KissMeData/067170/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194200	62963275	4465	4465	4465	4465	11
3	20231201	194100	62963275	4465	4465	4465	4465	0
4	20231201	194000	62963275	4465	4465	4465	4465	0
5	20231201	193900	62963275	4465	4465	4465	4465	0
6	20231201	193800	62963275	4465	4465	4465	4465	0
7	20231201	193700	62963275	4465	4465	4465	4465	0
8	20231201	193600	62963275	4465	4465	4465	4465	0
9	20231201	193500	62963275	4465	4465	4465	4465	0
10	20231201	193400	62963275	4465	4465	4465	4465	0
11	20231201	193300	62963275	4465	4465	4465	4465	0
12	20231201	193200	62963275	4465	4465	4465	4465	0
13	20231201	193100	62963275	4465	4465	4465	4465	0
14	20231201	193000	62963275	4465	4465	4465	4465	0
15	20231201	192900	62963275	4465	4465	4465	4465	0
16	20231201	192800	62963275	4465	4465	4465	4465	0
17	20231201	192700	62963275	4465	4465	4465	4465	0
18	20231201	192600	62963275	4465	4465	4465	4465	0
19	20231201	192500	62963275	4465	4465	4465	4465	0
20	20231201	192400	62963275	4465	4465	4465	4465	0
21	20231201	192300	62963275	4465	4465	4465	4465	0
22	20231201	192200	62963275	4465	4465	4465	4465	0
23	20231201	192100	62963275	4465	4465	4465	4465	0
24	20231201	192000	62963275	4465	4465	4465	4465	0
25	20231201	191900	62963275	4465	4465	4465	4465	0
26	20231201	191800	62963275	4465	4465	4465	4465	0
27	20231201	191700	62963275	4465	4465	4465	4465	0
28	20231201	191600	62963275	4465	4465	4465	4465	0
29	20231201	191500	62963275	4465	4465	4465	4465	0
30	20231201	191400	62963275	4465	4465	4465	4465	0
31	20231201	191300	62963275	4465	4465	4465	4465	0
32	20231201	191200	62963275	4465	4465	4465	4465	11
33	20231201	191100	62963275	4465	4465	4465	4465	0
34	20231201	191000	62963275	4465	4465	4465	4465	0
35	20231201	190900	62963275	4465	4465	4465	4465	0
36	20231201	190800	62963275	4465	4465	4465	4465	0
37	20231201	190700	62963275	4465	4465	4465	4465	0
38	20231201	190600	62963275	4465	4465	4465	4465	0
39	20231201	190500	62963275	4465	4465	4465	4465	0
40	20231201	190400	62963275	4465	4465	4465	4465	0
41	20231201	190300	62963275	4465	4465	4465	4465	0
42	20231201	190200	62963275	4465	4465	4465	4465	0
43	20231201	190100	62963275	4465	4465	4465	4465	0
44	20231201	190000	62963275	4465	4465	4465	4465	0
45	20231201	185900	62963275	4465	4465	4465	4465	0
46	20231201	185800	62963275	4465	4465	4465	4465	0
47	20231201	185700	62963275	4465	4465	4465	4465	0
48	20231201	185600	62963275	4465	4465	4465	4465	0
49	20231201	185500	62963275	4465	4465	4465	4465	0
50	20231201	185400	62963275	4465	4465	4465	4465	0
51	20231201	185300	62963275	4465	4465	4465	4465	0
52	20231201	185200	62963275	4465	4465	4465	4465	0
53	20231201	185100	62963275	4465	4465	4465	4465	0
54	20231201	185000	62963275	4465	4465	4465	4465	0
55	20231201	184900	62963275	4465	4465	4465	4465	0
56	20231201	184800	62963275	4465	4465	4465	4465	0
57	20231201	184700	62963275	4465	4465	4465	4465	0
58	20231201	184600	62963275	4465	4465	4465	4465	0
59	20231201	184500	62963275	4465	4465	4465	4465	0
60	20231201	184400	62963275	4465	4465	4465	4465	0
61	20231201	184300	62963275	4465	4465	4465	4465	0
62	20231201	184200	62963275	4465	4465	4465	4465	11
63	20231201	184100	62963275	4465	4465	4465	4465	0
64	20231201	184000	62963275	4465	4465	4465	4465	0
65	20231201	183900	62963275	4465	4465	4465	4465	0
66	20231201	183800	62963275	4465	4465	4465	4465	0
67	20231201	183700	62963275	4465	4465	4465	4465	0
68	20231201	183600	62963275	4465	4465	4465	4465	0
69	20231201	183500	62963275	4465	4465	4465	4465	0
70	20231201	183400	62963275	4465	4465	4465	4465	0
71	20231201	183300	62963275	4465	4465	4465	4465	0
72	20231201	183200	62963275	4465	4465	4465	4465	0
73	20231201	183100	62963275	4465	4465	4465	4465	0
74	20231201	183000	62963275	4465	4465	4465	4465	0
75	20231201	182900	62963275	4465	4465	4465	4465	0
76	20231201	182800	62963275	4465	4465	4465	4465	0
77	20231201	182700	62963275	4465	4465	4465	4465	0
78	20231201	182600	62963275	4465	4465	4465	4465	0
79	20231201	182500	62963275	4465	4465	4465	4465	0
80	20231201	182400	62963275	4465	4465	4465	4465	0
81	20231201	182300	62963275	4465	4465	4465	4465	0
82	20231201	182200	62963275	4465	4465	4465	4465	0
83	20231201	182100	62963275	4465	4465	4465	4465	0
84	20231201	182000	62963275	4465	4465	4465	4465	0
85	20231201	181900	62963275	4465	4465	4465	4465	0
86	20231201	181800	62963275	4465	4465	4465	4465	0
87	20231201	181700	62963275	4465	4465	4465	4465	0
88	20231201	181600	62963275	4465	4465	4465	4465	0
89	20231201	181500	62963275	4465	4465	4465	4465	0
90	20231201	181400	62963275	4465	4465	4465	4465	0
91	20231201	181300	62963275	4465	4465	4465	4465	0
92	20231201	181200	62963275	4465	4465	4465	4465	11
93	20231201	181100	62963275	4465	4465	4465	4465	0
94	20231201	181000	62963275	4465	4465	4465	4465	0
95	20231201	180900	62963275	4465	4465	4465	4465	0
96	20231201	180800	62963275	4465	4465	4465	4465	0
97	20231201	180700	62963275	4465	4465	4465	4465	0
98	20231201	180600	62963275	4465	4465	4465	4465	0
99	20231201	180500	62963275	4465	4465	4465	4465	0
100	20231201	180400	62963275	4465	4465	4465	4465	0
101	20231201	180300	62963275	4465	4465	4465	4465	0
102	20231201	180200	62963275	4465	4465	4465	4465	0
103	20231201	180100	62963275	4465	4465	4465	4465	0
104	20231201	180000	62963275	4465	4465	4465	4465	0
105	20231201	175900	62963275	4465	4465	4465	4465	0
106	20231201	175800	62963275	4465	4465	4465	4465	0
107	20231201	175700	62963275	4465	4465	4465	4465	0
108	20231201	175600	62963275	4465	4465	4465	4465	0
109	20231201	175500	62963275	4465	4465	4465	4465	0
110	20231201	175400	62963275	4465	4465	4465	4465	0
111	20231201	175300	62963275	4465	4465	4465	4465	0
112	20231201	175200	62963275	4465	4465	4465	4465	0
113	20231201	175100	62963275	4465	4465	4465	4465	0
114	20231201	175000	62963275	4465	4465	4465	4465	0
115	20231201	174900	62963275	4465	4465	4465	4465	0
116	20231201	174800	62963275	4465	4465	4465	4465	0
117	20231201	174700	62963275	4465	4465	4465	4465	0
118	20231201	174600	62963275	4465	4465	4465	4465	0
119	20231201	174500	62963275	4465	4465	4465	4465	0
120	20231201	174400	62963275	4465	4465	4465	4465	0
121	20231201	174300	62963275	4465	4465	4465	4465	0
122	20231201	174200	62963275	4465	4465	4465	4465	11
123	20231201	174100	62963275	4465	4465	4465	4465	0
124	20231201	174000	62963275	4465	4465	4465	4465	0
125	20231201	173900	62963275	4465	4465	4465	4465	0
126	20231201	173800	62963275	4465	4465	4465	4465	0
127	20231201	173700	62963275	4465	4465	4465	4465	0
128	20231201	173600	62963275	4465	4465	4465	4465	0
129	20231201	173500	62963275	4465	4465	4465	4465	0
130	20231201	173400	62963275	4465	4465	4465	4465	0
131	20231201	173300	62963275	4465	4465	4465	4465	0
132	20231201	173200	62963275	4465	4465	4465	4465	0
133	20231201	173100	62963275	4465	4465	4465	4465	0
134	20231201	173000	62963275	4465	4465	4465	4465	0
135	20231201	172900	62963275	4465	4465	4465	4465	0
136	20231201	172800	62963275	4465	4465	4465	4465	0
137	20231201	172700	62963275	4465	4465	4465	4465	0
138	20231201	172600	62963275	4465	4465	4465	4465	0
139	20231201	172500	62963275	4465	4465	4465	4465	0
140	20231201	172400	62963275	4465	4465	4465	4465	0
141	20231201	172300	62963275	4465	4465	4465	4465	0
142	20231201	172200	62963275	4465	4465	4465	4465	0
143	20231201	172100	62963275	4465	4465	4465	4465	0
144	20231201	172000	62963275	4465	4465	4465	4465	0
145	20231201	171900	62963275	4465	4465	4465	4465	0
146	20231201	171800	62963275	4465	4465	4465	4465	0
147	20231201	171700	62963275	4465	4465	4465	4465	0
148	20231201	171600	62963275	4465	4465	4465	4465	0
149	20231201	171500	62963275	4465	4465	4465	4465	0
150	20231201	171400	62963275	4465	4465	4465	4465	0
151	20231201	171300	62963275	4465	4465	4465	4465	0
152	20231201	171200	62963275	4465	4465	4465	4465	11
153	20231201	171100	62963275	4465	4465	4465	4465	0
154	20231201	171000	62963275	4465	4465	4465	4465	0
155	20231201	170900	62963275	4465	4465	4465	4465	0
156	20231201	170800	62963275	4465	4465	4465	4465	0
157	20231201	170700	62963275	4465	4465	4465	4465	0
158	20231201	170600	62963275	4465	4465	4465	4465	0
159	20231201	170500	62963275	4465	4465	4465	4465	0
160	20231201	170400	62963275	4465	4465	4465	4465	0
161	20231201	170300	62963275	4465	4465	4465	4465	0
162	20231201	170200	62963275	4465	4465	4465	4465	0
163	20231201	170100	62963275	4465	4465	4465	4465	0
164	20231201	170000	62963275	4465	4465	4465	4465	0
165	20231201	165900	62963275	4465	4465	4465	4465	0
166	20231201	165800	62963275	4465	4465	4465	4465	0
167	20231201	165700	62963275	4465	4465	4465	4465	0
168	20231201	165600	62963275	4465	4465	4465	4465	0
169	20231201	165500	62963275	4465	4465	4465	4465	0
170	20231201	165400	62963275	4465	4465	4465	4465	0
171	20231201	165300	62963275	4465	4465	4465	4465	0
172	20231201	165200	62963275	4465	4465	4465	4465	0
173	20231201	165100	62963275	4465	4465	4465	4465	0
174	20231201	165000	62963275	4465	4465	4465	4465	0
175	20231201	164900	62963275	4465	4465	4465	4465	0
176	20231201	164800	62963275	4465	4465	4465	4465	0
177	20231201	164700	62963275	4465	4465	4465	4465	0
178	20231201	164600	62963275	4465	4465	4465	4465	0
179	20231201	164500	62963275	4465	4465	4465	4465	0
180	20231201	164400	62963275	4465	4465	4465	4465	0
181	20231201	164300	62963275	4465	4465	4465	4465	0
182	20231201	164200	62963275	4465	4465	4465	4465	11
183	20231201	164100	62963275	4465	4465	4465	4465	0
184	20231201	164000	62963275	4465	4465	4465	4465	0
185	20231201	163900	62963275	4465	4465	4465	4465	0
186	20231201	163800	62963275	4465	4465	4465	4465	0
187	20231201	163700	62963275	4465	4465	4465	4465	0
188	20231201	163600	62963275	4465	4465	4465	4465	0
189	20231201	163500	62963275	4465	4465	4465	4465	0
190	20231201	163400	62963275	4465	4465	4465	4465	0
191	20231201	163300	62963275	4465	4465	4465	4465	0
192	20231201	163200	62963275	4465	4465	4465	4465	0
193	20231201	163100	62963275	4465	4465	4465	4465	0
194	20231201	163000	62963275	4465	4465	4465	4465	0
195	20231201	162900	62963275	4465	4465	4465	4465	0
196	20231201	162800	62963275	4465	4465	4465	4465	0
197	20231201	162700	62963275	4465	4465	4465	4465	0
198	20231201	162600	62963275	4465	4465	4465	4465	0
199	20231201	162500	62963275	4465	4465	4465	4465	0
200	20231201	162400	62963275	4465	4465	4465	4465	0
201	20231201	162300	62963275	4465	4465	4465	4465	0
202	20231201	162200	62963275	4465	4465	4465	4465	0
203	20231201	162100	62963275	4465	4465	4465	4465	0
204	20231201	162000	62963275	4465	4465	4465	4465	0
205	20231201	161900	62963275	4465	4465	4465	4465	0
206	20231201	161800	62963275	4465	4465	4465	4465	0
207	20231201	161700	62963275	4465	4465	4465	4465	0
208	20231201	161600	62963275	4465	4465	4465	4465	0
209	20231201	161500	62963275	4465	4465	4465	4465	0
210	20231201	161400	62963275	4465	4465	4465	4465	0
211	20231201	161300	62963275	4465	4465	4465	4465	0
212	20231201	161200	62963275	4465	4465	4465	4465	11
213	20231201	161100	62963275	4465	4465	4465	4465	0
214	20231201	161000	62963275	4465	4465	4465	4465	0
215	20231201	160900	62963275	4465	4465	4465	4465	0
216	20231201	160800	62963275	4465	4465	4465	4465	0
217	20231201	160700	62963275	4465	4465	4465	4465	0
218	20231201	160600	62963275	4465	4465	4465	4465	0
219	20231201	160500	62963275	4465	4465	4465	4465	0
220	20231201	160400	62963275	4465	4465	4465	4465	0
221	20231201	160300	62963275	4465	4465	4465	4465	0
222	20231201	160200	62963275	4465	4465	4465	4465	0
223	20231201	160100	62963275	4465	4465	4465	4465	0
224	20231201	160000	62963275	4465	4465	4465	4465	0
225	20231201	155900	62963275	4465	4465	4465	4465	0
226	20231201	155800	62963275	4465	4465	4465	4465	0
227	20231201	155700	62963275	4465	4465	4465	4465	0
228	20231201	155600	62963275	4465	4465	4465	4465	0
229	20231201	155500	62963275	4465	4465	4465	4465	0
230	20231201	155400	62963275	4465	4465	4465	4465	0
231	20231201	155300	62963275	4465	4465	4465	4465	0
232	20231201	155200	62963275	4465	4465	4465	4465	0
233	20231201	155100	62963275	4465	4465	4465	4465	0
234	20231201	155000	62963275	4465	4465	4465	4465	0
235	20231201	154900	62963275	4465	4465	4465	4465	0
236	20231201	154800	62963275	4465	4465	4465	4465	0
237	20231201	154700	62963275	4465	4465	4465	4465	0
238	20231201	154600	62963275	4465	4465	4465	4465	0
239	20231201	154500	62963275	4465	4465	4465	4465	0
240	20231201	154400	62963275	4465	4465	4465	4465	0
241	20231201	154300	62963275	4465	4465	4465	4465	0
242	20231201	154200	62963275	4465	4465	4465	4465	11
243	20231201	154100	62963275	4465	4465	4465	4465	0
244	20231201	154000	62963275	4465	4465	4465	4465	0
245	20231201	153900	62963275	4465	4465	4465	4465	0
246	20231201	153800	62963275	4465	4465	4465	4465	0
247	20231201	153700	62963275	4465	4465	4465	4465	0
248	20231201	153600	62963275	4465	4465	4465	4465	0
249	20231201	153500	62963275	4465	4465	4465	4465	0
250	20231201	153400	62963275	4465	4465	4465	4465	0
251	20231201	153300	62963275	4465	4465	4465	4465	0
252	20231201	153200	62963275	4465	4465	4465	4465	0
253	20231201	153100	62963275	4465	4465	4465	4465	0
254	20231201	153000	62963275	4465	4465	4465	4465	11
255	20231201	152900	62914160	4450	4450	4450	4450	0
256	20231201	152800	62914160	4450	4450	4450	4450	0
257	20231201	152700	62914160	4450	4450	4450	4450	0
258	20231201	152600	62914160	4450	4450	4450	4450	0
259	20231201	152500	62914160	4450	4450	4450	4450	0
260	20231201	152400	62914160	4450	4450	4450	4450	0
261	20231201	152300	62914160	4450	4450	4450	4450	0
262	20231201	152200	62914160	4450	4450	4450	4450	0
263	20231201	152100	62914160	4450	4450	4450	4450	0
264	20231201	152000	62914160	4450	4450	4450	4450	0
265	20231201	151900	62914160	4450	4450	4450	4450	30
266	20231201	151800	62780660	4450	4450	4450	4450	31
267	20231201	151700	62642710	4460	4460	4460	4460	0
268	20231201	151600	62642710	4460	4460	4460	4460	15
269	20231201	151500	62575810	4470	4470	4470	4470	0
270	20231201	151400	62575810	4470	4470	4470	4470	11
271	20231201	151300	62526640	4450	4450	4450	4450	0
272	20231201	151200	62526640	4450	4450	4450	4450	0
273	20231201	151100	62526640	4450	4450	4450	4450	0
274	20231201	151000	62526640	4450	4450	4450	4450	16
275	20231201	150900	62455440	4450	4450	4450	4450	1
276	20231201	150800	62450990	4450	4450	4450	4450	0
277	20231201	150700	62450990	4450	4450	4450	4450	0
278	20231201	150600	62450990	4450	4455	4455	4450	15
279	20231201	150500	62384185	4450	4450	4450	4450	0
280	20231201	150400	62384185	4450	4450	4450	4450	0
281	20231201	150300	62384185	4450	4450	4450	4450	16
282	20231201	150200	62312985	4450	4450	4450	4450	0
283	20231201	150100	62312985	4450	4450	4450	4450	54
284	20231201	150000	62072685	4450	4450	4450	4450	25
285	20231201	145900	61961435	4450	4450	4450	4450	17
286	20231201	145800	61885785	4450	4450	4450	4450	0
287	20231201	145700	61885785	4450	4450	4450	4450	0
288	20231201	145600	61885785	4450	4450	4450	4450	0
289	20231201	145500	61885785	4450	4450	4450	4450	69
290	20231201	145400	61578735	4450	4450	4450	4450	0
291	20231201	145300	61578735	4450	4450	4450	4450	0
292	20231201	145200	61578735	4450	4450	4450	4450	15
293	20231201	145100	61511985	4450	4450	4450	4450	0
294	20231201	145000	61511985	4450	4450	4450	4450	0
295	20231201	144900	61511985	4450	4455	4455	4450	254
296	20231201	144800	60381670	4450	4450	4450	4450	17
297	20231201	144700	60306020	4450	4450	4450	4450	0
298	20231201	144600	60306020	4450	4450	4450	4450	0
299	20231201	144500	60306020	4450	4450	4450	4450	0
300	20231201	144400	60306020	4450	4450	4450	4450	15
301	20231201	144300	60239270	4450	4455	4455	4450	54
302	20231201	144200	59998945	4455	4455	4455	4455	0
303	20231201	144100	59998945	4455	4455	4455	4455	16
304	20231201	144000	59927665	4455	4455	4455	4455	0
305	20231201	143900	59927665	4455	4455	4455	4455	51
306	20231201	143800	59700460	4455	4455	4455	4455	0
307	20231201	143700	59700460	4455	4465	4465	4455	120
308	20231201	143600	59165845	4470	4470	4470	4470	0
309	20231201	143500	59165845	4470	4470	4470	4470	0
310	20231201	143400	59165845	4470	4470	4470	4470	16
311	20231201	143300	59094325	4470	4470	4470	4470	0
312	20231201	143200	59094325	4470	4470	4470	4470	0
313	20231201	143100	59094325	4470	4470	4470	4470	100
314	20231201	143000	58647325	4475	4475	4475	4475	15
315	20231201	142900	58580200	4475	4475	4475	4475	0
316	20231201	142800	58580200	4475	4475	4475	4475	0
317	20231201	142700	58580200	4475	4475	4475	4475	0
318	20231201	142600	58580200	4475	4475	4475	4475	15
319	20231201	142500	58513075	4475	4475	4475	4475	0
320	20231201	142400	58513075	4475	4475	4475	4475	0
321	20231201	142300	58513075	4475	4475	4475	4475	16
322	20231201	142200	58441475	4480	4480	4480	4480	66
323	20231201	142100	58145795	4480	4480	4480	4480	50
324	20231201	142000	57921795	4475	4475	4475	4475	0
325	20231201	141900	57921795	4475	4480	4480	4475	65
326	20231201	141800	57630845	4480	4480	4480	4480	0
327	20231201	141700	57630845	4480	4480	4480	4480	92
328	20231201	141600	57218685	4475	4475	4475	4475	0
329	20231201	141500	57218685	4475	4475	4475	4475	16
330	20231201	141400	57147085	4480	4480	4480	4480	18
331	20231201	141300	57066445	4475	4475	4475	4475	0
332	20231201	141200	57066445	4475	4475	4475	4475	0
333	20231201	141100	57066445	4475	4475	4475	4475	15
334	20231201	141000	56999320	4475	4475	4475	4475	10
335	20231201	140900	56954570	4475	4475	4475	4475	0
336	20231201	140800	56954570	4475	4475	4475	4475	15
337	20231201	140700	56887445	4475	4475	4475	4475	0
338	20231201	140600	56887445	4475	4475	4475	4475	0
339	20231201	140500	56887445	4475	4475	4475	4475	26
340	20231201	140400	56771095	4460	4460	4460	4460	16
341	20231201	140300	56699735	4460	4460	4460	4460	0
342	20231201	140200	56699735	4460	4460	4460	4460	0
343	20231201	140100	56699735	4460	4460	4460	4460	0
344	20231201	140000	56699735	4460	4460	4460	4460	20
345	20231201	135900	56610535	4460	4460	4460	4460	11
346	20231201	135800	56561475	4485	4485	4485	4485	0
347	20231201	135700	56561475	4485	4485	4485	4485	0
348	20231201	135600	56561475	4485	4485	4485	4485	0
349	20231201	135500	56561475	4485	4485	4485	4485	0
350	20231201	135400	56561475	4485	4475	4485	4475	292
351	20231201	135300	55253350	4445	4450	4450	4445	15
352	20231201	135200	55186670	4445	4445	4445	4445	0
353	20231201	135100	55186670	4445	4445	4445	4445	0
354	20231201	135000	55186670	4445	4445	4445	4445	0
355	20231201	134900	55186670	4445	4445	4445	4445	15
356	20231201	134800	55119995	4445	4445	4445	4445	15
357	20231201	134700	55053320	4470	4470	4470	4470	0
358	20231201	134600	55053320	4470	4470	4470	4470	5
359	20231201	134500	55030970	4480	4480	4480	4480	0
360	20231201	134400	55030970	4480	4480	4480	4480	1
361	20231201	134300	55026490	4470	4465	4470	4465	200
362	20231201	134200	54133145	4435	4435	4435	4435	16
363	20231201	134100	54062185	4435	4435	4435	4435	0
364	20231201	134000	54062185	4435	4435	4435	4435	0
365	20231201	133900	54062185	4435	4435	4435	4435	0
366	20231201	133800	54062185	4435	4435	4435	4435	16
367	20231201	133700	53991225	4435	4435	4435	4435	0
368	20231201	133600	53991225	4435	4435	4435	4435	0
369	20231201	133500	53991225	4435	4440	4440	4435	17
370	20231201	133400	53915825	4440	4440	4440	4440	33
371	20231201	133300	53769305	4440	4440	4440	4440	16
372	20231201	133200	53698265	4440	4440	4440	4440	0
373	20231201	133100	53698265	4440	4440	4440	4440	15
374	20231201	133000	53631665	4440	4440	4440	4440	0
375	20231201	132900	53631665	4440	4440	4440	4440	0
376	20231201	132800	53631665	4440	4440	4440	4440	0
377	20231201	132700	53631665	4440	4440	4440	4440	16
378	20231201	132600	53560625	4440	4440	4440	4440	0
379	20231201	132500	53560625	4440	4440	4440	4440	0
380	20231201	132400	53560625	4440	4440	4440	4440	0
381	20231201	132300	53560625	4440	4440	4440	4440	16
382	20231201	132200	53489585	4435	4435	4435	4435	0
383	20231201	132100	53489585	4435	4435	4435	4435	0
384	20231201	132000	53489585	4435	4435	4435	4435	30
385	20231201	131900	53356535	4465	4465	4465	4465	0
386	20231201	131800	53356535	4465	4465	4465	4465	0
387	20231201	131700	53356535	4465	4465	4465	4465	0
388	20231201	131600	53356535	4465	4465	4465	4465	0
389	20231201	131500	53356535	4465	4465	4465	4465	0
390	20231201	131400	53356535	4465	4465	4465	4465	56
391	20231201	131300	53106495	4465	4455	4465	4455	196
392	20231201	131200	52232015	4455	4455	4455	4455	0
393	20231201	131100	52232015	4455	4455	4455	4455	0
394	20231201	131000	52232015	4455	4425	4455	4425	423
395	20231201	130900	50359550	4425	4425	4425	4425	16
396	20231201	130800	50288750	4425	4425	4425	4425	0
397	20231201	130700	50288750	4425	4425	4425	4425	0
398	20231201	130600	50288750	4425	4425	4425	4425	0
399	20231201	130500	50288750	4425	4425	4425	4425	15
400	20231201	130400	50222375	4425	4425	4425	4425	0
401	20231201	130300	50222375	4425	4425	4425	4425	114
402	20231201	130200	49717925	4425	4425	4425	4425	0
403	20231201	130100	49717925	4425	4425	4425	4425	15
404	20231201	130000	49651550	4425	4425	4425	4425	0
405	20231201	125900	49651550	4425	4425	4425	4425	0
406	20231201	125800	49651550	4425	4425	4425	4425	15
407	20231201	125700	49585175	4425	4425	4425	4425	0
408	20231201	125600	49585175	4425	4425	4425	4425	0
409	20231201	125500	49585175	4425	4425	4425	4425	0
410	20231201	125400	49585175	4425	4430	4430	4425	118
411	20231201	125300	49062475	4430	4430	4430	4430	0
412	20231201	125200	49062475	4430	4430	4430	4430	0
413	20231201	125100	49062475	4430	4430	4430	4430	0
414	20231201	125000	49062475	4430	4430	4430	4430	16
415	20231201	124900	48991595	4430	4430	4430	4430	0
416	20231201	124800	48991595	4430	4435	4435	4430	16
417	20231201	124700	48920685	4440	4440	4440	4440	0
418	20231201	124600	48920685	4440	4440	4440	4440	0
419	20231201	124500	48920685	4440	4440	4440	4440	0
420	20231201	124400	48920685	4440	4440	4440	4440	1
421	20231201	124300	48916245	4440	4440	4440	4440	15
422	20231201	124200	48849645	4440	4445	4445	4440	508
423	20231201	124100	46593620	4440	4440	4440	4440	0
424	20231201	124000	46593620	4440	4440	4440	4440	0
425	20231201	123900	46593620	4440	4440	4440	4440	16
426	20231201	123800	46522580	4440	4440	4440	4440	0
427	20231201	123700	46522580	4440	4440	4440	4440	0
428	20231201	123600	46522580	4440	4440	4440	4440	16
429	20231201	123500	46451540	4430	4430	4430	4430	0
430	20231201	123400	46451540	4430	4430	4430	4430	130
431	20231201	123300	45875640	4430	4435	4435	4430	13
432	20231201	123200	45817990	4440	4440	4440	4440	2
433	20231201	123100	45809110	4440	4440	4440	4430	65
434	20231201	123000	45521010	4460	4460	4460	4460	0
435	20231201	122900	45521010	4460	4460	4460	4460	0
436	20231201	122800	45521010	4460	4460	4460	4460	0
437	20231201	122700	45521010	4460	4460	4460	4460	0
438	20231201	122600	45521010	4460	4460	4460	4460	10
439	20231201	122500	45476410	4415	4440	4440	4415	1161
440	20231201	122400	40344745	4440	4440	4440	4440	1
441	20231201	122300	40340305	4440	4440	4440	4440	14
442	20231201	122200	40278145	4460	4460	4460	4460	0
443	20231201	122100	40278145	4460	4460	4460	4460	0
444	20231201	122000	40278145	4460	4460	4460	4460	2
445	20231201	121900	40269225	4460	4460	4460	4460	8
446	20231201	121800	40233545	4440	4440	4440	4440	0
447	20231201	121700	40233545	4440	4440	4440	4440	15
448	20231201	121600	40166945	4440	4440	4440	4440	0
449	20231201	121500	40166945	4440	4440	4440	4440	0
450	20231201	121400	40166945	4440	4440	4440	4440	15
451	20231201	121300	40100345	4440	4440	4440	4440	0
452	20231201	121200	40100345	4440	4440	4440	4440	0
453	20231201	121100	40100345	4440	4440	4440	4440	0
454	20231201	121000	40100345	4440	4440	4440	4440	15
455	20231201	120900	40033745	4440	4440	4440	4440	0
456	20231201	120800	40033745	4440	4440	4440	4440	0
457	20231201	120700	40033745	4440	4440	4440	4440	4
458	20231201	120600	40015985	4445	4445	4445	4445	11
459	20231201	120500	39967090	4445	4445	4445	4445	0
460	20231201	120400	39967090	4445	4445	4445	4445	0
461	20231201	120300	39967090	4445	4445	4445	4445	355
462	20231201	120200	38389115	4445	4445	4445	4445	225
463	20231201	120100	37388990	4445	4445	4445	4445	0
464	20231201	120000	37388990	4445	4445	4445	4445	0
465	20231201	115900	37388990	4445	4445	4445	4445	15
466	20231201	115800	37322315	4445	4445	4445	4445	0
467	20231201	115700	37322315	4445	4445	4445	4445	0
468	20231201	115600	37322315	4445	4445	4445	4445	0
469	20231201	115500	37322315	4445	4445	4445	4445	15
470	20231201	115400	37255640	4445	4445	4445	4445	0
471	20231201	115300	37255640	4445	4445	4445	4445	0
472	20231201	115200	37255640	4445	4445	4445	4445	15
473	20231201	115100	37188965	4445	4445	4445	4445	0
474	20231201	115000	37188965	4445	4445	4445	4445	0
475	20231201	114900	37188965	4445	4445	4445	4445	13
476	20231201	114800	37131180	4450	4450	4450	4450	2
477	20231201	114700	37122280	4450	4450	4450	4450	0
478	20231201	114600	37122280	4450	4460	4460	4450	16
479	20231201	114500	37051020	4465	4465	4465	4465	0
480	20231201	114400	37051020	4465	4465	4465	4465	1
481	20231201	114300	37046555	4455	4455	4455	4455	1
482	20231201	114200	37042100	4450	4450	4450	4450	15
483	20231201	114100	36975350	4460	4460	4460	4460	0
484	20231201	114000	36975350	4460	4460	4460	4460	27
485	20231201	113900	36854930	4460	4460	4460	4460	0
486	20231201	113800	36854930	4460	4460	4460	4460	2
487	20231201	113700	36846010	4450	4450	4450	4450	15
488	20231201	113600	36779260	4450	4450	4450	4450	0
489	20231201	113500	36779260	4450	4450	4450	4450	0
490	20231201	113400	36779260	4450	4450	4450	4445	294
491	20231201	113300	35471040	4450	4450	4450	4450	13
492	20231201	113200	35413190	4450	4450	4450	4450	2
493	20231201	113100	35404290	4445	4445	4445	4445	0
494	20231201	113000	35404290	4445	4445	4445	4440	7
495	20231201	112900	35373180	4450	4440	4450	4440	75
496	20231201	112800	35040110	4440	4440	4440	4440	1
497	20231201	112700	35035670	4440	4440	4440	4440	0
498	20231201	112600	35035670	4440	4440	4440	4440	1
499	20231201	112500	35031230	4440	4440	4440	4440	5
500	20231201	112400	35009030	4440	4440	4440	4440	15
501	20231201	112300	34942430	4420	4420	4420	4420	0
502	20231201	112200	34942430	4420	4420	4420	4420	0
503	20231201	112100	34942430	4420	4420	4420	4420	15
504	20231201	112000	34876130	4420	4420	4420	4420	0
505	20231201	111900	34876130	4420	4420	4420	4420	0
506	20231201	111800	34876130	4420	4420	4420	4420	14
507	20231201	111700	34814250	4420	4420	4420	4420	0
508	20231201	111600	34814250	4420	4420	4420	4420	165
509	20231201	111500	34084950	4420	4420	4420	4420	260
510	20231201	111400	32935750	4440	4440	4440	4440	8
511	20231201	111300	32900230	4420	4420	4420	4420	14
512	20231201	111200	32838350	4420	4430	4430	4420	151
513	20231201	111100	32170870	4440	4440	4440	4440	1
514	20231201	111000	32166430	4440	4435	4440	4435	2
515	20231201	110900	32157555	4430	4430	4430	4430	0
516	20231201	110800	32157555	4430	4430	4430	4430	0
517	20231201	110700	32157555	4430	4430	4430	4430	15
518	20231201	110600	32091105	4430	4430	4430	4430	0
519	20231201	110500	32091105	4430	4430	4430	4430	5
520	20231201	110400	32068955	4435	4425	4435	4425	19
521	20231201	110300	31984780	4440	4440	4440	4440	0
522	20231201	110200	31984780	4440	4445	4445	4440	4
523	20231201	110100	31967015	4445	4445	4445	4445	2
524	20231201	110000	31958125	4425	4425	4425	4425	1
525	20231201	105900	31953700	4465	4465	4465	4465	0
526	20231201	105800	31953700	4465	4465	4465	4465	1
527	20231201	105700	31949235	4460	4425	4460	4420	27
528	20231201	105600	31829455	4420	4425	4425	4420	14
529	20231201	105500	31767535	4420	4430	4430	4420	230
530	20231201	105400	30750735	4425	4425	4425	4425	0
531	20231201	105300	30750735	4425	4425	4425	4425	0
532	20231201	105200	30750735	4425	4425	4425	4420	71
533	20231201	105100	30436815	4440	4435	4440	4420	1274
534	20231201	105000	24802630	4435	4435	4435	4435	22
535	20231201	104900	24705060	4435	4440	4440	4435	11
536	20231201	104800	24656260	4440	4440	4440	4440	5
537	20231201	104700	24634060	4445	4445	4445	4445	2
538	20231201	104600	24625170	4445	4445	4445	4445	6
539	20231201	104500	24598500	4445	4425	4445	4425	16
540	20231201	104400	24527660	4425	4425	4425	4425	0
541	20231201	104300	24527660	4425	4425	4425	4425	0
542	20231201	104200	24527660	4425	4425	4425	4425	0
543	20231201	104100	24527660	4425	4430	4430	4425	17
544	20231201	104000	24452430	4425	4425	4425	4425	0
545	20231201	103900	24452430	4425	4425	4425	4425	0
546	20231201	103800	24452430	4425	4425	4425	4425	14
547	20231201	103700	24390480	4425	4425	4425	4425	0
548	20231201	103600	24390480	4425	4425	4425	4425	0
549	20231201	103500	24390480	4425	4425	4425	4425	4
550	20231201	103400	24372780	4425	4425	4425	4425	11
551	20231201	103300	24324105	4425	4430	4430	4425	1000
552	20231201	103200	19898970	4430	4430	4430	4430	0
553	20231201	103100	19898970	4430	4430	4430	4430	10
554	20231201	103000	19854670	4430	4430	4430	4430	15
555	20231201	102900	19788220	4430	4435	4435	4430	230
556	20231201	102800	18768700	4435	4440	4440	4435	211
557	20231201	102700	17832375	4475	4445	4475	4445	16
558	20231201	102600	17761225	4445	4445	4445	4445	469
559	20231201	102500	15676520	4445	4445	4445	4445	0
560	20231201	102400	15676520	4445	4450	4450	4445	6
561	20231201	102300	15649835	4450	4450	4450	4450	19
562	20231201	102200	15565285	4450	4450	4450	4450	5
563	20231201	102100	15543035	4450	4450	4450	4450	0
564	20231201	102000	15543035	4450	4450	4450	4450	6
565	20231201	101900	15516335	4475	4475	4475	4475	1
566	20231201	101800	15511860	4450	4450	4450	4450	0
567	20231201	101700	15511860	4450	4450	4450	4450	0
568	20231201	101600	15511860	4450	4450	4450	4450	14
569	20231201	101500	15449560	4450	4450	4450	4450	0
570	20231201	101400	15449560	4450	4450	4450	4450	0
571	20231201	101300	15449560	4450	4450	4450	4450	7
572	20231201	101200	15418410	4450	4450	4450	4450	8
573	20231201	101100	15382810	4450	4450	4450	4450	0
574	20231201	101000	15382810	4450	4450	4450	4450	0
575	20231201	100900	15382810	4450	4450	4450	4450	15
576	20231201	100800	15316060	4445	4445	4445	4445	0
577	20231201	100700	15316060	4445	4445	4445	4445	0
578	20231201	100600	15316060	4445	4445	4445	4445	0
579	20231201	100500	15316060	4445	4445	4450	4445	76
580	20231201	100400	14978210	4445	4445	4445	4445	2
581	20231201	100300	14969320	4445	4445	4450	4445	53
582	20231201	100200	14733675	4450	4450	4450	4450	1
583	20231201	100100	14729225	4490	4490	4490	4490	0
584	20231201	100000	14729225	4490	4490	4490	4490	0
585	20231201	095900	14729225	4490	4490	4490	4490	0
586	20231201	095800	14729225	4490	4490	4490	4490	0
587	20231201	095700	14729225	4490	4490	4490	4490	1
588	20231201	095600	14724735	4450	4450	4450	4450	1
589	20231201	095500	14720285	4450	4450	4450	4450	29
590	20231201	095400	14591235	4485	4485	4485	4485	0
591	20231201	095300	14591235	4485	4485	4485	4485	0
592	20231201	095200	14591235	4485	4485	4485	4485	0
593	20231201	095100	14591235	4485	4485	4485	4485	0
594	20231201	095000	14591235	4485	4485	4485	4485	1
595	20231201	094900	14586750	4450	4450	4450	4450	0
596	20231201	094800	14586750	4450	4450	4450	4450	15
597	20231201	094700	14520000	4460	4460	4460	4460	0
598	20231201	094600	14520000	4460	4480	4485	4460	22
599	20231201	094500	14421450	4495	4495	4495	4495	0
600	20231201	094400	14421450	4495	4495	4495	4495	0
601	20231201	094300	14421450	4495	4490	4495	4490	304
602	20231201	094200	13056475	4490	4490	4490	4490	25
603	20231201	094100	12944225	4445	4445	4445	4445	0
604	20231201	094000	12944225	4445	4445	4445	4445	14
605	20231201	093900	12881995	4445	4445	4445	4445	0
606	20231201	093800	12881995	4445	4445	4445	4445	0
607	20231201	093700	12881995	4445	4445	4445	4445	0
608	20231201	093600	12881995	4445	4445	4445	4445	15
609	20231201	093500	12815320	4445	4445	4445	4445	0
610	20231201	093400	12815320	4445	4445	4445	4445	0
611	20231201	093300	12815320	4445	4440	4445	4435	145
612	20231201	093200	12171115	4445	4445	4445	4445	15
613	20231201	093100	12104440	4440	4440	4440	4440	13
614	20231201	093000	12046720	4435	4455	4455	4430	17
615	20231201	092900	11971045	4495	4495	4495	4495	0
616	20231201	092800	11971045	4495	4495	4495	4495	0
617	20231201	092700	11971045	4495	4495	4495	4495	0
618	20231201	092600	11971045	4495	4495	4495	4495	0
619	20231201	092500	11971045	4495	4495	4495	4495	0
620	20231201	092400	11971045	4495	4495	4495	4495	10
621	20231201	092300	11926095	4495	4495	4495	4495	0
622	20231201	092200	11926095	4495	4450	4495	4450	148
623	20231201	092100	11267450	4450	4455	4455	4450	50
624	20231201	092000	11044880	4475	4475	4475	4475	0
625	20231201	091900	11044880	4475	4475	4475	4475	18
626	20231201	091800	10964330	4500	4500	4500	4500	0
627	20231201	091700	10964330	4500	4500	4500	4500	0
628	20231201	091600	10964330	4500	4500	4500	4500	301
629	20231201	091500	9609830	4475	4475	4475	4475	0
630	20231201	091400	9609830	4475	4480	4480	4475	505
631	20231201	091300	7349855	4480	4480	4480	4480	125
632	20231201	091200	6789855	4505	4500	4505	4500	95
633	20231201	091100	6362030	4500	4500	4500	4500	0
634	20231201	091000	6362030	4500	4475	4500	4475	679
635	20231201	090900	3306830	4470	4470	4470	4470	10
636	20231201	090800	3262130	4475	4470	4475	4470	7
637	20231201	090700	3230830	4465	4455	4465	4455	500
638	20231201	090600	998545	4490	4490	4490	4490	0
639	20231201	090500	998545	4490	4490	4490	4490	0
640	20231201	090400	998545	4490	4490	4490	4490	0
641	20231201	090300	998545	4490	4490	4490	4490	0
642	20231201	090200	998545	4490	4435	4490	4415	164
643	20231201	090100	270105	4515	4515	4515	4515	0
644	20231201	090000	270105	4515	4425	4515	4425	61