KissMeData/066700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194200	295322885	4150	4150	4150	4150	2252
3	20231201	194100	295322885	4150	4150	4150	4150	0
4	20231201	194000	295322885	4150	4150	4150	4150	0
5	20231201	193900	295322885	4150	4150	4150	4150	0
6	20231201	193800	295322885	4150	4150	4150	4150	0
7	20231201	193700	295322885	4150	4150	4150	4150	0
8	20231201	193600	295322885	4150	4150	4150	4150	0
9	20231201	193500	295322885	4150	4150	4150	4150	0
10	20231201	193400	295322885	4150	4150	4150	4150	0
11	20231201	193300	295322885	4150	4150	4150	4150	0
12	20231201	193200	295322885	4150	4150	4150	4150	0
13	20231201	193100	295322885	4150	4150	4150	4150	0
14	20231201	193000	295322885	4150	4150	4150	4150	0
15	20231201	192900	295322885	4150	4150	4150	4150	0
16	20231201	192800	295322885	4150	4150	4150	4150	0
17	20231201	192700	295322885	4150	4150	4150	4150	0
18	20231201	192600	295322885	4150	4150	4150	4150	0
19	20231201	192500	295322885	4150	4150	4150	4150	0
20	20231201	192400	295322885	4150	4150	4150	4150	0
21	20231201	192300	295322885	4150	4150	4150	4150	0
22	20231201	192200	295322885	4150	4150	4150	4150	0
23	20231201	192100	295322885	4150	4150	4150	4150	0
24	20231201	192000	295322885	4150	4150	4150	4150	0
25	20231201	191900	295322885	4150	4150	4150	4150	0
26	20231201	191800	295322885	4150	4150	4150	4150	0
27	20231201	191700	295322885	4150	4150	4150	4150	0
28	20231201	191600	295322885	4150	4150	4150	4150	0
29	20231201	191500	295322885	4150	4150	4150	4150	0
30	20231201	191400	295322885	4150	4150	4150	4150	0
31	20231201	191300	295322885	4150	4150	4150	4150	0
32	20231201	191200	295322885	4150	4150	4150	4150	2252
33	20231201	191100	295322885	4150	4150	4150	4150	0
34	20231201	191000	295322885	4150	4150	4150	4150	0
35	20231201	190900	295322885	4150	4150	4150	4150	0
36	20231201	190800	295322885	4150	4150	4150	4150	0
37	20231201	190700	295322885	4150	4150	4150	4150	0
38	20231201	190600	295322885	4150	4150	4150	4150	0
39	20231201	190500	295322885	4150	4150	4150	4150	0
40	20231201	190400	295322885	4150	4150	4150	4150	0
41	20231201	190300	295322885	4150	4150	4150	4150	0
42	20231201	190200	295322885	4150	4150	4150	4150	0
43	20231201	190100	295322885	4150	4150	4150	4150	0
44	20231201	190000	295322885	4150	4150	4150	4150	0
45	20231201	185900	295322885	4150	4150	4150	4150	0
46	20231201	185800	295322885	4150	4150	4150	4150	0
47	20231201	185700	295322885	4150	4150	4150	4150	0
48	20231201	185600	295322885	4150	4150	4150	4150	0
49	20231201	185500	295322885	4150	4150	4150	4150	0
50	20231201	185400	295322885	4150	4150	4150	4150	0
51	20231201	185300	295322885	4150	4150	4150	4150	0
52	20231201	185200	295322885	4150	4150	4150	4150	0
53	20231201	185100	295322885	4150	4150	4150	4150	0
54	20231201	185000	295322885	4150	4150	4150	4150	0
55	20231201	184900	295322885	4150	4150	4150	4150	0
56	20231201	184800	295322885	4150	4150	4150	4150	0
57	20231201	184700	295322885	4150	4150	4150	4150	0
58	20231201	184600	295322885	4150	4150	4150	4150	0
59	20231201	184500	295322885	4150	4150	4150	4150	0
60	20231201	184400	295322885	4150	4150	4150	4150	0
61	20231201	184300	295322885	4150	4150	4150	4150	0
62	20231201	184200	295322885	4150	4150	4150	4150	2252
63	20231201	184100	295322885	4150	4150	4150	4150	0
64	20231201	184000	295322885	4150	4150	4150	4150	0
65	20231201	183900	295322885	4150	4150	4150	4150	0
66	20231201	183800	295322885	4150	4150	4150	4150	0
67	20231201	183700	295322885	4150	4150	4150	4150	0
68	20231201	183600	295322885	4150	4150	4150	4150	0
69	20231201	183500	295322885	4150	4150	4150	4150	0
70	20231201	183400	295322885	4150	4150	4150	4150	0
71	20231201	183300	295322885	4150	4150	4150	4150	0
72	20231201	183200	295322885	4150	4150	4150	4150	0
73	20231201	183100	295322885	4150	4150	4150	4150	0
74	20231201	183000	295322885	4150	4150	4150	4150	0
75	20231201	182900	295322885	4150	4150	4150	4150	0
76	20231201	182800	295322885	4150	4150	4150	4150	0
77	20231201	182700	295322885	4150	4150	4150	4150	0
78	20231201	182600	295322885	4150	4150	4150	4150	0
79	20231201	182500	295322885	4150	4150	4150	4150	0
80	20231201	182400	295322885	4150	4150	4150	4150	0
81	20231201	182300	295322885	4150	4150	4150	4150	0
82	20231201	182200	295322885	4150	4150	4150	4150	0
83	20231201	182100	295322885	4150	4150	4150	4150	0
84	20231201	182000	295322885	4150	4150	4150	4150	0
85	20231201	181900	295322885	4150	4150	4150	4150	0
86	20231201	181800	295322885	4150	4150	4150	4150	0
87	20231201	181700	295322885	4150	4150	4150	4150	0
88	20231201	181600	295322885	4150	4150	4150	4150	0
89	20231201	181500	295322885	4150	4150	4150	4150	0
90	20231201	181400	295322885	4150	4150	4150	4150	0
91	20231201	181300	295322885	4150	4150	4150	4150	0
92	20231201	181200	295322885	4150	4150	4150	4150	2252
93	20231201	181100	295322885	4150	4150	4150	4150	0
94	20231201	181000	295322885	4150	4150	4150	4150	0
95	20231201	180900	295322885	4150	4150	4150	4150	0
96	20231201	180800	295322885	4150	4150	4150	4150	0
97	20231201	180700	295322885	4150	4150	4150	4150	0
98	20231201	180600	295322885	4150	4150	4150	4150	0
99	20231201	180500	295322885	4150	4150	4150	4150	0
100	20231201	180400	295322885	4150	4150	4150	4150	0
101	20231201	180300	295322885	4150	4150	4150	4150	0
102	20231201	180200	295322885	4150	4150	4150	4150	0
103	20231201	180100	295322885	4150	4150	4150	4150	0
104	20231201	180000	295322885	4150	4150	4150	4150	0
105	20231201	175900	295322885	4150	4150	4150	4150	0
106	20231201	175800	295322885	4150	4150	4150	4150	0
107	20231201	175700	295322885	4150	4150	4150	4150	0
108	20231201	175600	295322885	4150	4150	4150	4150	0
109	20231201	175500	295322885	4150	4150	4150	4150	0
110	20231201	175400	295322885	4150	4150	4150	4150	0
111	20231201	175300	295322885	4150	4150	4150	4150	0
112	20231201	175200	295322885	4150	4150	4150	4150	0
113	20231201	175100	295322885	4150	4150	4150	4150	0
114	20231201	175000	295322885	4150	4150	4150	4150	0
115	20231201	174900	295322885	4150	4150	4150	4150	0
116	20231201	174800	295322885	4150	4150	4150	4150	0
117	20231201	174700	295322885	4150	4150	4150	4150	0
118	20231201	174600	295322885	4150	4150	4150	4150	0
119	20231201	174500	295322885	4150	4150	4150	4150	0
120	20231201	174400	295322885	4150	4150	4150	4150	0
121	20231201	174300	295322885	4150	4150	4150	4150	0
122	20231201	174200	295322885	4150	4150	4150	4150	2252
123	20231201	174100	295322885	4150	4150	4150	4150	0
124	20231201	174000	295322885	4150	4150	4150	4150	0
125	20231201	173900	295322885	4150	4150	4150	4150	0
126	20231201	173800	295322885	4150	4150	4150	4150	0
127	20231201	173700	295322885	4150	4150	4150	4150	0
128	20231201	173600	295322885	4150	4150	4150	4150	0
129	20231201	173500	295322885	4150	4150	4150	4150	0
130	20231201	173400	295322885	4150	4150	4150	4150	0
131	20231201	173300	295322885	4150	4150	4150	4150	0
132	20231201	173200	295322885	4150	4150	4150	4150	0
133	20231201	173100	295322885	4150	4150	4150	4150	0
134	20231201	173000	295322885	4150	4150	4150	4150	0
135	20231201	172900	295322885	4150	4150	4150	4150	0
136	20231201	172800	295322885	4150	4150	4150	4150	0
137	20231201	172700	295322885	4150	4150	4150	4150	0
138	20231201	172600	295322885	4150	4150	4150	4150	0
139	20231201	172500	295322885	4150	4150	4150	4150	0
140	20231201	172400	295322885	4150	4150	4150	4150	0
141	20231201	172300	295322885	4150	4150	4150	4150	0
142	20231201	172200	295322885	4150	4150	4150	4150	0
143	20231201	172100	295322885	4150	4150	4150	4150	0
144	20231201	172000	295322885	4150	4150	4150	4150	0
145	20231201	171900	295322885	4150	4150	4150	4150	0
146	20231201	171800	295322885	4150	4150	4150	4150	0
147	20231201	171700	295322885	4150	4150	4150	4150	0
148	20231201	171600	295322885	4150	4150	4150	4150	0
149	20231201	171500	295322885	4150	4150	4150	4150	0
150	20231201	171400	295322885	4150	4150	4150	4150	0
151	20231201	171300	295322885	4150	4150	4150	4150	0
152	20231201	171200	295322885	4150	4150	4150	4150	2252
153	20231201	171100	295322885	4150	4150	4150	4150	0
154	20231201	171000	295322885	4150	4150	4150	4150	0
155	20231201	170900	295322885	4150	4150	4150	4150	0
156	20231201	170800	295322885	4150	4150	4150	4150	0
157	20231201	170700	295322885	4150	4150	4150	4150	0
158	20231201	170600	295322885	4150	4150	4150	4150	0
159	20231201	170500	295322885	4150	4150	4150	4150	0
160	20231201	170400	295322885	4150	4150	4150	4150	0
161	20231201	170300	295322885	4150	4150	4150	4150	0
162	20231201	170200	295322885	4150	4150	4150	4150	0
163	20231201	170100	295322885	4150	4150	4150	4150	0
164	20231201	170000	295322885	4150	4150	4150	4150	0
165	20231201	165900	295322885	4150	4150	4150	4150	0
166	20231201	165800	295322885	4150	4150	4150	4150	0
167	20231201	165700	295322885	4150	4150	4150	4150	0
168	20231201	165600	295322885	4150	4150	4150	4150	0
169	20231201	165500	295322885	4150	4150	4150	4150	0
170	20231201	165400	295322885	4150	4150	4150	4150	0
171	20231201	165300	295322885	4150	4150	4150	4150	0
172	20231201	165200	295322885	4150	4150	4150	4150	0
173	20231201	165100	295322885	4150	4150	4150	4150	0
174	20231201	165000	295322885	4150	4150	4150	4150	0
175	20231201	164900	295322885	4150	4150	4150	4150	0
176	20231201	164800	295322885	4150	4150	4150	4150	0
177	20231201	164700	295322885	4150	4150	4150	4150	0
178	20231201	164600	295322885	4150	4150	4150	4150	0
179	20231201	164500	295322885	4150	4150	4150	4150	0
180	20231201	164400	295322885	4150	4150	4150	4150	0
181	20231201	164300	295322885	4150	4150	4150	4150	0
182	20231201	164200	295322885	4150	4150	4150	4150	2252
183	20231201	164100	295322885	4150	4150	4150	4150	0
184	20231201	164000	295322885	4150	4150	4150	4150	0
185	20231201	163900	295322885	4150	4150	4150	4150	0
186	20231201	163800	295322885	4150	4150	4150	4150	0
187	20231201	163700	295322885	4150	4150	4150	4150	0
188	20231201	163600	295322885	4150	4150	4150	4150	0
189	20231201	163500	295322885	4150	4150	4150	4150	0
190	20231201	163400	295322885	4150	4150	4150	4150	0
191	20231201	163300	295322885	4150	4150	4150	4150	0
192	20231201	163200	295322885	4150	4150	4150	4150	0
193	20231201	163100	295322885	4150	4150	4150	4150	0
194	20231201	163000	295322885	4150	4150	4150	4150	0
195	20231201	162900	295322885	4150	4150	4150	4150	0
196	20231201	162800	295322885	4150	4150	4150	4150	0
197	20231201	162700	295322885	4150	4150	4150	4150	0
198	20231201	162600	295322885	4150	4150	4150	4150	0
199	20231201	162500	295322885	4150	4150	4150	4150	0
200	20231201	162400	295322885	4150	4150	4150	4150	0
201	20231201	162300	295322885	4150	4150	4150	4150	0
202	20231201	162200	295322885	4150	4150	4150	4150	0
203	20231201	162100	295322885	4150	4150	4150	4150	0
204	20231201	162000	295322885	4150	4150	4150	4150	0
205	20231201	161900	295322885	4150	4150	4150	4150	0
206	20231201	161800	295322885	4150	4150	4150	4150	0
207	20231201	161700	295322885	4150	4150	4150	4150	0
208	20231201	161600	295322885	4150	4150	4150	4150	0
209	20231201	161500	295322885	4150	4150	4150	4150	0
210	20231201	161400	295322885	4150	4150	4150	4150	0
211	20231201	161300	295322885	4150	4150	4150	4150	0
212	20231201	161200	295322885	4150	4150	4150	4150	2252
213	20231201	161100	295322885	4150	4150	4150	4150	0
214	20231201	161000	295322885	4150	4150	4150	4150	0
215	20231201	160900	295322885	4150	4150	4150	4150	0
216	20231201	160800	295322885	4150	4150	4150	4150	0
217	20231201	160700	295322885	4150	4150	4150	4150	0
218	20231201	160600	295322885	4150	4150	4150	4150	0
219	20231201	160500	295322885	4150	4150	4150	4150	0
220	20231201	160400	295322885	4150	4150	4150	4150	0
221	20231201	160300	295322885	4150	4150	4150	4150	0
222	20231201	160200	295322885	4150	4150	4150	4150	0
223	20231201	160100	295322885	4150	4150	4150	4150	0
224	20231201	160000	295322885	4150	4150	4150	4150	0
225	20231201	155900	295322885	4150	4150	4150	4150	0
226	20231201	155800	295322885	4150	4150	4150	4150	0
227	20231201	155700	295322885	4150	4150	4150	4150	0
228	20231201	155600	295322885	4150	4150	4150	4150	0
229	20231201	155500	295322885	4150	4150	4150	4150	0
230	20231201	155400	295322885	4150	4150	4150	4150	0
231	20231201	155300	295322885	4150	4150	4150	4150	0
232	20231201	155200	295322885	4150	4150	4150	4150	0
233	20231201	155100	295322885	4150	4150	4150	4150	0
234	20231201	155000	295322885	4150	4150	4150	4150	0
235	20231201	154900	295322885	4150	4150	4150	4150	0
236	20231201	154800	295322885	4150	4150	4150	4150	0
237	20231201	154700	295322885	4150	4150	4150	4150	0
238	20231201	154600	295322885	4150	4150	4150	4150	0
239	20231201	154500	295322885	4150	4150	4150	4150	0
240	20231201	154400	295322885	4150	4150	4150	4150	0
241	20231201	154300	295322885	4150	4150	4150	4150	0
242	20231201	154200	295322885	4150	4150	4150	4150	2252
243	20231201	154100	295322885	4150	4150	4150	4150	0
244	20231201	154000	295322885	4150	4150	4150	4150	0
245	20231201	153900	295322885	4150	4150	4150	4150	0
246	20231201	153800	295322885	4150	4150	4150	4150	0
247	20231201	153700	295322885	4150	4150	4150	4150	0
248	20231201	153600	295322885	4150	4150	4150	4150	0
249	20231201	153500	295322885	4150	4150	4150	4150	0
250	20231201	153400	295322885	4150	4150	4150	4150	0
251	20231201	153300	295322885	4150	4150	4150	4150	0
252	20231201	153200	295322885	4150	4150	4150	4150	0
253	20231201	153100	295322885	4150	4150	4150	4150	0
254	20231201	153000	295322885	4150	4150	4150	4150	2252
255	20231201	152900	285977085	4150	4150	4150	4150	0
256	20231201	152800	285977085	4150	4150	4150	4150	0
257	20231201	152700	285977085	4150	4150	4150	4150	0
258	20231201	152600	285977085	4150	4150	4150	4150	0
259	20231201	152500	285977085	4150	4150	4150	4150	0
260	20231201	152400	285977085	4150	4150	4150	4150	0
261	20231201	152300	285977085	4150	4150	4150	4150	0
262	20231201	152200	285977085	4150	4150	4150	4150	0
263	20231201	152100	285977085	4150	4150	4150	4150	0
264	20231201	152000	285977085	4150	4150	4150	4150	0
265	20231201	151900	285977085	4150	4135	4155	4135	1544
266	20231201	151800	279569835	4135	4150	4150	4135	36
267	20231201	151700	279420480	4135	4135	4135	4135	0
268	20231201	151600	279420480	4135	4135	4135	4135	9
269	20231201	151500	279383265	4150	4150	4150	4150	524
270	20231201	151400	277208665	4150	4135	4150	4135	303
271	20231201	151300	275953355	4140	4140	4140	4140	32
272	20231201	151200	275820875	4140	4140	4140	4140	0
273	20231201	151100	275820875	4140	4140	4140	4140	0
274	20231201	151000	275820875	4140	4140	4140	4140	0
275	20231201	150900	275820875	4140	4140	4140	4140	0
276	20231201	150800	275820875	4140	4140	4140	4140	0
277	20231201	150700	275820875	4140	4140	4140	4140	1
278	20231201	150600	275816735	4130	4130	4130	4130	33
279	20231201	150500	275680445	4140	4140	4140	4140	1
280	20231201	150400	275676305	4135	4135	4135	4135	0
281	20231201	150300	275676305	4135	4135	4135	4135	196
282	20231201	150200	274865845	4130	4130	4130	4130	0
283	20231201	150100	274865845	4130	4130	4130	4130	0
284	20231201	150000	274865845	4130	4130	4130	4130	0
285	20231201	145900	274865845	4130	4130	4130	4130	0
286	20231201	145800	274865845	4130	4130	4130	4130	1
287	20231201	145700	274861715	4130	4130	4130	4130	0
288	20231201	145600	274861715	4130	4130	4130	4130	88
289	20231201	145500	274498275	4135	4135	4135	4135	0
290	20231201	145400	274498275	4135	4135	4135	4135	0
291	20231201	145300	274498275	4135	4130	4135	4130	50
292	20231201	145200	274291725	4130	4140	4140	4130	92
293	20231201	145100	273911645	4130	4130	4130	4130	1000
294	20231201	145000	269781645	4140	4140	4140	4140	806
295	20231201	144900	266444805	4140	4140	4140	4140	20
296	20231201	144800	266362005	4140	4140	4140	4140	0
297	20231201	144700	266362005	4140	4140	4140	4140	200
298	20231201	144600	265534005	4140	4140	4140	4140	974
299	20231201	144500	261501645	4130	4130	4130	4130	0
300	20231201	144400	261501645	4130	4130	4130	4130	0
301	20231201	144300	261501645	4130	4130	4130	4130	0
302	20231201	144200	261501645	4130	4130	4130	4130	0
303	20231201	144100	261501645	4130	4130	4130	4130	0
304	20231201	144000	261501645	4130	4130	4130	4130	0
305	20231201	143900	261501645	4130	4130	4130	4130	0
306	20231201	143800	261501645	4130	4130	4130	4130	1
307	20231201	143700	261497515	4140	4140	4140	4140	11
308	20231201	143600	261451975	4140	4140	4140	4140	0
309	20231201	143500	261451975	4140	4140	4140	4140	0
310	20231201	143400	261451975	4140	4140	4140	4140	30
311	20231201	143300	261327775	4140	4140	4140	4140	0
312	20231201	143200	261327775	4140	4140	4140	4140	0
313	20231201	143100	261327775	4140	4140	4140	4140	0
314	20231201	143000	261327775	4140	4140	4140	4140	0
315	20231201	142900	261327775	4140	4140	4140	4140	1
316	20231201	142800	261323635	4130	4130	4130	4130	0
317	20231201	142700	261323635	4130	4130	4130	4130	0
318	20231201	142600	261323635	4130	4130	4130	4130	0
319	20231201	142500	261323635	4130	4130	4130	4130	52
320	20231201	142400	261108875	4140	4140	4140	4140	5
321	20231201	142300	261088175	4140	4140	4140	4140	0
322	20231201	142200	261088175	4140	4140	4140	4140	0
323	20231201	142100	261088175	4140	4140	4140	4140	0
324	20231201	142000	261088175	4140	4140	4140	4140	0
325	20231201	141900	261088175	4140	4140	4140	4140	0
326	20231201	141800	261088175	4140	4130	4140	4130	5
327	20231201	141700	261067515	4140	4140	4140	4140	0
328	20231201	141600	261067515	4140	4140	4140	4140	0
329	20231201	141500	261067515	4140	4140	4140	4140	0
330	20231201	141400	261067515	4140	4140	4140	4140	0
331	20231201	141300	261067515	4140	4140	4140	4140	0
332	20231201	141200	261067515	4140	4140	4140	4140	0
333	20231201	141100	261067515	4140	4140	4140	4140	0
334	20231201	141000	261067515	4140	4140	4140	4140	0
335	20231201	140900	261067515	4140	4140	4140	4140	0
336	20231201	140800	261067515	4140	4140	4140	4140	7
337	20231201	140700	261038535	4140	4140	4140	4140	3
338	20231201	140600	261026115	4140	4140	4140	4140	80
339	20231201	140500	260694915	4140	4140	4140	4140	0
340	20231201	140400	260694915	4140	4140	4140	4140	0
341	20231201	140300	260694915	4140	4140	4140	4140	30
342	20231201	140200	260570715	4145	4145	4145	4145	0
343	20231201	140100	260570715	4145	4145	4145	4145	0
344	20231201	140000	260570715	4145	4145	4145	4145	0
345	20231201	135900	260570715	4145	4145	4145	4145	187
346	20231201	135800	259795600	4145	4145	4145	4145	1
347	20231201	135700	259791455	4145	4145	4145	4145	0
348	20231201	135600	259791455	4145	4140	4145	4140	280
349	20231201	135500	258632005	4140	4140	4140	4140	0
350	20231201	135400	258632005	4140	4140	4140	4140	0
351	20231201	135300	258632005	4140	4140	4140	4140	300
352	20231201	135200	257390005	4140	4140	4140	4140	1
353	20231201	135100	257385865	4140	4140	4140	4140	0
354	20231201	135000	257385865	4140	4140	4140	4140	0
355	20231201	134900	257385865	4140	4140	4140	4140	0
356	20231201	134800	257385865	4140	4140	4140	4140	0
357	20231201	134700	257385865	4140	4140	4140	4140	0
358	20231201	134600	257385865	4140	4140	4140	4140	0
359	20231201	134500	257385865	4140	4140	4140	4140	0
360	20231201	134400	257385865	4140	4140	4140	4140	0
361	20231201	134300	257385865	4140	4140	4140	4140	0
362	20231201	134200	257385865	4140	4140	4140	4140	1
363	20231201	134100	257381725	4130	4130	4130	4130	0
364	20231201	134000	257381725	4130	4130	4130	4130	845
365	20231201	133900	253891875	4135	4135	4135	4135	0
366	20231201	133800	253891875	4135	4135	4135	4135	1
367	20231201	133700	253887740	4130	4130	4130	4130	15
368	20231201	133600	253825790	4140	4140	4140	4140	1
369	20231201	133500	253821650	4130	4135	4135	4130	590
370	20231201	133400	251382700	4140	4140	4140	4140	0
371	20231201	133300	251382700	4140	4140	4140	4140	0
372	20231201	133200	251382700	4140	4135	4140	4135	1001
373	20231201	133100	247243560	4140	4140	4140	4140	0
374	20231201	133000	247243560	4140	4140	4140	4140	0
375	20231201	132900	247243560	4140	4140	4140	4140	0
376	20231201	132800	247243560	4140	4140	4140	4140	0
377	20231201	132700	247243560	4140	4140	4140	4140	0
378	20231201	132600	247243560	4140	4140	4140	4140	0
379	20231201	132500	247243560	4140	4140	4140	4140	256
380	20231201	132400	246183720	4140	4140	4140	4140	100
381	20231201	132300	245769720	4140	4145	4145	4140	55
382	20231201	132200	245541995	4145	4145	4145	4145	0
383	20231201	132100	245541995	4145	4145	4145	4145	0
384	20231201	132000	245541995	4145	4140	4145	4140	368
385	20231201	131900	244017025	4140	4140	4140	4140	0
386	20231201	131800	244017025	4140	4140	4140	4140	0
387	20231201	131700	244017025	4140	4140	4140	4140	0
388	20231201	131600	244017025	4140	4140	4140	4140	0
389	20231201	131500	244017025	4140	4135	4140	4135	354
390	20231201	131400	242552230	4135	4135	4135	4135	0
391	20231201	131300	242552230	4135	4135	4135	4135	0
392	20231201	131200	242552230	4135	4135	4135	4135	0
393	20231201	131100	242552230	4135	4135	4135	4135	0
394	20231201	131000	242552230	4135	4135	4135	4135	0
395	20231201	130900	242552230	4135	4135	4135	4135	50
396	20231201	130800	242345480	4140	4140	4140	4140	0
397	20231201	130700	242345480	4140	4140	4140	4140	0
398	20231201	130600	242345480	4140	4140	4140	4140	0
399	20231201	130500	242345480	4140	4140	4140	4140	0
400	20231201	130400	242345480	4140	4140	4140	4140	0
401	20231201	130300	242345480	4140	4140	4140	4140	0
402	20231201	130200	242345480	4140	4140	4140	4140	0
403	20231201	130100	242345480	4140	4140	4140	4140	0
404	20231201	130000	242345480	4140	4140	4140	4140	0
405	20231201	125900	242345480	4140	4140	4140	4140	37
406	20231201	125800	242192300	4140	4140	4140	4140	0
407	20231201	125700	242192300	4140	4140	4140	4140	1
408	20231201	125600	242188160	4140	4140	4140	4140	472
409	20231201	125500	240234080	4140	4140	4140	4140	500
410	20231201	125400	238164080	4140	4140	4140	4140	2
411	20231201	125300	238155800	4140	4140	4140	4140	0
412	20231201	125200	238155800	4140	4140	4140	4140	700
413	20231201	125100	235257800	4140	4140	4140	4140	0
414	20231201	125000	235257800	4140	4140	4140	4140	0
415	20231201	124900	235257800	4140	4140	4140	4140	52
416	20231201	124800	235042520	4150	4150	4150	4150	0
417	20231201	124700	235042520	4150	4150	4150	4150	0
418	20231201	124600	235042520	4150	4150	4150	4150	0
419	20231201	124500	235042520	4150	4150	4150	4150	0
420	20231201	124400	235042520	4150	4150	4150	4150	100
421	20231201	124300	234627520	4150	4145	4150	4145	1222
422	20231201	124200	229557270	4140	4140	4140	4140	0
423	20231201	124100	229557270	4140	4140	4140	4140	0
424	20231201	124000	229557270	4140	4140	4140	4140	0
425	20231201	123900	229557270	4140	4140	4140	4140	0
426	20231201	123800	229557270	4140	4140	4140	4140	0
427	20231201	123700	229557270	4140	4140	4140	4140	0
428	20231201	123600	229557270	4140	4140	4140	4135	117
429	20231201	123500	229073215	4140	4140	4140	4140	0
430	20231201	123400	229073215	4140	4140	4140	4140	0
431	20231201	123300	229073215	4140	4140	4140	4140	0
432	20231201	123200	229073215	4140	4140	4140	4140	1
433	20231201	123100	229069075	4140	4140	4140	4140	0
434	20231201	123000	229069075	4140	4140	4140	4140	0
435	20231201	122900	229069075	4140	4140	4140	4140	1
436	20231201	122800	229064935	4135	4135	4135	4135	0
437	20231201	122700	229064935	4135	4135	4135	4135	0
438	20231201	122600	229064935	4135	4135	4135	4135	0
439	20231201	122500	229064935	4135	4135	4135	4135	0
440	20231201	122400	229064935	4135	4135	4135	4135	0
441	20231201	122300	229064935	4135	4140	4140	4135	38
442	20231201	122200	228907755	4135	4135	4135	4135	0
443	20231201	122100	228907755	4135	4135	4135	4135	17
444	20231201	122000	228837460	4140	4140	4140	4140	0
445	20231201	121900	228837460	4140	4140	4140	4140	0
446	20231201	121800	228837460	4140	4140	4140	4140	0
447	20231201	121700	228837460	4140	4140	4140	4140	0
448	20231201	121600	228837460	4140	4140	4140	4140	0
449	20231201	121500	228837460	4140	4140	4140	4140	0
450	20231201	121400	228837460	4140	4140	4140	4140	0
451	20231201	121300	228837460	4140	4140	4140	4140	4
452	20231201	121200	228820900	4135	4135	4135	4135	60
453	20231201	121100	228572800	4135	4140	4140	4135	204
454	20231201	121000	227728390	4135	4135	4135	4135	30
455	20231201	120900	227604340	4135	4135	4135	4135	8
456	20231201	120800	227571260	4135	4135	4135	4135	0
457	20231201	120700	227571260	4135	4135	4135	4135	0
458	20231201	120600	227571260	4135	4135	4135	4135	14
459	20231201	120500	227513370	4140	4140	4140	4140	6
460	20231201	120400	227488530	4150	4150	4150	4150	10
461	20231201	120300	227447030	4145	4145	4145	4145	0
462	20231201	120200	227447030	4145	4145	4145	4145	17
463	20231201	120100	227376565	4145	4145	4145	4145	0
464	20231201	120000	227376565	4145	4145	4145	4145	0
465	20231201	115900	227376565	4145	4145	4145	4145	3
466	20231201	115800	227364130	4145	4150	4150	4145	238
467	20231201	115700	226377615	4150	4145	4150	4145	282
468	20231201	115600	225208630	4140	4140	4140	4140	0
469	20231201	115500	225208630	4140	4140	4140	4140	0
470	20231201	115400	225208630	4140	4140	4140	4140	0
471	20231201	115300	225208630	4140	4140	4140	4140	0
472	20231201	115200	225208630	4140	4140	4140	4140	0
473	20231201	115100	225208630	4140	4140	4140	4140	0
474	20231201	115000	225208630	4140	4140	4140	4140	0
475	20231201	114900	225208630	4140	4140	4140	4140	0
476	20231201	114800	225208630	4140	4145	4145	4140	1234
477	20231201	114700	220099865	4150	4150	4150	4150	600
478	20231201	114600	217609865	4140	4140	4140	4140	0
479	20231201	114500	217609865	4140	4140	4140	4140	0
480	20231201	114400	217609865	4140	4140	4140	4140	1
481	20231201	114300	217605725	4145	4145	4145	4145	1063
482	20231201	114200	213199590	4145	4140	4145	4135	13
483	20231201	114100	213145775	4135	4140	4140	4135	4
484	20231201	114000	213129230	4145	4145	4145	4145	460
485	20231201	113900	211222530	4150	4150	4150	4150	450
486	20231201	113800	209355030	4150	4150	4150	4150	1024
487	20231201	113700	205105430	4150	4150	4150	4150	0
488	20231201	113600	205105430	4150	4145	4150	4145	509
489	20231201	113500	202993115	4150	4150	4150	4150	625
490	20231201	113400	200399365	4150	4150	4150	4150	0
491	20231201	113300	200399365	4150	4150	4150	4150	260
492	20231201	113200	199320365	4150	4145	4150	4145	2138
493	20231201	113100	190447735	4145	4145	4145	4145	736
494	20231201	113000	187397015	4145	4145	4145	4145	500
495	20231201	112900	185324515	4140	4125	4140	4125	1982
496	20231201	112800	177129975	4125	4125	4125	4125	0
497	20231201	112700	177129975	4125	4125	4125	4125	0
498	20231201	112600	177129975	4125	4125	4125	4125	0
499	20231201	112500	177129975	4125	4125	4125	4125	10
500	20231201	112400	177088725	4125	4125	4125	4125	0
501	20231201	112300	177088725	4125	4125	4125	4125	0
502	20231201	112200	177088725	4125	4125	4125	4125	0
503	20231201	112100	177088725	4125	4125	4125	4125	0
504	20231201	112000	177088725	4125	4125	4125	4125	30
505	20231201	111900	176964975	4125	4125	4125	4125	2156
506	20231201	111800	168071475	4120	4120	4120	4120	3627
507	20231201	111700	153128235	4120	4120	4120	4120	0
508	20231201	111600	153128235	4120	4120	4120	4120	121
509	20231201	111500	152629715	4120	4120	4120	4120	0
510	20231201	111400	152629715	4120	4120	4120	4120	0
511	20231201	111300	152629715	4120	4120	4120	4120	0
512	20231201	111200	152629715	4120	4120	4120	4120	1
513	20231201	111100	152625595	4115	4120	4120	4115	58
514	20231201	111000	152386920	4120	4120	4120	4120	1
515	20231201	110900	152382800	4115	4115	4115	4115	197
516	20231201	110800	151572145	4115	4115	4115	4115	0
517	20231201	110700	151572145	4115	4115	4115	4115	0
518	20231201	110600	151572145	4115	4115	4115	4115	0
519	20231201	110500	151572145	4115	4115	4115	4115	0
520	20231201	110400	151572145	4115	4115	4115	4115	0
521	20231201	110300	151572145	4115	4115	4115	4115	0
522	20231201	110200	151572145	4115	4115	4115	4115	0
523	20231201	110100	151572145	4115	4115	4115	4115	0
524	20231201	110000	151572145	4115	4115	4115	4115	0
525	20231201	105900	151572145	4115	4115	4115	4115	0
526	20231201	105800	151572145	4115	4115	4115	4115	0
527	20231201	105700	151572145	4115	4115	4115	4115	0
528	20231201	105600	151572145	4115	4125	4125	4115	51
529	20231201	105500	151362270	4120	4120	4120	4120	600
530	20231201	105400	148890270	4120	4120	4120	4120	0
531	20231201	105300	148890270	4120	4120	4120	4120	0
532	20231201	105200	148890270	4120	4120	4120	4120	0
533	20231201	105100	148890270	4120	4120	4130	4120	2254
534	20231201	105000	139592665	4125	4125	4125	4125	0
535	20231201	104900	139592665	4125	4125	4125	4125	0
536	20231201	104800	139592665	4125	4125	4125	4125	0
537	20231201	104700	139592665	4125	4125	4125	4125	0
538	20231201	104600	139592665	4125	4125	4125	4125	598
539	20231201	104500	137125915	4110	4110	4110	4110	0
540	20231201	104400	137125915	4110	4110	4110	4110	0
541	20231201	104300	137125915	4110	4110	4110	4110	0
542	20231201	104200	137125915	4110	4110	4110	4110	0
543	20231201	104100	137125915	4110	4110	4110	4110	0
544	20231201	104000	137125915	4110	4110	4110	4110	0
545	20231201	103900	137125915	4110	4110	4110	4110	0
546	20231201	103800	137125915	4110	4110	4110	4110	0
547	20231201	103700	137125915	4110	4110	4110	4110	0
548	20231201	103600	137125915	4110	4110	4110	4110	0
549	20231201	103500	137125915	4110	4110	4110	4110	0
550	20231201	103400	137125915	4110	4110	4110	4110	1
551	20231201	103300	137121805	4120	4120	4120	4120	0
552	20231201	103200	137121805	4120	4120	4120	4120	0
553	20231201	103100	137121805	4120	4110	4120	4110	3034
554	20231201	103000	124642065	4110	4110	4110	4110	1039
555	20231201	102900	120371775	4105	4105	4105	4105	0
556	20231201	102800	120371775	4105	4105	4105	4105	900
557	20231201	102700	116677275	4100	4100	4100	4100	0
558	20231201	102600	116677275	4100	4120	4130	4100	2736
559	20231201	102500	105384420	4120	4105	4120	4105	1096
560	20231201	102400	100874870	4090	4090	4090	4090	0
561	20231201	102300	100874870	4090	4090	4090	4090	78
562	20231201	102200	100555850	4105	4105	4105	4105	0
563	20231201	102100	100555850	4105	4105	4105	4105	0
564	20231201	102000	100555850	4105	4105	4105	4105	1
565	20231201	101900	100551745	4085	4085	4085	4085	0
566	20231201	101800	100551745	4085	4085	4085	4085	0
567	20231201	101700	100551745	4085	4085	4085	4085	0
568	20231201	101600	100551745	4085	4090	4090	4085	1046
569	20231201	101500	96278325	4085	4085	4085	4085	0
570	20231201	101400	96278325	4085	4085	4085	4085	0
571	20231201	101300	96278325	4085	4085	4085	4085	0
572	20231201	101200	96278325	4085	4085	4085	4085	0
573	20231201	101100	96278325	4085	4085	4085	4085	0
574	20231201	101000	96278325	4085	4085	4085	4085	0
575	20231201	100900	96278325	4085	4085	4085	4085	0
576	20231201	100800	96278325	4085	4085	4085	4085	0
577	20231201	100700	96278325	4085	4085	4085	4085	0
578	20231201	100600	96278325	4085	4090	4090	4085	1000
579	20231201	100500	92190345	4090	4090	4090	4090	0
580	20231201	100400	92190345	4090	4090	4090	4090	0
581	20231201	100300	92190345	4090	4090	4090	4090	0
582	20231201	100200	92190345	4090	4090	4090	4090	0
583	20231201	100100	92190345	4090	4090	4090	4090	0
584	20231201	100000	92190345	4090	4090	4090	4090	0
585	20231201	095900	92190345	4090	4105	4105	4090	1002
586	20231201	095800	88092135	4105	4105	4105	4105	0
587	20231201	095700	88092135	4105	4105	4105	4105	0
588	20231201	095600	88092135	4105	4105	4105	4105	10
589	20231201	095500	88051085	4110	4110	4110	4110	0
590	20231201	095400	88051085	4110	4110	4110	4110	0
591	20231201	095300	88051085	4110	4090	4110	4090	1001
592	20231201	095200	83956975	4090	4095	4095	4090	1000
593	20231201	095100	79866400	4105	4105	4105	4105	0
594	20231201	095000	79866400	4105	4105	4105	4105	0
595	20231201	094900	79866400	4105	4105	4105	4105	1
596	20231201	094800	79862295	4115	4115	4115	4115	0
597	20231201	094700	79862295	4115	4115	4115	4115	0
598	20231201	094600	79862295	4115	4115	4115	4115	1
599	20231201	094500	79858180	4115	4115	4115	4115	0
600	20231201	094400	79858180	4115	4115	4115	4115	0
601	20231201	094300	79858180	4115	4115	4115	4115	2
602	20231201	094200	79849950	4115	4110	4115	4110	115
603	20231201	094100	79376775	4095	4095	4095	4095	0
604	20231201	094000	79376775	4095	4095	4095	4095	0
605	20231201	093900	79376775	4095	4095	4095	4095	270
606	20231201	093800	78271125	4095	4100	4100	4095	2000
607	20231201	093700	70076895	4100	4100	4100	4100	0
608	20231201	093600	70076895	4100	4100	4100	4100	1207
609	20231201	093500	65128195	4100	4100	4100	4100	0
610	20231201	093400	65128195	4100	4100	4100	4100	0
611	20231201	093300	65128195	4100	4100	4100	4100	1000
612	20231201	093200	61028195	4100	4100	4100	4100	0
613	20231201	093100	61028195	4100	4100	4100	4100	0
614	20231201	093000	61028195	4100	4100	4100	4100	500
615	20231201	092900	58978195	4100	4100	4100	4100	0
616	20231201	092800	58978195	4100	4100	4100	4100	0
617	20231201	092700	58978195	4100	4100	4100	4100	350
618	20231201	092600	57543195	4100	4100	4100	4100	250
619	20231201	092500	56518195	4095	4095	4095	4095	0
620	20231201	092400	56518195	4095	4095	4095	4095	100
621	20231201	092300	56108695	4095	4095	4095	4095	1139
622	20231201	092200	51444490	4095	4095	4095	4095	35
623	20231201	092100	51301165	4095	4095	4095	4095	1
624	20231201	092000	51297070	4095	4095	4095	4095	900
625	20231201	091900	47611570	4095	4095	4095	4095	0
626	20231201	091800	47611570	4095	4095	4095	4095	0
627	20231201	091700	47611570	4095	4095	4095	4095	500
628	20231201	091600	45564070	4090	4090	4090	4090	0
629	20231201	091500	45564070	4090	4095	4095	4090	2405
630	20231201	091400	35727595	4090	4090	4090	4090	1000
631	20231201	091300	31637595	4095	4095	4095	4095	454
632	20231201	091200	29778465	4095	4105	4105	4095	1006
633	20231201	091100	25658835	4095	4095	4095	4095	2
634	20231201	091000	25650645	4105	4105	4105	4105	17
635	20231201	090900	25580860	4095	4095	4095	4095	498
636	20231201	090800	23541550	4115	4115	4115	4115	2
637	20231201	090700	23533320	4120	4115	4120	4115	629
638	20231201	090600	20943365	4095	4095	4095	4095	722
639	20231201	090500	17986775	4095	4100	4100	4095	2460
640	20231201	090400	7905990	4095	4105	4105	4095	1000
641	20231201	090300	3810050	4110	4110	4110	4110	0
642	20231201	090200	3810050	4110	4110	4110	4110	0
643	20231201	090100	3810050	4110	4110	4110	4110	1
644	20231201	090000	3805940	4110	4115	4115	4110	925