KissMeData/058730/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193600	461228885	4375	4375	4375	4375	1498
3	20231201	193500	461228885	4375	4375	4375	4375	0
4	20231201	193400	461228885	4375	4375	4375	4375	0
5	20231201	193300	461228885	4375	4375	4375	4375	0
6	20231201	193200	461228885	4375	4375	4375	4375	0
7	20231201	193100	461228885	4375	4375	4375	4375	0
8	20231201	193000	461228885	4375	4375	4375	4375	0
9	20231201	192900	461228885	4375	4375	4375	4375	0
10	20231201	192800	461228885	4375	4375	4375	4375	0
11	20231201	192700	461228885	4375	4375	4375	4375	0
12	20231201	192600	461228885	4375	4375	4375	4375	0
13	20231201	192500	461228885	4375	4375	4375	4375	0
14	20231201	192400	461228885	4375	4375	4375	4375	0
15	20231201	192300	461228885	4375	4375	4375	4375	0
16	20231201	192200	461228885	4375	4375	4375	4375	0
17	20231201	192100	461228885	4375	4375	4375	4375	0
18	20231201	192000	461228885	4375	4375	4375	4375	0
19	20231201	191900	461228885	4375	4375	4375	4375	0
20	20231201	191800	461228885	4375	4375	4375	4375	0
21	20231201	191700	461228885	4375	4375	4375	4375	0
22	20231201	191600	461228885	4375	4375	4375	4375	0
23	20231201	191500	461228885	4375	4375	4375	4375	0
24	20231201	191400	461228885	4375	4375	4375	4375	0
25	20231201	191300	461228885	4375	4375	4375	4375	0
26	20231201	191200	461228885	4375	4375	4375	4375	0
27	20231201	191100	461228885	4375	4375	4375	4375	0
28	20231201	191000	461228885	4375	4375	4375	4375	0
29	20231201	190900	461228885	4375	4375	4375	4375	0
30	20231201	190800	461228885	4375	4375	4375	4375	0
31	20231201	190700	461228885	4375	4375	4375	4375	0
32	20231201	190600	461228885	4375	4375	4375	4375	1498
33	20231201	190500	461228885	4375	4375	4375	4375	0
34	20231201	190400	461228885	4375	4375	4375	4375	0
35	20231201	190300	461228885	4375	4375	4375	4375	0
36	20231201	190200	461228885	4375	4375	4375	4375	0
37	20231201	190100	461228885	4375	4375	4375	4375	0
38	20231201	190000	461228885	4375	4375	4375	4375	0
39	20231201	185900	461228885	4375	4375	4375	4375	0
40	20231201	185800	461228885	4375	4375	4375	4375	0
41	20231201	185700	461228885	4375	4375	4375	4375	0
42	20231201	185600	461228885	4375	4375	4375	4375	0
43	20231201	185500	461228885	4375	4375	4375	4375	0
44	20231201	185400	461228885	4375	4375	4375	4375	0
45	20231201	185300	461228885	4375	4375	4375	4375	0
46	20231201	185200	461228885	4375	4375	4375	4375	0
47	20231201	185100	461228885	4375	4375	4375	4375	0
48	20231201	185000	461228885	4375	4375	4375	4375	0
49	20231201	184900	461228885	4375	4375	4375	4375	0
50	20231201	184800	461228885	4375	4375	4375	4375	0
51	20231201	184700	461228885	4375	4375	4375	4375	0
52	20231201	184600	461228885	4375	4375	4375	4375	0
53	20231201	184500	461228885	4375	4375	4375	4375	0
54	20231201	184400	461228885	4375	4375	4375	4375	0
55	20231201	184300	461228885	4375	4375	4375	4375	0
56	20231201	184200	461228885	4375	4375	4375	4375	0
57	20231201	184100	461228885	4375	4375	4375	4375	0
58	20231201	184000	461228885	4375	4375	4375	4375	0
59	20231201	183900	461228885	4375	4375	4375	4375	0
60	20231201	183800	461228885	4375	4375	4375	4375	0
61	20231201	183700	461228885	4375	4375	4375	4375	0
62	20231201	183600	461228885	4375	4375	4375	4375	1498
63	20231201	183500	461228885	4375	4375	4375	4375	0
64	20231201	183400	461228885	4375	4375	4375	4375	0
65	20231201	183300	461228885	4375	4375	4375	4375	0
66	20231201	183200	461228885	4375	4375	4375	4375	0
67	20231201	183100	461228885	4375	4375	4375	4375	0
68	20231201	183000	461228885	4375	4375	4375	4375	0
69	20231201	182900	461228885	4375	4375	4375	4375	0
70	20231201	182800	461228885	4375	4375	4375	4375	0
71	20231201	182700	461228885	4375	4375	4375	4375	0
72	20231201	182600	461228885	4375	4375	4375	4375	0
73	20231201	182500	461228885	4375	4375	4375	4375	0
74	20231201	182400	461228885	4375	4375	4375	4375	0
75	20231201	182300	461228885	4375	4375	4375	4375	0
76	20231201	182200	461228885	4375	4375	4375	4375	0
77	20231201	182100	461228885	4375	4375	4375	4375	0
78	20231201	182000	461228885	4375	4375	4375	4375	0
79	20231201	181900	461228885	4375	4375	4375	4375	0
80	20231201	181800	461228885	4375	4375	4375	4375	0
81	20231201	181700	461228885	4375	4375	4375	4375	0
82	20231201	181600	461228885	4375	4375	4375	4375	0
83	20231201	181500	461228885	4375	4375	4375	4375	0
84	20231201	181400	461228885	4375	4375	4375	4375	0
85	20231201	181300	461228885	4375	4375	4375	4375	0
86	20231201	181200	461228885	4375	4375	4375	4375	0
87	20231201	181100	461228885	4375	4375	4375	4375	0
88	20231201	181000	461228885	4375	4375	4375	4375	0
89	20231201	180900	461228885	4375	4375	4375	4375	0
90	20231201	180800	461228885	4375	4375	4375	4375	0
91	20231201	180700	461228885	4375	4375	4375	4375	0
92	20231201	180600	461228885	4375	4375	4375	4375	1498
93	20231201	180500	461228885	4375	4375	4375	4375	0
94	20231201	180400	461228885	4375	4375	4375	4375	0
95	20231201	180300	461228885	4375	4375	4375	4375	0
96	20231201	180200	461228885	4375	4375	4375	4375	0
97	20231201	180100	461228885	4375	4375	4375	4375	0
98	20231201	180000	461228885	4375	4375	4375	4375	0
99	20231201	175900	461228885	4375	4375	4375	4375	0
100	20231201	175800	461228885	4375	4375	4375	4375	0
101	20231201	175700	461228885	4375	4375	4375	4375	0
102	20231201	175600	461228885	4375	4375	4375	4375	0
103	20231201	175500	461228885	4375	4375	4375	4375	0
104	20231201	175400	461228885	4375	4375	4375	4375	0
105	20231201	175300	461228885	4375	4375	4375	4375	0
106	20231201	175200	461228885	4375	4375	4375	4375	0
107	20231201	175100	461228885	4375	4375	4375	4375	0
108	20231201	175000	461228885	4375	4375	4375	4375	0
109	20231201	174900	461228885	4375	4375	4375	4375	0
110	20231201	174800	461228885	4375	4375	4375	4375	0
111	20231201	174700	461228885	4375	4375	4375	4375	0
112	20231201	174600	461228885	4375	4375	4375	4375	0
113	20231201	174500	461228885	4375	4375	4375	4375	0
114	20231201	174400	461228885	4375	4375	4375	4375	0
115	20231201	174300	461228885	4375	4375	4375	4375	0
116	20231201	174200	461228885	4375	4375	4375	4375	0
117	20231201	174100	461228885	4375	4375	4375	4375	0
118	20231201	174000	461228885	4375	4375	4375	4375	0
119	20231201	173900	461228885	4375	4375	4375	4375	0
120	20231201	173800	461228885	4375	4375	4375	4375	0
121	20231201	173700	461228885	4375	4375	4375	4375	0
122	20231201	173600	461228885	4375	4375	4375	4375	1498
123	20231201	173500	461228885	4375	4375	4375	4375	0
124	20231201	173400	461228885	4375	4375	4375	4375	0
125	20231201	173300	461228885	4375	4375	4375	4375	0
126	20231201	173200	461228885	4375	4375	4375	4375	0
127	20231201	173100	461228885	4375	4375	4375	4375	0
128	20231201	173000	461228885	4375	4375	4375	4375	0
129	20231201	172900	461228885	4375	4375	4375	4375	0
130	20231201	172800	461228885	4375	4375	4375	4375	0
131	20231201	172700	461228885	4375	4375	4375	4375	0
132	20231201	172600	461228885	4375	4375	4375	4375	0
133	20231201	172500	461228885	4375	4375	4375	4375	0
134	20231201	172400	461228885	4375	4375	4375	4375	0
135	20231201	172300	461228885	4375	4375	4375	4375	0
136	20231201	172200	461228885	4375	4375	4375	4375	0
137	20231201	172100	461228885	4375	4375	4375	4375	0
138	20231201	172000	461228885	4375	4375	4375	4375	0
139	20231201	171900	461228885	4375	4375	4375	4375	0
140	20231201	171800	461228885	4375	4375	4375	4375	0
141	20231201	171700	461228885	4375	4375	4375	4375	0
142	20231201	171600	461228885	4375	4375	4375	4375	0
143	20231201	171500	461228885	4375	4375	4375	4375	0
144	20231201	171400	461228885	4375	4375	4375	4375	0
145	20231201	171300	461228885	4375	4375	4375	4375	0
146	20231201	171200	461228885	4375	4375	4375	4375	0
147	20231201	171100	461228885	4375	4375	4375	4375	0
148	20231201	171000	461228885	4375	4375	4375	4375	0
149	20231201	170900	461228885	4375	4375	4375	4375	0
150	20231201	170800	461228885	4375	4375	4375	4375	0
151	20231201	170700	461228885	4375	4375	4375	4375	0
152	20231201	170600	461228885	4375	4375	4375	4375	1498
153	20231201	170500	461228885	4375	4375	4375	4375	0
154	20231201	170400	461228885	4375	4375	4375	4375	0
155	20231201	170300	461228885	4375	4375	4375	4375	0
156	20231201	170200	461228885	4375	4375	4375	4375	0
157	20231201	170100	461228885	4375	4375	4375	4375	0
158	20231201	170000	461228885	4375	4375	4375	4375	0
159	20231201	165900	461228885	4375	4375	4375	4375	0
160	20231201	165800	461228885	4375	4375	4375	4375	0
161	20231201	165700	461228885	4375	4375	4375	4375	0
162	20231201	165600	461228885	4375	4375	4375	4375	0
163	20231201	165500	461228885	4375	4375	4375	4375	0
164	20231201	165400	461228885	4375	4375	4375	4375	0
165	20231201	165300	461228885	4375	4375	4375	4375	0
166	20231201	165200	461228885	4375	4375	4375	4375	0
167	20231201	165100	461228885	4375	4375	4375	4375	0
168	20231201	165000	461228885	4375	4375	4375	4375	0
169	20231201	164900	461228885	4375	4375	4375	4375	0
170	20231201	164800	461228885	4375	4375	4375	4375	0
171	20231201	164700	461228885	4375	4375	4375	4375	0
172	20231201	164600	461228885	4375	4375	4375	4375	0
173	20231201	164500	461228885	4375	4375	4375	4375	0
174	20231201	164400	461228885	4375	4375	4375	4375	0
175	20231201	164300	461228885	4375	4375	4375	4375	0
176	20231201	164200	461228885	4375	4375	4375	4375	0
177	20231201	164100	461228885	4375	4375	4375	4375	0
178	20231201	164000	461228885	4375	4375	4375	4375	0
179	20231201	163900	461228885	4375	4375	4375	4375	0
180	20231201	163800	461228885	4375	4375	4375	4375	0
181	20231201	163700	461228885	4375	4375	4375	4375	0
182	20231201	163600	461228885	4375	4375	4375	4375	1498
183	20231201	163500	461228885	4375	4375	4375	4375	0
184	20231201	163400	461228885	4375	4375	4375	4375	0
185	20231201	163300	461228885	4375	4375	4375	4375	0
186	20231201	163200	461228885	4375	4375	4375	4375	0
187	20231201	163100	461228885	4375	4375	4375	4375	0
188	20231201	163000	461228885	4375	4375	4375	4375	0
189	20231201	162900	461228885	4375	4375	4375	4375	0
190	20231201	162800	461228885	4375	4375	4375	4375	0
191	20231201	162700	461228885	4375	4375	4375	4375	0
192	20231201	162600	461228885	4375	4375	4375	4375	0
193	20231201	162500	461228885	4375	4375	4375	4375	0
194	20231201	162400	461228885	4375	4375	4375	4375	0
195	20231201	162300	461228885	4375	4375	4375	4375	0
196	20231201	162200	461228885	4375	4375	4375	4375	0
197	20231201	162100	461228885	4375	4375	4375	4375	0
198	20231201	162000	461228885	4375	4375	4375	4375	0
199	20231201	161900	461228885	4375	4375	4375	4375	0
200	20231201	161800	461228885	4375	4375	4375	4375	0
201	20231201	161700	461228885	4375	4375	4375	4375	0
202	20231201	161600	461228885	4375	4375	4375	4375	0
203	20231201	161500	461228885	4375	4375	4375	4375	0
204	20231201	161400	461228885	4375	4375	4375	4375	0
205	20231201	161300	461228885	4375	4375	4375	4375	0
206	20231201	161200	461228885	4375	4375	4375	4375	0
207	20231201	161100	461228885	4375	4375	4375	4375	0
208	20231201	161000	461228885	4375	4375	4375	4375	0
209	20231201	160900	461228885	4375	4375	4375	4375	0
210	20231201	160800	461228885	4375	4375	4375	4375	0
211	20231201	160700	461228885	4375	4375	4375	4375	0
212	20231201	160600	461228885	4375	4375	4375	4375	1498
213	20231201	160500	461228885	4375	4375	4375	4375	0
214	20231201	160400	461228885	4375	4375	4375	4375	0
215	20231201	160300	461228885	4375	4375	4375	4375	0
216	20231201	160200	461228885	4375	4375	4375	4375	0
217	20231201	160100	461228885	4375	4375	4375	4375	0
218	20231201	160000	461228885	4375	4375	4375	4375	0
219	20231201	155900	461228885	4375	4375	4375	4375	0
220	20231201	155800	461228885	4375	4375	4375	4375	0
221	20231201	155700	461228885	4375	4375	4375	4375	0
222	20231201	155600	461228885	4375	4375	4375	4375	0
223	20231201	155500	461228885	4375	4375	4375	4375	0
224	20231201	155400	461228885	4375	4375	4375	4375	0
225	20231201	155300	461228885	4375	4375	4375	4375	0
226	20231201	155200	461228885	4375	4375	4375	4375	0
227	20231201	155100	461228885	4375	4375	4375	4375	0
228	20231201	155000	461228885	4375	4375	4375	4375	0
229	20231201	154900	461228885	4375	4375	4375	4375	0
230	20231201	154800	461228885	4375	4375	4375	4375	0
231	20231201	154700	461228885	4375	4375	4375	4375	0
232	20231201	154600	461228885	4375	4375	4375	4375	0
233	20231201	154500	461228885	4375	4375	4375	4375	0
234	20231201	154400	461228885	4375	4375	4375	4375	0
235	20231201	154300	461228885	4375	4375	4375	4375	0
236	20231201	154200	461228885	4375	4375	4375	4375	0
237	20231201	154100	461228885	4375	4375	4375	4375	0
238	20231201	154000	461228885	4375	4375	4375	4375	0
239	20231201	153900	461228885	4375	4375	4375	4375	0
240	20231201	153800	461228885	4375	4375	4375	4375	0
241	20231201	153700	461228885	4375	4375	4375	4375	0
242	20231201	153600	461228885	4375	4375	4375	4375	1498
243	20231201	153500	461228885	4375	4375	4375	4375	0
244	20231201	153400	461228885	4375	4375	4375	4375	0
245	20231201	153300	461228885	4375	4375	4375	4375	0
246	20231201	153200	461228885	4375	4375	4375	4375	0
247	20231201	153100	461228885	4375	4375	4375	4375	0
248	20231201	153000	461228885	4375	4375	4375	4375	1498
249	20231201	152900	454675135	4370	4370	4370	4370	0
250	20231201	152800	454675135	4370	4370	4370	4370	0
251	20231201	152700	454675135	4370	4370	4370	4370	0
252	20231201	152600	454675135	4370	4370	4370	4370	0
253	20231201	152500	454675135	4370	4370	4370	4370	0
254	20231201	152400	454675135	4370	4370	4370	4370	0
255	20231201	152300	454675135	4370	4370	4370	4370	0
256	20231201	152200	454675135	4370	4370	4370	4370	0
257	20231201	152100	454675135	4370	4370	4370	4370	0
258	20231201	152000	454675135	4370	4370	4370	4370	0
259	20231201	151900	454675135	4370	4365	4370	4365	53
260	20231201	151800	454443780	4370	4370	4370	4370	25
261	20231201	151700	454334530	4370	4370	4370	4370	0
262	20231201	151600	454334530	4370	4370	4370	4370	103
263	20231201	151500	453884420	4370	4370	4370	4370	0
264	20231201	151400	453884420	4370	4370	4370	4370	0
265	20231201	151300	453884420	4370	4370	4370	4370	0
266	20231201	151200	453884420	4370	4370	4370	4370	7
267	20231201	151100	453853830	4370	4370	4370	4370	31
268	20231201	151000	453718360	4375	4375	4375	4375	0
269	20231201	150900	453718360	4375	4365	4375	4365	1594
270	20231201	150800	446752595	4370	4370	4370	4370	0
271	20231201	150700	446752595	4370	4370	4370	4370	0
272	20231201	150600	446752595	4370	4370	4370	4370	0
273	20231201	150500	446752595	4370	4365	4370	4365	2353
274	20231201	150400	436473065	4365	4355	4365	4355	2794
275	20231201	150300	424286355	4355	4355	4355	4355	46
276	20231201	150200	424086025	4355	4355	4355	4355	0
277	20231201	150100	424086025	4355	4355	4355	4355	526
278	20231201	150000	421795295	4360	4360	4360	4360	300
279	20231201	145900	420487295	4355	4355	4355	4355	50
280	20231201	145800	420269545	4360	4360	4360	4360	15
281	20231201	145700	420204145	4355	4360	4360	4355	264
282	20231201	145600	419054110	4360	4360	4360	4360	100
283	20231201	145500	418618110	4360	4360	4360	4360	0
284	20231201	145400	418618110	4360	4360	4360	4360	824
285	20231201	145300	415025470	4360	4360	4360	4360	0
286	20231201	145200	415025470	4360	4360	4360	4360	0
287	20231201	145100	415025470	4360	4360	4360	4360	13
288	20231201	145000	414968790	4360	4360	4360	4360	0
289	20231201	144900	414968790	4360	4360	4360	4360	0
290	20231201	144800	414968790	4360	4360	4360	4360	0
291	20231201	144700	414968790	4360	4360	4360	4360	53
292	20231201	144600	414737710	4365	4365	4365	4365	3
293	20231201	144500	414724615	4365	4350	4365	4350	12
294	20231201	144400	414672385	4350	4350	4350	4350	0
295	20231201	144300	414672385	4350	4355	4355	4350	190
296	20231201	144200	413845635	4360	4360	4360	4360	0
297	20231201	144100	413845635	4360	4360	4360	4360	23
298	20231201	144000	413745355	4365	4365	4365	4365	0
299	20231201	143900	413745355	4365	4365	4365	4365	406
300	20231201	143800	411973165	4360	4360	4360	4360	100
301	20231201	143700	411537165	4355	4355	4355	4355	0
302	20231201	143600	411537165	4355	4355	4355	4355	0
303	20231201	143500	411537165	4355	4355	4355	4355	0
304	20231201	143400	411537165	4355	4355	4355	4355	0
305	20231201	143300	411537165	4355	4355	4355	4355	0
306	20231201	143200	411537165	4355	4355	4355	4355	0
307	20231201	143100	411537165	4355	4355	4355	4355	0
308	20231201	143000	411537165	4355	4355	4355	4355	0
309	20231201	142900	411537165	4355	4355	4365	4355	255
310	20231201	142800	410424600	4350	4350	4350	4350	0
311	20231201	142700	410424600	4350	4350	4350	4350	0
312	20231201	142600	410424600	4350	4350	4350	4350	552
313	20231201	142500	408023400	4350	4350	4350	4350	1
314	20231201	142400	408019050	4355	4365	4365	4355	1281
315	20231201	142300	402440095	4355	4355	4365	4355	2451
316	20231201	142200	391765490	4365	4355	4365	4355	2650
317	20231201	142100	380224240	4365	4365	4365	4365	0
318	20231201	142000	380224240	4365	4365	4365	4365	1
319	20231201	141900	380219875	4355	4355	4355	4355	1148
320	20231201	141800	375220335	4355	4355	4355	4355	1929
321	20231201	141700	366819540	4365	4365	4365	4355	2331
322	20231201	141600	356667685	4355	4355	4355	4355	0
323	20231201	141500	356667685	4355	4355	4355	4355	8
324	20231201	141400	356632845	4350	4355	4355	4350	1070
325	20231201	141300	351977665	4365	4355	4365	4350	892
326	20231201	141200	348095160	4365	4355	4365	4355	2004
327	20231201	141100	339367700	4365	4365	4365	4365	0
328	20231201	141000	339367700	4365	4365	4365	4365	0
329	20231201	140900	339367700	4365	4365	4365	4365	0
330	20231201	140800	339367700	4365	4365	4365	4365	0
331	20231201	140700	339367700	4365	4365	4365	4365	0
332	20231201	140600	339367700	4365	4360	4365	4360	355
333	20231201	140500	337819890	4360	4360	4360	4360	0
334	20231201	140400	337819890	4360	4360	4360	4360	0
335	20231201	140300	337819890	4360	4355	4360	4355	1159
336	20231201	140200	332766655	4360	4360	4360	4360	0
337	20231201	140100	332766655	4360	4360	4360	4350	169
338	20231201	140000	332029995	4345	4350	4350	4345	241
339	20231201	135900	330981735	4350	4350	4350	4350	144
340	20231201	135800	330355335	4360	4365	4365	4360	235
341	20231201	135700	329330015	4365	4365	4365	4365	555
342	20231201	135600	326907440	4360	4360	4360	4360	0
343	20231201	135500	326907440	4360	4360	4360	4360	52
344	20231201	135400	326680720	4365	4365	4365	4365	0
345	20231201	135300	326680720	4365	4355	4365	4355	456
346	20231201	135200	324694220	4360	4340	4360	4335	6093
347	20231201	135100	298187435	4340	4340	4340	4335	1138
348	20231201	135000	293248520	4340	4345	4345	4340	252
349	20231201	134900	292154590	4350	4350	4350	4350	0
350	20231201	134800	292154590	4350	4350	4350	4350	35
351	20231201	134700	292002340	4350	4350	4350	4350	21
352	20231201	134600	291910990	4350	4350	4350	4350	246
353	20231201	134500	290840890	4355	4355	4355	4355	2
354	20231201	134400	290832180	4355	4355	4355	4355	1
355	20231201	134300	290827825	4335	4335	4335	4335	0
356	20231201	134200	290827825	4335	4335	4335	4335	0
357	20231201	134100	290827825	4335	4335	4335	4335	0
358	20231201	134000	290827825	4335	4335	4335	4335	0
359	20231201	133900	290827825	4335	4335	4335	4335	30
360	20231201	133800	290697775	4335	4335	4335	4335	0
361	20231201	133700	290697775	4335	4335	4335	4335	0
362	20231201	133600	290697775	4335	4335	4335	4335	0
363	20231201	133500	290697775	4335	4335	4335	4335	0
364	20231201	133400	290697775	4335	4335	4335	4335	0
365	20231201	133300	290697775	4335	4335	4335	4335	0
366	20231201	133200	290697775	4335	4335	4335	4335	0
367	20231201	133100	290697775	4335	4335	4335	4335	0
368	20231201	133000	290697775	4335	4335	4335	4335	0
369	20231201	132900	290697775	4335	4335	4335	4335	0
370	20231201	132800	290697775	4335	4335	4335	4335	230
371	20231201	132700	289700725	4335	4335	4335	4335	0
372	20231201	132600	289700725	4335	4335	4335	4335	0
373	20231201	132500	289700725	4335	4335	4335	4335	35
374	20231201	132400	289549000	4335	4335	4335	4335	0
375	20231201	132300	289549000	4335	4335	4335	4335	0
376	20231201	132200	289549000	4335	4335	4335	4335	200
377	20231201	132100	288682000	4360	4360	4360	4360	0
378	20231201	132000	288682000	4360	4360	4360	4360	1
379	20231201	131900	288677640	4330	4330	4330	4330	0
380	20231201	131800	288677640	4330	4335	4335	4330	818
381	20231201	131700	285131615	4360	4360	4360	4360	0
382	20231201	131600	285131615	4360	4360	4360	4360	0
383	20231201	131500	285131615	4360	4360	4360	4360	0
384	20231201	131400	285131615	4360	4360	4360	4360	22
385	20231201	131300	285035695	4360	4360	4360	4360	0
386	20231201	131200	285035695	4360	4360	4360	4360	0
387	20231201	131100	285035695	4360	4360	4360	4360	0
388	20231201	131000	285035695	4360	4360	4360	4360	0
389	20231201	130900	285035695	4360	4360	4360	4360	0
390	20231201	130800	285035695	4360	4360	4360	4360	0
391	20231201	130700	285035695	4360	4360	4360	4360	1
392	20231201	130600	285031335	4330	4360	4360	4330	4
393	20231201	130500	285013955	4330	4360	4360	4330	2
394	20231201	130400	285005265	4330	4360	4360	4330	2
395	20231201	130300	284996575	4330	4330	4330	4330	0
396	20231201	130200	284996575	4330	4360	4360	4330	19
397	20231201	130100	284914275	4330	4330	4330	4330	0
398	20231201	130000	284914275	4330	4330	4330	4330	0
399	20231201	125900	284914275	4330	4345	4345	4330	3802
400	20231201	125800	268432735	4345	4345	4345	4345	0
401	20231201	125700	268432735	4345	4345	4345	4345	0
402	20231201	125600	268432735	4345	4345	4345	4345	0
403	20231201	125500	268432735	4345	4345	4345	4345	632
404	20231201	125400	265686695	4345	4345	4345	4345	0
405	20231201	125300	265686695	4345	4345	4345	4345	0
406	20231201	125200	265686695	4345	4345	4345	4345	0
407	20231201	125100	265686695	4345	4345	4345	4345	0
408	20231201	125000	265686695	4345	4345	4345	4345	210
409	20231201	124900	264774245	4340	4350	4350	4340	1100
410	20231201	124800	259996015	4350	4350	4350	4350	608
411	20231201	124700	257351215	4350	4355	4355	4350	994
412	20231201	124600	253027200	4355	4355	4355	4355	0
413	20231201	124500	253027200	4355	4355	4355	4355	0
414	20231201	124400	253027200	4355	4355	4355	4355	0
415	20231201	124300	253027200	4355	4355	4355	4355	100
416	20231201	124200	252591700	4360	4360	4360	4360	0
417	20231201	124100	252591700	4360	4360	4360	4360	52
418	20231201	124000	252364980	4355	4355	4355	4355	0
419	20231201	123900	252364980	4355	4355	4355	4355	0
420	20231201	123800	252364980	4355	4355	4355	4355	0
421	20231201	123700	252364980	4355	4355	4355	4355	100
422	20231201	123600	251929480	4355	4355	4355	4355	0
423	20231201	123500	251929480	4355	4355	4355	4355	300
424	20231201	123400	250622980	4360	4360	4360	4360	358
425	20231201	123300	249062100	4365	4365	4365	4365	0
426	20231201	123200	249062100	4365	4365	4365	4365	0
427	20231201	123100	249062100	4365	4365	4365	4365	0
428	20231201	123000	249062100	4365	4365	4365	4365	0
429	20231201	122900	249062100	4365	4365	4365	4365	0
430	20231201	122800	249062100	4365	4365	4365	4365	0
431	20231201	122700	249062100	4365	4365	4365	4365	500
432	20231201	122600	246879600	4365	4365	4365	4365	0
433	20231201	122500	246879600	4365	4365	4365	4365	0
434	20231201	122400	246879600	4365	4360	4365	4360	371
435	20231201	122300	245262005	4360	4350	4360	4350	501
436	20231201	122200	243082645	4355	4355	4355	4355	0
437	20231201	122100	243082645	4355	4355	4355	4355	0
438	20231201	122000	243082645	4355	4355	4355	4355	0
439	20231201	121900	243082645	4355	4355	4355	4355	0
440	20231201	121800	243082645	4355	4355	4355	4355	0
441	20231201	121700	243082645	4355	4355	4355	4355	0
442	20231201	121600	243082645	4355	4355	4355	4355	0
443	20231201	121500	243082645	4355	4355	4355	4355	1209
444	20231201	121400	237817450	4360	4360	4360	4360	0
445	20231201	121300	237817450	4360	4360	4360	4360	0
446	20231201	121200	237817450	4360	4360	4360	4360	0
447	20231201	121100	237817450	4360	4355	4360	4355	584
448	20231201	121000	235273240	4350	4350	4350	4350	350
449	20231201	120900	233750740	4350	4350	4350	4350	300
450	20231201	120800	232445740	4360	4350	4360	4350	350
451	20231201	120700	230921240	4360	4360	4360	4360	0
452	20231201	120600	230921240	4360	4360	4360	4360	0
453	20231201	120500	230921240	4360	4360	4360	4360	0
454	20231201	120400	230921240	4360	4360	4360	4360	0
455	20231201	120300	230921240	4360	4360	4360	4360	0
456	20231201	120200	230921240	4360	4360	4360	4360	0
457	20231201	120100	230921240	4360	4360	4360	4360	0
458	20231201	120000	230921240	4360	4360	4360	4360	0
459	20231201	115900	230921240	4360	4360	4360	4360	50
460	20231201	115800	230703240	4360	4360	4360	4360	2
461	20231201	115700	230694520	4350	4350	4350	4350	0
462	20231201	115600	230694520	4350	4350	4350	4350	0
463	20231201	115500	230694520	4350	4350	4350	4350	1
464	20231201	115400	230690170	4360	4360	4360	4360	0
465	20231201	115300	230690170	4360	4360	4360	4360	0
466	20231201	115200	230690170	4360	4360	4360	4360	0
467	20231201	115100	230690170	4360	4360	4360	4360	1
468	20231201	115000	230685810	4360	4360	4360	4360	2
469	20231201	114900	230677090	4350	4350	4350	4350	200
470	20231201	114800	229807090	4365	4365	4365	4365	0
471	20231201	114700	229807090	4365	4365	4365	4365	0
472	20231201	114600	229807090	4365	4365	4365	4365	0
473	20231201	114500	229807090	4365	4365	4365	4365	0
474	20231201	114400	229807090	4365	4365	4365	4365	0
475	20231201	114300	229807090	4365	4365	4365	4365	0
476	20231201	114200	229807090	4365	4365	4365	4365	0
477	20231201	114100	229807090	4365	4365	4365	4365	1
478	20231201	114000	229802725	4360	4360	4360	4360	162
479	20231201	113900	229096405	4360	4360	4360	4360	0
480	20231201	113800	229096405	4360	4360	4360	4360	0
481	20231201	113700	229096405	4360	4360	4360	4360	0
482	20231201	113600	229096405	4360	4360	4360	4360	0
483	20231201	113500	229096405	4360	4360	4360	4360	0
484	20231201	113400	229096405	4360	4350	4360	4350	1334
485	20231201	113300	223293260	4350	4355	4355	4350	902
486	20231201	113200	219369395	4360	4355	4360	4355	70
487	20231201	113100	219064540	4350	4350	4350	4350	0
488	20231201	113000	219064540	4350	4355	4355	4350	76
489	20231201	112900	218733565	4355	4355	4355	4355	223
490	20231201	112800	217762400	4350	4355	4355	4350	283
491	20231201	112700	216530475	4355	4355	4355	4355	40
492	20231201	112600	216356275	4355	4355	4360	4355	384
493	20231201	112500	214683155	4360	4360	4360	4360	0
494	20231201	112400	214683155	4360	4360	4360	4360	198
495	20231201	112300	213819875	4360	4360	4360	4360	99
496	20231201	112200	213388235	4360	4360	4360	4360	0
497	20231201	112100	213388235	4360	4360	4360	4360	2
498	20231201	112000	213379515	4360	4360	4360	4355	4420
499	20231201	111900	194123315	4360	4360	4360	4360	0
500	20231201	111800	194123315	4360	4360	4360	4360	0
501	20231201	111700	194123315	4360	4360	4360	4360	0
502	20231201	111600	194123315	4360	4360	4360	4360	20
503	20231201	111500	194036115	4360	4360	4360	4360	40
504	20231201	111400	193861715	4365	4365	4365	4365	0
505	20231201	111300	193861715	4365	4365	4365	4365	20
506	20231201	111200	193774415	4365	4365	4365	4365	0
507	20231201	111100	193774415	4365	4365	4365	4365	0
508	20231201	111000	193774415	4365	4365	4365	4365	0
509	20231201	110900	193774415	4365	4365	4365	4365	0
510	20231201	110800	193774415	4365	4365	4365	4365	250
511	20231201	110700	192683165	4360	4360	4360	4360	0
512	20231201	110600	192683165	4360	4360	4360	4360	89
513	20231201	110500	192295125	4360	4365	4365	4360	805
514	20231201	110400	188781800	4365	4365	4365	4365	37
515	20231201	110300	188620295	4365	4360	4365	4360	1877
516	20231201	110200	180436390	4360	4360	4360	4360	207
517	20231201	110100	179533870	4360	4360	4360	4360	0
518	20231201	110000	179533870	4360	4360	4360	4360	10
519	20231201	105900	179490270	4360	4360	4360	4360	9
520	20231201	105800	179451030	4360	4360	4360	4360	0
521	20231201	105700	179451030	4360	4360	4360	4360	0
522	20231201	105600	179451030	4360	4360	4360	4360	0
523	20231201	105500	179451030	4360	4360	4360	4360	0
524	20231201	105400	179451030	4360	4360	4360	4360	23
525	20231201	105300	179350750	4365	4365	4365	4365	0
526	20231201	105200	179350750	4365	4365	4365	4365	0
527	20231201	105100	179350750	4365	4365	4365	4365	0
528	20231201	105000	179350750	4365	4365	4365	4365	0
529	20231201	104900	179350750	4365	4360	4365	4360	155
530	20231201	104800	178674920	4360	4360	4360	4360	25
531	20231201	104700	178565920	4360	4360	4360	4360	0
532	20231201	104600	178565920	4360	4360	4360	4360	0
533	20231201	104500	178565920	4360	4360	4360	4360	0
534	20231201	104400	178565920	4360	4360	4360	4360	4
535	20231201	104300	178548480	4360	4360	4360	4360	0
536	20231201	104200	178548480	4360	4360	4360	4360	1
537	20231201	104100	178544120	4360	4360	4360	4360	0
538	20231201	104000	178544120	4360	4360	4360	4360	500
539	20231201	103900	176364120	4365	4365	4365	4365	0
540	20231201	103800	176364120	4365	4365	4365	4365	0
541	20231201	103700	176364120	4365	4355	4365	4355	223
542	20231201	103600	175392465	4355	4355	4355	4355	10
543	20231201	103500	175348915	4350	4350	4350	4350	2301
544	20231201	103400	165339565	4365	4365	4365	4365	0
545	20231201	103300	165339565	4365	4365	4365	4365	0
546	20231201	103200	165339565	4365	4365	4365	4365	0
547	20231201	103100	165339565	4365	4350	4365	4350	3
548	20231201	103000	165326485	4370	4370	4370	4370	1
549	20231201	102900	165322115	4350	4350	4350	4350	0
550	20231201	102800	165322115	4350	4350	4350	4350	0
551	20231201	102700	165322115	4350	4350	4350	4350	0
552	20231201	102600	165322115	4350	4370	4370	4350	201
553	20231201	102500	164447745	4350	4350	4350	4350	65
554	20231201	102400	164164995	4370	4370	4370	4370	0
555	20231201	102300	164164995	4370	4370	4370	4370	1
556	20231201	102200	164160625	4365	4365	4365	4365	366
557	20231201	102100	162563035	4365	4365	4365	4365	37
558	20231201	102000	162401530	4375	4375	4375	4375	0
559	20231201	101900	162401530	4375	4375	4375	4375	1
560	20231201	101800	162397155	4375	4375	4375	4375	98
561	20231201	101700	161968405	4375	4365	4375	4365	390
562	20231201	101600	160265220	4365	4365	4365	4365	0
563	20231201	101500	160265220	4365	4365	4365	4365	3
564	20231201	101400	160252125	4365	4360	4365	4360	1140
565	20231201	101300	155276795	4360	4360	4360	4360	230
566	20231201	101200	154273995	4360	4355	4360	4355	1157
567	20231201	101100	149231975	4350	4350	4350	4350	1181
568	20231201	101000	144094625	4350	4350	4350	4350	3
569	20231201	100900	144081575	4330	4330	4330	4330	0
570	20231201	100800	144081575	4330	4340	4350	4330	1967
571	20231201	100700	135551905	4330	4330	4340	4330	829
572	20231201	100600	131961205	4340	4340	4340	4340	12
573	20231201	100500	131909125	4340	4340	4340	4340	1
574	20231201	100400	131904785	4315	4330	4340	4315	682
575	20231201	100300	128948710	4325	4310	4325	4310	5855
576	20231201	100200	103628395	4310	4310	4310	4310	3
577	20231201	100100	103615465	4310	4310	4310	4310	1000
578	20231201	100000	99305465	4310	4310	4310	4310	0
579	20231201	095900	99305465	4310	4310	4310	4310	1393
580	20231201	095800	93301635	4310	4330	4330	4310	201
581	20231201	095700	92435305	4310	4315	4315	4310	734
582	20231201	095600	89271715	4315	4315	4315	4315	800
583	20231201	095500	85819715	4330	4330	4330	4330	100
584	20231201	095400	85386715	4330	4330	4330	4330	0
585	20231201	095300	85386715	4330	4330	4330	4330	14
586	20231201	095200	85326095	4330	4315	4330	4315	1007
587	20231201	095100	80980815	4330	4330	4330	4330	0
588	20231201	095000	80980815	4330	4330	4330	4330	0
589	20231201	094900	80980815	4330	4330	4330	4330	0
590	20231201	094800	80980815	4330	4320	4330	4310	985
591	20231201	094700	76725705	4310	4310	4315	4310	2322
592	20231201	094600	66710655	4305	4305	4305	4300	1151
593	20231201	094500	61756610	4305	4305	4305	4305	656
594	20231201	094400	58932530	4305	4310	4310	4305	22
595	20231201	094300	58837760	4305	4305	4305	4305	200
596	20231201	094200	57976760	4305	4305	4305	4305	240
597	20231201	094100	56943560	4320	4320	4320	4320	0
598	20231201	094000	56943560	4320	4320	4320	4320	0
599	20231201	093900	56943560	4320	4320	4320	4320	0
600	20231201	093800	56943560	4320	4320	4320	4320	0
601	20231201	093700	56943560	4320	4320	4320	4320	6
602	20231201	093600	56917640	4320	4320	4320	4320	12
603	20231201	093500	56865800	4320	4305	4320	4305	6
604	20231201	093400	56839955	4320	4320	4320	4320	0
605	20231201	093300	56839955	4320	4320	4320	4320	1
606	20231201	093200	56835635	4305	4305	4305	4305	0
607	20231201	093100	56835635	4305	4305	4305	4305	100
608	20231201	093000	56405135	4305	4305	4305	4305	10
609	20231201	092900	56362085	4320	4320	4320	4320	3
610	20231201	092800	56349125	4320	4320	4320	4320	1
611	20231201	092700	56344805	4305	4305	4305	4305	209
612	20231201	092600	55445060	4320	4320	4320	4320	10
613	20231201	092500	55401860	4320	4305	4320	4305	471
614	20231201	092400	53374190	4305	4310	4310	4305	1000
615	20231201	092300	49069035	4305	4310	4310	4305	810
616	20231201	092200	45577985	4315	4315	4315	4315	278
617	20231201	092100	44378415	4315	4315	4315	4315	0
618	20231201	092000	44378415	4315	4315	4315	4315	0
619	20231201	091900	44378415	4315	4315	4315	4315	0
620	20231201	091800	44378415	4315	4315	4315	4315	11
621	20231201	091700	44330950	4330	4330	4330	4330	0
622	20231201	091600	44330950	4330	4330	4330	4330	0
623	20231201	091500	44330950	4330	4330	4330	4330	0
624	20231201	091400	44330950	4330	4330	4330	4330	0
625	20231201	091300	44330950	4330	4330	4330	4330	10
626	20231201	091200	44287650	4310	4310	4310	4310	210
627	20231201	091100	43382550	4340	4340	4340	4340	0
628	20231201	091000	43382550	4340	4340	4340	4340	1
629	20231201	090900	43378210	4345	4345	4345	4345	1
630	20231201	090800	43373865	4340	4340	4340	4340	416
631	20231201	090700	41568425	4340	4340	4340	4340	1
632	20231201	090600	41564085	4305	4335	4335	4305	6502
633	20231201	090500	13503310	4335	4365	4365	4335	501
634	20231201	090400	11316475	4365	4365	4365	4365	206
635	20231201	090300	10417285	4365	4360	4365	4360	509
636	20231201	090200	8198015	4360	4360	4360	4325	347
637	20231201	090100	6696170	4360	4360	4360	4360	2
638	20231201	090000	6687450	4335	4350	4365	4335	1541