KissMeData/000320/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183100	135123000	11980	11980	11980	11980	86
3	20231201	183000	135123000	11980	11980	11980	11980	0
4	20231201	182900	135123000	11980	11980	11980	11980	0
5	20231201	182800	135123000	11980	11980	11980	11980	0
6	20231201	182700	135123000	11980	11980	11980	11980	0
7	20231201	182600	135123000	11980	11980	11980	11980	0
8	20231201	182500	135123000	11980	11980	11980	11980	0
9	20231201	182400	135123000	11980	11980	11980	11980	0
10	20231201	182300	135123000	11980	11980	11980	11980	0
11	20231201	182200	135123000	11980	11980	11980	11980	0
12	20231201	182100	135123000	11980	11980	11980	11980	0
13	20231201	182000	135123000	11980	11980	11980	11980	0
14	20231201	181900	135123000	11980	11980	11980	11980	0
15	20231201	181800	135123000	11980	11980	11980	11980	0
16	20231201	181700	135123000	11980	11980	11980	11980	0
17	20231201	181600	135123000	11980	11980	11980	11980	0
18	20231201	181500	135123000	11980	11980	11980	11980	0
19	20231201	181400	135123000	11980	11980	11980	11980	0
20	20231201	181300	135123000	11980	11980	11980	11980	0
21	20231201	181200	135123000	11980	11980	11980	11980	0
22	20231201	181100	135123000	11980	11980	11980	11980	0
23	20231201	181000	135123000	11980	11980	11980	11980	0
24	20231201	180900	135123000	11980	11980	11980	11980	0
25	20231201	180800	135123000	11980	11980	11980	11980	0
26	20231201	180700	135123000	11980	11980	11980	11980	0
27	20231201	180600	135123000	11980	11980	11980	11980	0
28	20231201	180500	135123000	11980	11980	11980	11980	0
29	20231201	180400	135123000	11980	11980	11980	11980	0
30	20231201	180300	135123000	11980	11980	11980	11980	0
31	20231201	180200	135123000	11980	11980	11980	11980	0
32	20231201	180100	135123000	11980	11980	11980	11980	86
33	20231201	180000	135123000	11980	11980	11980	11980	0
34	20231201	175900	135123000	11980	11980	11980	11980	0
35	20231201	175800	135123000	11980	11980	11980	11980	0
36	20231201	175700	135123000	11980	11980	11980	11980	0
37	20231201	175600	135123000	11980	11980	11980	11980	0
38	20231201	175500	135123000	11980	11980	11980	11980	0
39	20231201	175400	135123000	11980	11980	11980	11980	0
40	20231201	175300	135123000	11980	11980	11980	11980	0
41	20231201	175200	135123000	11980	11980	11980	11980	0
42	20231201	175100	135123000	11980	11980	11980	11980	0
43	20231201	175000	135123000	11980	11980	11980	11980	0
44	20231201	174900	135123000	11980	11980	11980	11980	0
45	20231201	174800	135123000	11980	11980	11980	11980	0
46	20231201	174700	135123000	11980	11980	11980	11980	0
47	20231201	174600	135123000	11980	11980	11980	11980	0
48	20231201	174500	135123000	11980	11980	11980	11980	0
49	20231201	174400	135123000	11980	11980	11980	11980	0
50	20231201	174300	135123000	11980	11980	11980	11980	0
51	20231201	174200	135123000	11980	11980	11980	11980	0
52	20231201	174100	135123000	11980	11980	11980	11980	0
53	20231201	174000	135123000	11980	11980	11980	11980	0
54	20231201	173900	135123000	11980	11980	11980	11980	0
55	20231201	173800	135123000	11980	11980	11980	11980	0
56	20231201	173700	135123000	11980	11980	11980	11980	0
57	20231201	173600	135123000	11980	11980	11980	11980	0
58	20231201	173500	135123000	11980	11980	11980	11980	0
59	20231201	173400	135123000	11980	11980	11980	11980	0
60	20231201	173300	135123000	11980	11980	11980	11980	0
61	20231201	173200	135123000	11980	11980	11980	11980	0
62	20231201	173100	135123000	11980	11980	11980	11980	86
63	20231201	173000	135123000	11980	11980	11980	11980	0
64	20231201	172900	135123000	11980	11980	11980	11980	0
65	20231201	172800	135123000	11980	11980	11980	11980	0
66	20231201	172700	135123000	11980	11980	11980	11980	0
67	20231201	172600	135123000	11980	11980	11980	11980	0
68	20231201	172500	135123000	11980	11980	11980	11980	0
69	20231201	172400	135123000	11980	11980	11980	11980	0
70	20231201	172300	135123000	11980	11980	11980	11980	0
71	20231201	172200	135123000	11980	11980	11980	11980	0
72	20231201	172100	135123000	11980	11980	11980	11980	0
73	20231201	172000	135123000	11980	11980	11980	11980	0
74	20231201	171900	135123000	11980	11980	11980	11980	0
75	20231201	171800	135123000	11980	11980	11980	11980	0
76	20231201	171700	135123000	11980	11980	11980	11980	0
77	20231201	171600	135123000	11980	11980	11980	11980	0
78	20231201	171500	135123000	11980	11980	11980	11980	0
79	20231201	171400	135123000	11980	11980	11980	11980	0
80	20231201	171300	135123000	11980	11980	11980	11980	0
81	20231201	171200	135123000	11980	11980	11980	11980	0
82	20231201	171100	135123000	11980	11980	11980	11980	0
83	20231201	171000	135123000	11980	11980	11980	11980	0
84	20231201	170900	135123000	11980	11980	11980	11980	0
85	20231201	170800	135123000	11980	11980	11980	11980	0
86	20231201	170700	135123000	11980	11980	11980	11980	0
87	20231201	170600	135123000	11980	11980	11980	11980	0
88	20231201	170500	135123000	11980	11980	11980	11980	0
89	20231201	170400	135123000	11980	11980	11980	11980	0
90	20231201	170300	135123000	11980	11980	11980	11980	0
91	20231201	170200	135123000	11980	11980	11980	11980	0
92	20231201	170100	135123000	11980	11980	11980	11980	86
93	20231201	170000	135123000	11980	11980	11980	11980	0
94	20231201	165900	135123000	11980	11980	11980	11980	0
95	20231201	165800	135123000	11980	11980	11980	11980	0
96	20231201	165700	135123000	11980	11980	11980	11980	0
97	20231201	165600	135123000	11980	11980	11980	11980	0
98	20231201	165500	135123000	11980	11980	11980	11980	0
99	20231201	165400	135123000	11980	11980	11980	11980	0
100	20231201	165300	135123000	11980	11980	11980	11980	0
101	20231201	165200	135123000	11980	11980	11980	11980	0
102	20231201	165100	135123000	11980	11980	11980	11980	0
103	20231201	165000	135123000	11980	11980	11980	11980	0
104	20231201	164900	135123000	11980	11980	11980	11980	0
105	20231201	164800	135123000	11980	11980	11980	11980	0
106	20231201	164700	135123000	11980	11980	11980	11980	0
107	20231201	164600	135123000	11980	11980	11980	11980	0
108	20231201	164500	135123000	11980	11980	11980	11980	0
109	20231201	164400	135123000	11980	11980	11980	11980	0
110	20231201	164300	135123000	11980	11980	11980	11980	0
111	20231201	164200	135123000	11980	11980	11980	11980	0
112	20231201	164100	135123000	11980	11980	11980	11980	0
113	20231201	164000	135123000	11980	11980	11980	11980	0
114	20231201	163900	135123000	11980	11980	11980	11980	0
115	20231201	163800	135123000	11980	11980	11980	11980	0
116	20231201	163700	135123000	11980	11980	11980	11980	0
117	20231201	163600	135123000	11980	11980	11980	11980	0
118	20231201	163500	135123000	11980	11980	11980	11980	0
119	20231201	163400	135123000	11980	11980	11980	11980	0
120	20231201	163300	135123000	11980	11980	11980	11980	0
121	20231201	163200	135123000	11980	11980	11980	11980	0
122	20231201	163100	135123000	11980	11980	11980	11980	86
123	20231201	163000	135123000	11980	11980	11980	11980	0
124	20231201	162900	135123000	11980	11980	11980	11980	0
125	20231201	162800	135123000	11980	11980	11980	11980	0
126	20231201	162700	135123000	11980	11980	11980	11980	0
127	20231201	162600	135123000	11980	11980	11980	11980	0
128	20231201	162500	135123000	11980	11980	11980	11980	0
129	20231201	162400	135123000	11980	11980	11980	11980	0
130	20231201	162300	135123000	11980	11980	11980	11980	0
131	20231201	162200	135123000	11980	11980	11980	11980	0
132	20231201	162100	135123000	11980	11980	11980	11980	0
133	20231201	162000	135123000	11980	11980	11980	11980	0
134	20231201	161900	135123000	11980	11980	11980	11980	0
135	20231201	161800	135123000	11980	11980	11980	11980	0
136	20231201	161700	135123000	11980	11980	11980	11980	0
137	20231201	161600	135123000	11980	11980	11980	11980	0
138	20231201	161500	135123000	11980	11980	11980	11980	0
139	20231201	161400	135123000	11980	11980	11980	11980	0
140	20231201	161300	135123000	11980	11980	11980	11980	0
141	20231201	161200	135123000	11980	11980	11980	11980	0
142	20231201	161100	135123000	11980	11980	11980	11980	0
143	20231201	161000	135123000	11980	11980	11980	11980	0
144	20231201	160900	135123000	11980	11980	11980	11980	0
145	20231201	160800	135123000	11980	11980	11980	11980	0
146	20231201	160700	135123000	11980	11980	11980	11980	0
147	20231201	160600	135123000	11980	11980	11980	11980	0
148	20231201	160500	135123000	11980	11980	11980	11980	0
149	20231201	160400	135123000	11980	11980	11980	11980	0
150	20231201	160300	135123000	11980	11980	11980	11980	0
151	20231201	160200	135123000	11980	11980	11980	11980	0
152	20231201	160100	135123000	11980	11980	11980	11980	86
153	20231201	160000	135123000	11980	11980	11980	11980	0
154	20231201	155900	135123000	11980	11980	11980	11980	0
155	20231201	155800	135123000	11980	11980	11980	11980	0
156	20231201	155700	135123000	11980	11980	11980	11980	0
157	20231201	155600	135123000	11980	11980	11980	11980	0
158	20231201	155500	135123000	11980	11980	11980	11980	0
159	20231201	155400	135123000	11980	11980	11980	11980	0
160	20231201	155300	135123000	11980	11980	11980	11980	0
161	20231201	155200	135123000	11980	11980	11980	11980	0
162	20231201	155100	135123000	11980	11980	11980	11980	0
163	20231201	155000	135123000	11980	11980	11980	11980	0
164	20231201	154900	135123000	11980	11980	11980	11980	0
165	20231201	154800	135123000	11980	11980	11980	11980	0
166	20231201	154700	135123000	11980	11980	11980	11980	0
167	20231201	154600	135123000	11980	11980	11980	11980	0
168	20231201	154500	135123000	11980	11980	11980	11980	0
169	20231201	154400	135123000	11980	11980	11980	11980	0
170	20231201	154300	135123000	11980	11980	11980	11980	0
171	20231201	154200	135123000	11980	11980	11980	11980	0
172	20231201	154100	135123000	11980	11980	11980	11980	0
173	20231201	154000	135123000	11980	11980	11980	11980	0
174	20231201	153900	135123000	11980	11980	11980	11980	0
175	20231201	153800	135123000	11980	11980	11980	11980	0
176	20231201	153700	135123000	11980	11980	11980	11980	0
177	20231201	153600	135123000	11980	11980	11980	11980	0
178	20231201	153500	135123000	11980	11980	11980	11980	0
179	20231201	153400	135123000	11980	11980	11980	11980	0
180	20231201	153300	135123000	11980	11980	11980	11980	0
181	20231201	153200	135123000	11980	11980	11980	11980	0
182	20231201	153100	135123000	11980	11980	11980	11980	86
183	20231201	153000	135123000	11980	11980	11980	11980	86
184	20231201	152900	134092720	12010	12010	12010	12010	0
185	20231201	152800	134092720	12010	12010	12010	12010	0
186	20231201	152700	134092720	12010	12010	12010	12010	0
187	20231201	152600	134092720	12010	12010	12010	12010	0
188	20231201	152500	134092720	12010	12010	12010	12010	0
189	20231201	152400	134092720	12010	12010	12010	12010	0
190	20231201	152300	134092720	12010	12010	12010	12010	0
191	20231201	152200	134092720	12010	12010	12010	12010	0
192	20231201	152100	134092720	12010	12010	12010	12010	0
193	20231201	152000	134092720	12010	12010	12010	12010	0
194	20231201	151900	134092720	12010	11960	12010	11890	116
195	20231201	151800	132703740	11950	11860	11950	11860	2
196	20231201	151700	132679930	11830	11830	11830	11830	0
197	20231201	151600	132679930	11830	11830	11830	11830	0
198	20231201	151500	132679930	11830	11830	11830	11830	7
199	20231201	151400	132597120	11830	11830	11830	11830	0
200	20231201	151300	132597120	11830	11980	11980	11830	9
201	20231201	151200	132490500	11980	11850	11980	11840	16
202	20231201	151100	132300540	11850	11850	11850	11840	13
203	20231201	151000	132146580	11870	11870	11870	11870	5
204	20231201	150900	132087230	11960	11900	11960	11900	10
205	20231201	150800	131967960	11900	11900	11900	11890	49
206	20231201	150700	131385320	11890	11900	11900	11890	32
207	20231201	150600	131004590	11900	11890	11900	11890	53
208	20231201	150500	130373970	11920	11840	11990	11840	77
209	20231201	150400	129455340	11850	11850	11850	11850	0
210	20231201	150300	129455340	11850	11850	11850	11850	3
211	20231201	150200	129419790	11840	11840	11840	11840	7
212	20231201	150100	129336910	11970	11830	11970	11830	8
213	20231201	150000	129242130	11890	11890	11890	11890	24
214	20231201	145900	128956770	11900	11900	11900	11900	2
215	20231201	145800	128932970	11900	11990	11990	11890	213
216	20231201	145700	126399370	11880	11910	11910	11870	91
217	20231201	145600	125318280	11910	11860	11990	11850	156
218	20231201	145500	123462130	11840	11830	11860	11830	121
219	20231201	145400	122029310	11830	11830	11830	11830	0
220	20231201	145300	122029310	11830	11830	11830	11830	7
221	20231201	145200	121946500	11830	11830	11830	11830	8
222	20231201	145100	121851860	11830	11830	11830	11830	7
223	20231201	145000	121769050	11830	11830	11830	11830	8
224	20231201	144900	121674410	11830	11830	11830	11830	0
225	20231201	144800	121674410	11830	11850	11860	11830	15
226	20231201	144700	121496790	11850	11850	11850	11850	7
227	20231201	144600	121413840	11850	11830	11850	11830	20
228	20231201	144500	121176980	11830	11830	11830	11830	7
229	20231201	144400	121094170	11830	11830	11830	11830	0
230	20231201	144300	121094170	11830	11830	11830	11830	8
231	20231201	144200	120999530	11830	11830	11830	11830	126
232	20231201	144100	119508950	11830	11820	11830	11820	9
233	20231201	144000	119402560	11820	11820	11820	11820	7
234	20231201	143900	119319820	11820	11820	11820	11820	0
235	20231201	143800	119319820	11820	11830	11830	11820	17
236	20231201	143700	119118790	11820	11820	11820	11820	7
237	20231201	143600	119036050	11820	11820	11820	11820	28
238	20231201	143500	118705090	11830	11820	11830	11820	8
239	20231201	143400	118610520	11820	11820	11820	11820	0
240	20231201	143300	118610520	11820	11830	11830	11820	19
241	20231201	143200	118385830	11830	11820	11830	11820	8
242	20231201	143100	118291260	11820	11820	11820	11820	8
243	20231201	143000	118196700	11830	11820	11830	11820	29
244	20231201	142900	117853700	11820	11820	11820	11820	0
245	20231201	142800	117853700	11820	11820	11820	11820	10
246	20231201	142700	117735500	11830	11830	11830	11830	5
247	20231201	142600	117676350	11830	11830	11830	11830	7
248	20231201	142500	117593540	11840	11840	11840	11840	5
249	20231201	142400	117534340	11830	11830	11830	11830	0
250	20231201	142300	117534340	11830	11830	11830	11830	7
251	20231201	142200	117451530	11830	11830	11830	11830	8
252	20231201	142100	117356890	11830	11830	11830	11830	7
253	20231201	142000	117274080	11830	11830	11830	11830	8
254	20231201	141900	117179440	11830	11830	11830	11830	0
255	20231201	141800	117179440	11830	11850	11850	11830	111
256	20231201	141700	115864230	11820	11820	11820	11820	8
257	20231201	141600	115769670	11820	11820	11820	11820	7
258	20231201	141500	115686930	11820	11820	11820	11820	8
259	20231201	141400	115592370	11820	11820	11820	11820	0
260	20231201	141300	115592370	11820	11820	11820	11820	7
261	20231201	141200	115509630	11820	11820	11820	11820	8
262	20231201	141100	115415070	11820	11820	11820	11820	13
263	20231201	141000	115261410	11820	11820	11820	11820	8
264	20231201	140900	115166850	11820	11820	11820	11820	1
265	20231201	140800	115155030	11820	11820	11820	11820	7
266	20231201	140700	115072290	11820	11860	11860	11820	1024
267	20231201	140600	102958330	11850	11850	11850	11850	8
268	20231201	140500	102863530	11850	11850	11850	11850	10
269	20231201	140400	102745030	11850	11850	11850	11850	0
270	20231201	140300	102745030	11850	11870	11870	11850	9
271	20231201	140200	102638360	11870	11870	11870	11870	6
272	20231201	140100	102567140	11870	11870	11870	11870	8
273	20231201	140000	102472180	11870	11870	11870	11870	7
274	20231201	135900	102389090	11870	11870	11870	11870	0
275	20231201	135800	102389090	11870	11870	11870	11870	8
276	20231201	135700	102294130	11870	11870	11870	11870	7
277	20231201	135600	102211040	11870	11870	11870	11870	8
278	20231201	135500	102116080	11870	11870	11870	11870	107
279	20231201	135400	100845990	11870	11870	11870	11870	0
280	20231201	135300	100845990	11870	11870	11870	11870	8
281	20231201	135200	100751030	11870	11870	11870	11870	7
282	20231201	135100	100667940	11870	11870	11870	11870	26
283	20231201	135000	100359320	11870	11870	11870	11870	7
284	20231201	134900	100276230	11870	11870	11870	11870	2
285	20231201	134800	100252490	11870	11870	11870	11870	5
286	20231201	134700	100193140	11870	11890	11890	11870	211
287	20231201	134600	97687950	11890	11880	11890	11880	17
288	20231201	134500	97485980	11880	11880	11880	11880	8
289	20231201	134400	97390940	11890	11890	11890	11890	1
290	20231201	134300	97379050	11890	11890	11890	11890	5
291	20231201	134200	97319600	11890	11890	11890	11890	5
292	20231201	134100	97260150	11890	11890	11890	11890	7
293	20231201	134000	97176920	11880	11880	11880	11880	8
294	20231201	133900	97081880	11920	11920	11920	11920	2
295	20231201	133800	97058040	11880	11880	11880	11880	7
296	20231201	133700	96974880	11880	11880	11880	11880	8
297	20231201	133600	96879840	11870	11870	11870	11870	7
298	20231201	133500	96796750	11870	11870	11870	11870	8
299	20231201	133400	96701790	11870	11870	11870	11870	0
300	20231201	133300	96701790	11870	11870	11870	11870	7
301	20231201	133200	96618700	11870	11870	11870	11870	8
302	20231201	133100	96523740	11870	11870	11870	11870	7
303	20231201	133000	96440650	11870	11870	11870	11870	7
304	20231201	132900	96357560	11870	11870	11870	11870	0
305	20231201	132800	96357560	11870	11870	11870	11870	8
306	20231201	132700	96262600	11870	11870	11870	11870	7
307	20231201	132600	96179510	11870	11870	11870	11870	8
308	20231201	132500	96084550	11880	11880	11880	11880	7
309	20231201	132400	96001390	11880	11880	11880	11880	0
310	20231201	132300	96001390	11880	11880	11880	11880	8
311	20231201	132200	95906350	11880	11880	11880	11880	7
312	20231201	132100	95823190	11880	11880	11880	11880	8
313	20231201	132000	95728150	11880	11880	11880	11880	7
314	20231201	131900	95644990	11880	11880	11880	11880	14
315	20231201	131800	95478670	11880	11880	11880	11880	8
316	20231201	131700	95383630	11850	11900	11920	11850	29
317	20231201	131600	95038840	11850	11850	11850	11850	8
318	20231201	131500	94944040	11850	11850	11850	11850	7
319	20231201	131400	94861090	11850	11850	11850	11850	100
320	20231201	131300	93676090	11850	11900	11900	11850	10
321	20231201	131200	93557490	11850	11850	11850	11850	7
322	20231201	131100	93474540	11850	11850	11850	11850	7
323	20231201	131000	93391590	11900	11900	11900	11900	10
324	20231201	130900	93272590	11890	11890	11890	11890	2
325	20231201	130800	93248810	11850	11850	11850	11850	100
326	20231201	130700	92063810	11850	11870	11870	11850	600
327	20231201	130600	84948910	11860	11920	11920	11860	81
328	20231201	130500	83987970	11920	11920	11920	11920	0
329	20231201	130400	83987970	11920	11920	11920	11920	0
330	20231201	130300	83987970	11920	11920	11920	11920	0
331	20231201	130200	83987970	11920	11920	11920	11920	27
332	20231201	130100	83666130	11920	11920	11920	11920	4
333	20231201	130000	83618450	11900	11900	11900	11900	0
334	20231201	125900	83618450	11900	11900	11900	11900	0
335	20231201	125800	83618450	11900	11900	11900	11900	0
336	20231201	125700	83618450	11900	11900	11900	11900	18
337	20231201	125600	83404250	11900	11900	11900	11900	0
338	20231201	125500	83404250	11900	11900	11900	11900	0
339	20231201	125400	83404250	11900	11900	11900	11900	0
340	20231201	125300	83404250	11900	11900	11900	11900	1
341	20231201	125200	83392350	11900	11900	11900	11900	0
342	20231201	125100	83392350	11900	11900	11900	11900	0
343	20231201	125000	83392350	11900	11900	11900	11900	0
344	20231201	124900	83392350	11900	11910	11910	11900	3
345	20231201	124800	83356630	11910	11860	11910	11860	6
346	20231201	124700	83285420	11860	11870	11870	11860	1137
347	20231201	124600	69800530	11870	11870	11870	11870	88
348	20231201	124500	68755970	11920	11920	11920	11920	0
349	20231201	124400	68755970	11920	11920	11920	11920	6
350	20231201	124300	68684450	11920	11920	11920	11920	2
351	20231201	124200	68660610	11920	11920	11920	11920	6
352	20231201	124100	68589090	11920	11920	11920	11920	0
353	20231201	124000	68589090	11920	11920	11920	11920	4
354	20231201	123900	68541410	11920	11920	11920	11920	2
355	20231201	123800	68517570	11920	11920	11920	11920	0
356	20231201	123700	68517570	11920	11920	11920	11920	3
357	20231201	123600	68481810	11920	11920	11920	11920	0
358	20231201	123500	68481810	11920	11920	11920	11920	0
359	20231201	123400	68481810	11920	11920	11920	11920	0
360	20231201	123300	68481810	11920	11920	11920	11920	1
361	20231201	123200	68469890	11920	11920	11920	11920	21
362	20231201	123100	68219570	11920	11920	11920	11920	0
363	20231201	123000	68219570	11920	11920	11920	11920	0
364	20231201	122900	68219570	11920	11920	11920	11920	1
365	20231201	122800	68207650	11850	11860	11860	11850	91
366	20231201	122700	67128730	11920	11920	11920	11920	6
367	20231201	122600	67057210	11920	11920	11920	11920	0
368	20231201	122500	67057210	11920	11920	11920	11920	0
369	20231201	122400	67057210	11920	11920	11920	11920	0
370	20231201	122300	67057210	11920	11920	11920	11920	1
371	20231201	122200	67045290	11920	11920	11920	11920	0
372	20231201	122100	67045290	11920	11920	11920	11920	2
373	20231201	122000	67021450	11850	11850	11850	11850	0
374	20231201	121900	67021450	11850	11850	11850	11850	0
375	20231201	121800	67021450	11850	11850	11850	11850	0
376	20231201	121700	67021450	11850	11850	11850	11850	0
377	20231201	121600	67021450	11850	11920	11920	11850	1350
378	20231201	121500	51014790	11950	11950	11950	11950	0
379	20231201	121400	51014790	11950	11950	11950	11950	0
380	20231201	121300	51014790	11950	11950	11950	11950	0
381	20231201	121200	51014790	11950	11950	11950	11950	0
382	20231201	121100	51014790	11950	11950	11950	11950	0
383	20231201	121000	51014790	11950	11950	11950	11950	0
384	20231201	120900	51014790	11950	11950	11950	11950	35
385	20231201	120800	50596540	11950	11950	11950	11950	0
386	20231201	120700	50596540	11950	11950	11950	11950	2
387	20231201	120600	50572640	11950	11950	11950	11950	0
388	20231201	120500	50572640	11950	11950	11950	11950	0
389	20231201	120400	50572640	11950	11950	11950	11950	0
390	20231201	120300	50572640	11950	11950	11950	11950	0
391	20231201	120200	50572640	11950	11950	11950	11950	0
392	20231201	120100	50572640	11950	11950	11950	11950	0
393	20231201	120000	50572640	11950	11950	11950	11950	0
394	20231201	115900	50572640	11950	11950	11950	11950	0
395	20231201	115800	50572640	11950	11950	11950	11950	2
396	20231201	115700	50548740	11950	11950	11950	11950	3
397	20231201	115600	50512890	11950	11950	11950	11950	0
398	20231201	115500	50512890	11950	11950	11950	11950	0
399	20231201	115400	50512890	11950	11950	11950	11950	2
400	20231201	115300	50488990	11910	11910	11910	11910	4
401	20231201	115200	50441350	11910	11910	11910	11910	0
402	20231201	115100	50441350	11910	11910	11910	11910	5
403	20231201	115000	50381800	11910	11910	11910	11910	0
404	20231201	114900	50381800	11910	11910	11910	11910	0
405	20231201	114800	50381800	11910	11910	11910	11910	0
406	20231201	114700	50381800	11910	11910	11910	11910	1
407	20231201	114600	50369890	11860	11860	11860	11860	0
408	20231201	114500	50369890	11860	11860	11860	11860	0
409	20231201	114400	50369890	11860	11860	11860	11860	0
410	20231201	114300	50369890	11860	11860	11860	11860	0
411	20231201	114200	50369890	11860	11860	11860	11860	0
412	20231201	114100	50369890	11860	11860	11860	11860	0
413	20231201	114000	50369890	11860	11860	11860	11860	0
414	20231201	113900	50369890	11860	11860	11860	11860	0
415	20231201	113800	50369890	11860	11860	11860	11860	0
416	20231201	113700	50369890	11860	11860	11860	11860	0
417	20231201	113600	50369890	11860	11860	11860	11860	0
418	20231201	113500	50369890	11860	11860	11860	11860	0
419	20231201	113400	50369890	11860	11860	11860	11860	0
420	20231201	113300	50369890	11860	11860	11860	11860	0
421	20231201	113200	50369890	11860	11860	11860	11860	0
422	20231201	113100	50369890	11860	11900	11900	11860	1000
423	20231201	113000	38492740	11950	11950	11950	11950	0
424	20231201	112900	38492740	11950	11950	11950	11950	0
425	20231201	112800	38492740	11950	11950	11950	11950	0
426	20231201	112700	38492740	11950	11950	11950	11950	6
427	20231201	112600	38421040	11960	11960	11960	11960	0
428	20231201	112500	38421040	11960	11960	11960	11960	0
429	20231201	112400	38421040	11960	11960	11960	11960	0
430	20231201	112300	38421040	11960	11960	11960	11960	2
431	20231201	112200	38397120	11960	11960	11960	11960	0
432	20231201	112100	38397120	11960	11960	11960	11960	10
433	20231201	112000	38277520	11900	11900	11900	11900	0
434	20231201	111900	38277520	11900	11900	11900	11900	0
435	20231201	111800	38277520	11900	11900	11900	11900	0
436	20231201	111700	38277520	11900	11900	11900	11900	0
437	20231201	111600	38277520	11900	11900	11900	11900	0
438	20231201	111500	38277520	11900	11900	11900	11900	0
439	20231201	111400	38277520	11900	11900	11900	11900	150
440	20231201	111300	36492520	11890	11890	11890	11890	0
441	20231201	111200	36492520	11890	11890	11890	11890	0
442	20231201	111100	36492520	11890	11900	11900	11890	130
443	20231201	111000	34945820	11980	11980	11980	11980	0
444	20231201	110900	34945820	11980	11980	11980	11980	0
445	20231201	110800	34945820	11980	11980	11980	11980	0
446	20231201	110700	34945820	11980	11980	11980	11980	0
447	20231201	110600	34945820	11980	11980	11980	11980	0
448	20231201	110500	34945820	11980	11980	11980	11980	0
449	20231201	110400	34945820	11980	11980	11980	11980	0
450	20231201	110300	34945820	11980	11980	11980	11980	3
451	20231201	110200	34909880	11900	11900	11900	11900	0
452	20231201	110100	34909880	11900	11900	11900	11900	0
453	20231201	110000	34909880	11900	11900	11900	11900	0
454	20231201	105900	34909880	11900	11900	11900	11900	0
455	20231201	105800	34909880	11900	11900	11900	11900	0
456	20231201	105700	34909880	11900	11900	11900	11900	0
457	20231201	105600	34909880	11900	11900	11900	11900	0
458	20231201	105500	34909880	11900	11900	11900	11900	0
459	20231201	105400	34909880	11900	11900	11900	11900	1
460	20231201	105300	34897980	11900	11900	11900	11900	0
461	20231201	105200	34897980	11900	11900	11900	11900	0
462	20231201	105100	34897980	11900	11900	11900	11900	6
463	20231201	105000	34826580	11900	11900	11900	11900	0
464	20231201	104900	34826580	11900	11980	11980	11900	384
465	20231201	104800	30255860	11900	11900	11900	11900	60
466	20231201	104700	29541860	11910	11910	11910	11910	0
467	20231201	104600	29541860	11910	11910	11910	11910	13
468	20231201	104500	29387030	11910	11910	11910	11910	0
469	20231201	104400	29387030	11910	11910	11910	11910	158
470	20231201	104300	27505250	11910	11910	11910	11910	200
471	20231201	104200	25123250	11910	11910	11910	11910	0
472	20231201	104100	25123250	11910	11910	11910	11910	0
473	20231201	104000	25123250	11910	11910	11910	11910	0
474	20231201	103900	25123250	11910	11910	11910	11910	1
475	20231201	103800	25111340	11900	11900	11900	11900	0
476	20231201	103700	25111340	11900	11900	11900	11900	0
477	20231201	103600	25111340	11900	11900	11900	11900	0
478	20231201	103500	25111340	11900	11900	11900	11900	0
479	20231201	103400	25111340	11900	11900	11900	11900	0
480	20231201	103300	25111340	11900	11910	11910	11900	110
481	20231201	103200	23802300	11910	11920	11920	11910	82
482	20231201	103100	22825610	11950	11950	11950	11950	38
483	20231201	103000	22371510	11950	11950	11950	11950	0
484	20231201	102900	22371510	11950	11950	11950	11950	100
485	20231201	102800	21176510	11960	11960	11960	11960	22
486	20231201	102700	20913390	11960	11950	11960	11950	83
487	20231201	102600	19921330	11950	11950	11950	11950	511
488	20231201	102500	13814880	11950	11950	11950	11950	0
489	20231201	102400	13814880	11950	11950	11950	11950	0
490	20231201	102300	13814880	11950	11950	11950	11950	50
491	20231201	102200	13217380	11950	11950	11950	11950	0
492	20231201	102100	13217380	11950	11950	11950	11950	24
493	20231201	102000	12930580	11950	11950	11950	11950	0
494	20231201	101900	12930580	11950	11950	11950	11950	0
495	20231201	101800	12930580	11950	11950	11950	11950	0
496	20231201	101700	12930580	11950	11950	11950	11950	0
497	20231201	101600	12930580	11950	11950	11950	11950	0
498	20231201	101500	12930580	11950	11950	11950	11950	0
499	20231201	101400	12930580	11950	11950	11950	11950	0
500	20231201	101300	12930580	11950	11950	11950	11950	0
501	20231201	101200	12930580	11950	11950	11950	11950	0
502	20231201	101100	12930580	11950	11950	11950	11950	0
503	20231201	101000	12930580	11950	11950	11950	11950	0
504	20231201	100900	12930580	11950	11950	11950	11950	10
505	20231201	100800	12811080	11950	11950	11950	11950	0
506	20231201	100700	12811080	11950	11950	11950	11950	0
507	20231201	100600	12811080	11950	11950	11950	11950	0
508	20231201	100500	12811080	11950	11950	11950	11950	0
509	20231201	100400	12811080	11950	11950	11950	11950	0
510	20231201	100300	12811080	11950	11950	11950	11950	0
511	20231201	100200	12811080	11950	11950	11950	11950	0
512	20231201	100100	12811080	11950	11950	11950	11950	0
513	20231201	100000	12811080	11950	11950	11950	11950	51
514	20231201	095900	12201630	11890	11890	11890	11890	60
515	20231201	095800	11488230	11890	11900	11900	11890	50
516	20231201	095700	10893650	11900	11900	11900	11900	0
517	20231201	095600	10893650	11900	11900	11900	11900	0
518	20231201	095500	10893650	11900	11900	11900	11900	0
519	20231201	095400	10893650	11900	11900	11900	11900	0
520	20231201	095300	10893650	11900	11900	11900	11900	0
521	20231201	095200	10893650	11900	11900	11900	11900	0
522	20231201	095100	10893650	11900	11900	11900	11900	140
523	20231201	095000	9227650	11900	11900	11900	11900	0
524	20231201	094900	9227650	11900	11900	11900	11900	0
525	20231201	094800	9227650	11900	11900	11900	11900	0
526	20231201	094700	9227650	11900	11900	11900	11900	0
527	20231201	094600	9227650	11900	11900	11900	11900	200
528	20231201	094500	6847650	11900	11900	11900	11900	0
529	20231201	094400	6847650	11900	11900	11900	11900	0
530	20231201	094300	6847650	11900	11900	11900	11900	0
531	20231201	094200	6847650	11900	11900	11900	11900	0
532	20231201	094100	6847650	11900	11900	11900	11900	0
533	20231201	094000	6847650	11900	11900	11900	11900	0
534	20231201	093900	6847650	11900	11900	11900	11900	0
535	20231201	093800	6847650	11900	11900	11900	11900	0
536	20231201	093700	6847650	11900	11900	11900	11900	0
537	20231201	093600	6847650	11900	11900	11900	11900	2
538	20231201	093500	6823850	11890	11890	11890	11890	0
539	20231201	093400	6823850	11890	11890	11890	11890	0
540	20231201	093300	6823850	11890	11890	11890	11890	8
541	20231201	093200	6728730	11890	11900	11900	11890	160
542	20231201	093100	4825320	11950	11950	11950	11950	0
543	20231201	093000	4825320	11950	11950	11950	11950	0
544	20231201	092900	4825320	11950	11950	11950	11950	0
545	20231201	092800	4825320	11950	11950	11950	11950	0
546	20231201	092700	4825320	11950	11950	11950	11950	20
547	20231201	092600	4586320	11950	11950	11950	11950	2
548	20231201	092500	4562420	11860	11860	11860	11860	0
549	20231201	092400	4562420	11860	11860	11860	11860	0
550	20231201	092300	4562420	11860	11860	11860	11860	0
551	20231201	092200	4562420	11860	11860	11860	11860	0
552	20231201	092100	4562420	11860	11920	11920	11860	89
553	20231201	092000	3506180	11950	11950	11950	11950	2
554	20231201	091900	3482280	11920	11920	11920	11920	1
555	20231201	091800	3470360	11920	11920	11920	11920	0
556	20231201	091700	3470360	11920	11950	11950	11920	4
557	20231201	091600	3422650	11940	11940	11940	11940	0
558	20231201	091500	3422650	11940	11940	11940	11940	0
559	20231201	091400	3422650	11940	11940	11940	11940	0
560	20231201	091300	3422650	11940	11940	11940	11940	0
561	20231201	091200	3422650	11940	11940	11940	11940	0
562	20231201	091100	3422650	11940	11940	11940	11940	0
563	20231201	091000	3422650	11940	11940	11940	11940	19
564	20231201	090900	3195790	12040	12040	12040	12040	0
565	20231201	090800	3195790	12040	12040	12040	12040	0
566	20231201	090700	3195790	12040	12040	12040	12040	0
567	20231201	090600	3195790	12040	12040	12040	12040	23
568	20231201	090500	2918870	12040	12040	12040	12040	0
569	20231201	090400	2918870	12040	12040	12040	12040	0
570	20231201	090300	2918870	12040	12040	12040	12040	100
571	20231201	090200	1714870	12100	12100	12100	12100	13
572	20231201	090100	1557570	12040	12040	12040	12040	80
573	20231201	090000	594370	12130	12130	12130	12130	49