105200	50316240	13780	13780	13780	13780	0
532	20231206	105100	50316240	13780	13780	13780	13780	0
533	20231206	105000	50316240	13780	13780	13780	13780	0
534	20231206	104900	50316240	13780	13780	13780	13780	300
535	20231206	104800	46182240	13810	13810	13810	13810	0
536	20231206	104700	46182240	13810	13810	13810	13810	0
537	20231206	104600	46182240	13810	13780	13810	13780	2
538	20231206	104500	46154650	13810	13810	13810	13810	129
539	20231206	104400	44373160	13810	13810	13810	13810	0
540	20231206	104300	44373160	13810	13810	13810	13810	0
541	20231206	104200	44373160	13810	13810	13810	13810	3
542	20231206	104100	44331730	13810	13810	13810	13810	2
543	20231206	104000	44304110	13810	13810	13810	13810	0
544	20231206	103900	44304110	13810	13770	13810	13760	398
545	20231206	103800	38807980	13820	13820	13820	13820	0
546	20231206	103700	38807980	13820	13820	13820	13820	0
547	20231206	103600	38807980	13820	13820	13820	13820	1
548	20231206	103500	38794160	13820	13820	13820	13820	1
549	20231206	103400	38780340	13820	13820	13820	13820	0
550	20231206	103300	38780340	13820	13820	13820	13820	2
551	20231206	103200	38752700	13810	13810	13810	13810	0
552	20231206	103100	38752700	13810	13810	13810	13810	0
553	20231206	103000	38752700	13810	13810	13810	13810	0
554	20231206	102900	38752700	13810	13810	13810	13810	0
555	20231206	102800	38752700	13810	13810	13810	13810	0
556	20231206	102700	38752700	13810	13810	13810	13810	0
557	20231206	102600	38752700	13810	13810	13810	13810	0
558	20231206	102500	38752700	13810	13810	13810	13810	0
559	20231206	102400	38752700	13810	13810	13810	13810	0
560	20231206	102300	38752700	13810	13810	13810	13810	0
561	20231206	102200	38752700	13810	13810	13810	13810	0
562	20231206	102100	38752700	13810	13810	13810	13810	0
563	20231206	102000	38752700	13810	13810	13810	13810	0
564	20231206	101900	38752700	13810	13810	13810	13810	0
565	20231206	101800	38752700	13810	13810	13810	13810	0
566	20231206	101700	38752700	13810	13810	13810	13810	0
567	20231206	101600	38752700	13810	13810	13810	13810	0
568	20231206	101500	38752700	13810	13810	13810	13810	1
569	20231206	101400	38738890	13810	13810	13810	13810	0
570	20231206	101300	38738890	13810	13810	13810	13810	0
571	20231206	101200	38738890	13810	13810	13810	13810	0
572	20231206	101100	38738890	13810	13810	13810	13810	0
573	20231206	101000	38738890	13810	13810	13810	13810	0
574	20231206	100900	38738890	13810	13810	13810	13810	0
575	20231206	100800	38738890	13810	13810	13810	13810	0
576	20231206	100700	38738890	13810	13810	13810	13810	0
577	20231206	100600	38738890	13810	13810	13810	13810	0
578	20231206	100500	38738890	13810	13810	13810	13810	100
579	20231206	100400	37357890	13810	13810	13810	13810	1
580	20231206	100300	37344080	13700	13800	13800	13700	2
581	20231206	100200	37316580	13810	13810	13810	13810	0
582	20231206	100100	37316580	13810	13810	13810	13810	0
583	20231206	100000	37316580	13810	13810	13810	13810	0
584	20231206	095900	37316580	13810	13810	13810	13810	1
585	20231206	095800	37302770	13700	13700	13700	13700	0
586	20231206	095700	37302770	13700	13700	13700	13700	0
587	20231206	095600	37302770	13700	13700	13700	13700	0
588	20231206	095500	37302770	13700	13700	13700	13700	0
589	20231206	095400	37302770	13700	13700	13700	13700	0
590	20231206	095300	37302770	13700	13700	13700	13700	8
591	20231206	095200	37193170	13700	13790	13790	13700	200
592	20231206	095100	34450630	13830	13830	13830	13830	0
593	20231206	095000	34450630	13830	13830	13830	13830	0
594	20231206	094900	34450630	13830	13830	13830	13830	0
595	20231206	094800	34450630	13830	13830	13830	13830	0
596	20231206	094700	34450630	13830	13830	13830	13830	0
597	20231206	094600	34450630	13830	13830	13830	13830	0
598	20231206	094500	34450630	13830	13830	13830	13830	1
599	20231206	094400	34436800	13840	13840	13840	13840	27
600	20231206	094300	34063120	13840	13840	13840	13840	1
601	20231206	094200	34049280	13840	13840	13840	13840	0
602	20231206	094100	34049280	13840	13840	13840	13840	0
603	20231206	094000	34049280	13840	13840	13840	13840	0
604	20231206	093900	34049280	13840	13840	13840	13840	12
605	20231206	093800	33883200	13840	13840	13840	13840	9
606	20231206	093700	33758640	13840	13810	13840	13810	3
607	20231206	093600	33717150	13810	13690	13810	13690	1454
608	20231206	093500	13655030	13610	13690	13690	13610	68
609	20231206	093400	12728390	13690	13690	13690	13690	116
610	20231206	093300	11140350	13800	13800	13800	13800	0
611	20231206	093200	11140350	13800	13800	13800	13800	13
612	20231206	093100	10960950	13800	13790	13800	13790	3
613	20231206	093000	10919560	13800	13800	13800	13800	3
614	20231206	092900	10878160	13800	13760	13800	13760	8
615	20231206	092800	10767960	13800	13690	13800	13670	105
616	20231206	092700	9332340	13690	13700	13700	13690	268
617	20231206	092600	5661870	13810	13810	13810	13810	0
618	20231206	092500	5661870	13810	13810	13810	13810	0
619	20231206	092400	5661870	13810	13810	13810	13810	0
620	20231206	092300	5661870	13810	13810	13810	13810	0
621	20231206	092200	5661870	13810	13800	13810	13800	12
622	20231206	092100	5496160	13820	13820	13820	13820	0
623	20231206	092000	5496160	13820	13820	13820	13820	10
624	20231206	091900	5357960	13820	13820	13820	13820	5
625	20231206	091800	5288860	13810	13810	13810	13810	0
626	20231206	091700	5288860	13810	13810	13810	13810	0
627	20231206	091600	5288860	13810	13690	13810	13690	58
628	20231206	091500	4494240	13700	13710	13710	13700	19
629	20231206	091400	4233890	13700	13700	13700	13700	1
630	20231206	091300	4220190	13840	13840	13840	13840	0
631	20231206	091200	4220190	13840	13840	13840	13840	0
632	20231206	091100	4220190	13840	13840	13840	13840	64
633	20231206	091000	3334430	13840	13750	13850	13700	24
634	20231206	090900	3004190	13750	13750	13750	13750	5
635	20231206	090800	2935440	13850	13850	13850	13850	0
636	20231206	090700	2935440	13850	13850	13850	13850	0
637	20231206	090600	2935440	13850	13850	13850	13850	0
638	20231206	090500	2935440	13850	13810	13850	13800	21
639	20231206	090400	2645490	13950	13950	13950	13950	0
640	20231206	090300	2645490	13950	13950	13950	13950	0
641	20231206	090200	2645490	13950	13950	13950	13950	0
642	20231206	090100	2645490	13950	13950	13950	13950	0
643	20231206	090000	2645490	13950	13900	13950	13900	190