KissMeData/288490/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205500	12473206	81	81	81	81	2001
3	20231201	205400	12473206	81	81	81	81	0
4	20231201	205300	12473206	81	81	81	81	0
5	20231201	205200	12473206	81	81	81	81	0
6	20231201	205100	12473206	81	81	81	81	0
7	20231201	205000	12473206	81	81	81	81	0
8	20231201	204900	12473206	81	81	81	81	0
9	20231201	204800	12473206	81	81	81	81	0
10	20231201	204700	12473206	81	81	81	81	0
11	20231201	204600	12473206	81	81	81	81	0
12	20231201	204500	12473206	81	81	81	81	0
13	20231201	204400	12473206	81	81	81	81	0
14	20231201	204300	12473206	81	81	81	81	0
15	20231201	204200	12473206	81	81	81	81	0
16	20231201	204100	12473206	81	81	81	81	0
17	20231201	204000	12473206	81	81	81	81	0
18	20231201	203900	12473206	81	81	81	81	0
19	20231201	203800	12473206	81	81	81	81	0
20	20231201	203700	12473206	81	81	81	81	0
21	20231201	203600	12473206	81	81	81	81	0
22	20231201	203500	12473206	81	81	81	81	0
23	20231201	203400	12473206	81	81	81	81	0
24	20231201	203300	12473206	81	81	81	81	0
25	20231201	203200	12473206	81	81	81	81	0
26	20231201	203100	12473206	81	81	81	81	0
27	20231201	203000	12473206	81	81	81	81	0
28	20231201	202900	12473206	81	81	81	81	0
29	20231201	202800	12473206	81	81	81	81	0
30	20231201	202700	12473206	81	81	81	81	0
31	20231201	202600	12473206	81	81	81	81	0
32	20231201	202500	12473206	81	81	81	81	2001
33	20231201	202400	12473206	81	81	81	81	0
34	20231201	202300	12473206	81	81	81	81	0
35	20231201	202200	12473206	81	81	81	81	0
36	20231201	202100	12473206	81	81	81	81	0
37	20231201	202000	12473206	81	81	81	81	0
38	20231201	201900	12473206	81	81	81	81	0
39	20231201	201800	12473206	81	81	81	81	0
40	20231201	201700	12473206	81	81	81	81	0
41	20231201	201600	12473206	81	81	81	81	0
42	20231201	201500	12473206	81	81	81	81	0
43	20231201	201400	12473206	81	81	81	81	0
44	20231201	201300	12473206	81	81	81	81	0
45	20231201	201200	12473206	81	81	81	81	0
46	20231201	201100	12473206	81	81	81	81	0
47	20231201	201000	12473206	81	81	81	81	0
48	20231201	200900	12473206	81	81	81	81	0
49	20231201	200800	12473206	81	81	81	81	0
50	20231201	200700	12473206	81	81	81	81	0
51	20231201	200600	12473206	81	81	81	81	0
52	20231201	200500	12473206	81	81	81	81	0
53	20231201	200400	12473206	81	81	81	81	0
54	20231201	200300	12473206	81	81	81	81	0
55	20231201	200200	12473206	81	81	81	81	0
56	20231201	200100	12473206	81	81	81	81	0
57	20231201	200000	12473206	81	81	81	81	0
58	20231201	195900	12473206	81	81	81	81	0
59	20231201	195800	12473206	81	81	81	81	0
60	20231201	195700	12473206	81	81	81	81	0
61	20231201	195600	12473206	81	81	81	81	0
62	20231201	195500	12473206	81	81	81	81	2001
63	20231201	195400	12473206	81	81	81	81	0
64	20231201	195300	12473206	81	81	81	81	0
65	20231201	195200	12473206	81	81	81	81	0
66	20231201	195100	12473206	81	81	81	81	0
67	20231201	195000	12473206	81	81	81	81	0
68	20231201	194900	12473206	81	81	81	81	0
69	20231201	194800	12473206	81	81	81	81	0
70	20231201	194700	12473206	81	81	81	81	0
71	20231201	194600	12473206	81	81	81	81	0
72	20231201	194500	12473206	81	81	81	81	0
73	20231201	194400	12473206	81	81	81	81	0
74	20231201	194300	12473206	81	81	81	81	0
75	20231201	194200	12473206	81	81	81	81	0
76	20231201	194100	12473206	81	81	81	81	0
77	20231201	194000	12473206	81	81	81	81	0
78	20231201	193900	12473206	81	81	81	81	0
79	20231201	193800	12473206	81	81	81	81	0
80	20231201	193700	12473206	81	81	81	81	0
81	20231201	193600	12473206	81	81	81	81	0
82	20231201	193500	12473206	81	81	81	81	0
83	20231201	193400	12473206	81	81	81	81	0
84	20231201	193300	12473206	81	81	81	81	0
85	20231201	193200	12473206	81	81	81	81	0
86	20231201	193100	12473206	81	81	81	81	0
87	20231201	193000	12473206	81	81	81	81	0
88	20231201	192900	12473206	81	81	81	81	0
89	20231201	192800	12473206	81	81	81	81	0
90	20231201	192700	12473206	81	81	81	81	0
91	20231201	192600	12473206	81	81	81	81	0
92	20231201	192500	12473206	81	81	81	81	2001
93	20231201	192400	12473206	81	81	81	81	0
94	20231201	192300	12473206	81	81	81	81	0
95	20231201	192200	12473206	81	81	81	81	0
96	20231201	192100	12473206	81	81	81	81	0
97	20231201	192000	12473206	81	81	81	81	0
98	20231201	191900	12473206	81	81	81	81	0
99	20231201	191800	12473206	81	81	81	81	0
100	20231201	191700	12473206	81	81	81	81	0
101	20231201	191600	12473206	81	81	81	81	0
102	20231201	191500	12473206	81	81	81	81	0
103	20231201	191400	12473206	81	81	81	81	0
104	20231201	191300	12473206	81	81	81	81	0
105	20231201	191200	12473206	81	81	81	81	0
106	20231201	191100	12473206	81	81	81	81	0
107	20231201	191000	12473206	81	81	81	81	0
108	20231201	190900	12473206	81	81	81	81	0
109	20231201	190800	12473206	81	81	81	81	0
110	20231201	190700	12473206	81	81	81	81	0
111	20231201	190600	12473206	81	81	81	81	0
112	20231201	190500	12473206	81	81	81	81	0
113	20231201	190400	12473206	81	81	81	81	0
114	20231201	190300	12473206	81	81	81	81	0
115	20231201	190200	12473206	81	81	81	81	0
116	20231201	190100	12473206	81	81	81	81	0
117	20231201	190000	12473206	81	81	81	81	0
118	20231201	185900	12473206	81	81	81	81	0
119	20231201	185800	12473206	81	81	81	81	0
120	20231201	185700	12473206	81	81	81	81	0
121	20231201	185600	12473206	81	81	81	81	0
122	20231201	185500	12473206	81	81	81	81	2001
123	20231201	185400	12473206	81	81	81	81	0
124	20231201	185300	12473206	81	81	81	81	0
125	20231201	185200	12473206	81	81	81	81	0
126	20231201	185100	12473206	81	81	81	81	0
127	20231201	185000	12473206	81	81	81	81	0
128	20231201	184900	12473206	81	81	81	81	0
129	20231201	184800	12473206	81	81	81	81	0
130	20231201	184700	12473206	81	81	81	81	0
131	20231201	184600	12473206	81	81	81	81	0
132	20231201	184500	12473206	81	81	81	81	0
133	20231201	184400	12473206	81	81	81	81	0
134	20231201	184300	12473206	81	81	81	81	0
135	20231201	184200	12473206	81	81	81	81	0
136	20231201	184100	12473206	81	81	81	81	0
137	20231201	184000	12473206	81	81	81	81	0
138	20231201	183900	12473206	81	81	81	81	0
139	20231201	183800	12473206	81	81	81	81	0
140	20231201	183700	12473206	81	81	81	81	0
141	20231201	183600	12473206	81	81	81	81	0
142	20231201	183500	12473206	81	81	81	81	0
143	20231201	183400	12473206	81	81	81	81	0
144	20231201	183300	12473206	81	81	81	81	0
145	20231201	183200	12473206	81	81	81	81	0
146	20231201	183100	12473206	81	81	81	81	0
147	20231201	183000	12473206	81	81	81	81	0
148	20231201	182900	12473206	81	81	81	81	0
149	20231201	182800	12473206	81	81	81	81	0
150	20231201	182700	12473206	81	81	81	81	0
151	20231201	182600	12473206	81	81	81	81	0
152	20231201	182500	12473206	81	81	81	81	2001
153	20231201	182400	12473206	81	81	81	81	0
154	20231201	182300	12473206	81	81	81	81	0
155	20231201	182200	12473206	81	81	81	81	0
156	20231201	182100	12473206	81	81	81	81	0
157	20231201	182000	12473206	81	81	81	81	0
158	20231201	181900	12473206	81	81	81	81	0
159	20231201	181800	12473206	81	81	81	81	0
160	20231201	181700	12473206	81	81	81	81	0
161	20231201	181600	12473206	81	81	81	81	0
162	20231201	181500	12473206	81	81	81	81	0
163	20231201	181400	12473206	81	81	81	81	0
164	20231201	181300	12473206	81	81	81	81	0
165	20231201	181200	12473206	81	81	81	81	0
166	20231201	181100	12473206	81	81	81	81	0
167	20231201	181000	12473206	81	81	81	81	0
168	20231201	180900	12473206	81	81	81	81	0
169	20231201	180800	12473206	81	81	81	81	0
170	20231201	180700	12473206	81	81	81	81	0
171	20231201	180600	12473206	81	81	81	81	0
172	20231201	180500	12473206	81	81	81	81	0
173	20231201	180400	12473206	81	81	81	81	0
174	20231201	180300	12473206	81	81	81	81	0
175	20231201	180200	12473206	81	81	81	81	0
176	20231201	180100	12473206	81	81	81	81	0
177	20231201	180000	12473206	81	81	81	81	0
178	20231201	175900	12473206	81	81	81	81	0
179	20231201	175800	12473206	81	81	81	81	0
180	20231201	175700	12473206	81	81	81	81	0
181	20231201	175600	12473206	81	81	81	81	0
182	20231201	175500	12473206	81	81	81	81	2001
183	20231201	175400	12473206	81	81	81	81	0
184	20231201	175300	12473206	81	81	81	81	0
185	20231201	175200	12473206	81	81	81	81	0
186	20231201	175100	12473206	81	81	81	81	0
187	20231201	175000	12473206	81	81	81	81	0
188	20231201	174900	12473206	81	81	81	81	0
189	20231201	174800	12473206	81	81	81	81	0
190	20231201	174700	12473206	81	81	81	81	0
191	20231201	174600	12473206	81	81	81	81	0
192	20231201	174500	12473206	81	81	81	81	0
193	20231201	174400	12473206	81	81	81	81	0
194	20231201	174300	12473206	81	81	81	81	0
195	20231201	174200	12473206	81	81	81	81	0
196	20231201	174100	12473206	81	81	81	81	0
197	20231201	174000	12473206	81	81	81	81	0
198	20231201	173900	12473206	81	81	81	81	0
199	20231201	173800	12473206	81	81	81	81	0
200	20231201	173700	12473206	81	81	81	81	0
201	20231201	173600	12473206	81	81	81	81	0
202	20231201	173500	12473206	81	81	81	81	0
203	20231201	173400	12473206	81	81	81	81	0
204	20231201	173300	12473206	81	81	81	81	0
205	20231201	173200	12473206	81	81	81	81	0
206	20231201	173100	12473206	81	81	81	81	0
207	20231201	173000	12473206	81	81	81	81	0
208	20231201	172900	12473206	81	81	81	81	0
209	20231201	172800	12473206	81	81	81	81	0
210	20231201	172700	12473206	81	81	81	81	0
211	20231201	172600	12473206	81	81	81	81	0
212	20231201	172500	12473206	81	81	81	81	2001
213	20231201	172400	12473206	81	81	81	81	0
214	20231201	172300	12473206	81	81	81	81	0
215	20231201	172200	12473206	81	81	81	81	0
216	20231201	172100	12473206	81	81	81	81	0
217	20231201	172000	12473206	81	81	81	81	0
218	20231201	171900	12473206	81	81	81	81	0
219	20231201	171800	12473206	81	81	81	81	0
220	20231201	171700	12473206	81	81	81	81	0
221	20231201	171600	12473206	81	81	81	81	0
222	20231201	171500	12473206	81	81	81	81	0
223	20231201	171400	12473206	81	81	81	81	0
224	20231201	171300	12473206	81	81	81	81	0
225	20231201	171200	12473206	81	81	81	81	0
226	20231201	171100	12473206	81	81	81	81	0
227	20231201	171000	12473206	81	81	81	81	0
228	20231201	170900	12473206	81	81	81	81	0
229	20231201	170800	12473206	81	81	81	81	0
230	20231201	170700	12473206	81	81	81	81	0
231	20231201	170600	12473206	81	81	81	81	0
232	20231201	170500	12473206	81	81	81	81	0
233	20231201	170400	12473206	81	81	81	81	0
234	20231201	170300	12473206	81	81	81	81	0
235	20231201	170200	12473206	81	81	81	81	0
236	20231201	170100	12473206	81	81	81	81	0
237	20231201	170000	12473206	81	81	81	81	0
238	20231201	165900	12473206	81	81	81	81	0
239	20231201	165800	12473206	81	81	81	81	0
240	20231201	165700	12473206	81	81	81	81	0
241	20231201	165600	12473206	81	81	81	81	0
242	20231201	165500	12473206	81	81	81	81	2001
243	20231201	165400	12473206	81	81	81	81	0
244	20231201	165300	12473206	81	81	81	81	0
245	20231201	165200	12473206	81	81	81	81	0
246	20231201	165100	12473206	81	81	81	81	0
247	20231201	165000	12473206	81	81	81	81	0
248	20231201	164900	12473206	81	81	81	81	0
249	20231201	164800	12473206	81	81	81	81	0
250	20231201	164700	12473206	81	81	81	81	0
251	20231201	164600	12473206	81	81	81	81	0
252	20231201	164500	12473206	81	81	81	81	0
253	20231201	164400	12473206	81	81	81	81	0
254	20231201	164300	12473206	81	81	81	81	0
255	20231201	164200	12473206	81	81	81	81	0
256	20231201	164100	12473206	81	81	81	81	0
257	20231201	164000	12473206	81	81	81	81	0
258	20231201	163900	12473206	81	81	81	81	0
259	20231201	163800	12473206	81	81	81	81	0
260	20231201	163700	12473206	81	81	81	81	0
261	20231201	163600	12473206	81	81	81	81	0
262	20231201	163500	12473206	81	81	81	81	0
263	20231201	163400	12473206	81	81	81	81	0
264	20231201	163300	12473206	81	81	81	81	0
265	20231201	163200	12473206	81	81	81	81	0
266	20231201	163100	12473206	81	81	81	81	0
267	20231201	163000	12473206	81	81	81	81	0
268	20231201	162900	12473206	81	81	81	81	0
269	20231201	162800	12473206	81	81	81	81	0
270	20231201	162700	12473206	81	81	81	81	0
271	20231201	162600	12473206	81	81	81	81	0
272	20231201	162500	12473206	81	81	81	81	2001
273	20231201	162400	12473206	81	81	81	81	0
274	20231201	162300	12473206	81	81	81	81	0
275	20231201	162200	12473206	81	81	81	81	0
276	20231201	162100	12473206	81	81	81	81	0
277	20231201	162000	12473206	81	81	81	81	0
278	20231201	161900	12473206	81	81	81	81	0
279	20231201	161800	12473206	81	81	81	81	0
280	20231201	161700	12473206	81	81	81	81	0
281	20231201	161600	12473206	81	81	81	81	0
282	20231201	161500	12473206	81	81	81	81	0
283	20231201	161400	12473206	81	81	81	81	0
284	20231201	161300	12473206	81	81	81	81	0
285	20231201	161200	12473206	81	81	81	81	0
286	20231201	161100	12473206	81	81	81	81	0
287	20231201	161000	12473206	81	81	81	81	0
288	20231201	160900	12473206	81	81	81	81	0
289	20231201	160800	12473206	81	81	81	81	0
290	20231201	160700	12473206	81	81	81	81	0
291	20231201	160600	12473206	81	81	81	81	0
292	20231201	160500	12473206	81	81	81	81	0
293	20231201	160400	12473206	81	81	81	81	0
294	20231201	160300	12473206	81	81	81	81	0
295	20231201	160200	12473206	81	81	81	81	0
296	20231201	160100	12473206	81	81	81	81	0
297	20231201	160000	12473206	81	81	81	81	0
298	20231201	155900	12473206	81	81	81	81	0
299	20231201	155800	12473206	81	81	81	81	0
300	20231201	155700	12473206	81	81	81	81	0
301	20231201	155600	12473206	81	81	81	81	0
302	20231201	155500	12473206	81	81	81	81	2001
303	20231201	155400	12473206	81	81	81	81	0
304	20231201	155300	12473206	81	81	81	81	0
305	20231201	155200	12473206	81	81	81	81	0
306	20231201	155100	12473206	81	81	81	81	0
307	20231201	155000	12473206	81	81	81	81	0
308	20231201	154900	12473206	81	81	81	81	0
309	20231201	154800	12473206	81	81	81	81	0
310	20231201	154700	12473206	81	81	81	81	0
311	20231201	154600	12473206	81	81	81	81	0
312	20231201	154500	12473206	81	81	81	81	0
313	20231201	154400	12473206	81	81	81	81	0
314	20231201	154300	12473206	81	81	81	81	0
315	20231201	154200	12473206	81	81	81	81	0
316	20231201	154100	12473206	81	81	81	81	0
317	20231201	154000	12473206	81	81	81	81	0
318	20231201	153900	12473206	81	81	81	81	0
319	20231201	153800	12473206	81	81	81	81	0
320	20231201	153700	12473206	81	81	81	81	0
321	20231201	153600	12473206	81	81	81	81	0
322	20231201	153500	12473206	81	81	81	81	0
323	20231201	153400	12473206	81	81	81	81	0
324	20231201	153300	12473206	81	81	81	81	0
325	20231201	153200	12473206	81	81	81	81	0
326	20231201	153100	12473206	81	81	81	81	0
327	20231201	153000	12473206	81	81	81	81	2001
328	20231201	152900	12311125	81	81	81	81	0
329	20231201	152800	12311125	81	81	81	81	0
330	20231201	152700	12311125	81	81	81	81	0
331	20231201	152600	12311125	81	81	81	81	0
332	20231201	152500	12311125	81	81	81	81	0
333	20231201	152400	12311125	81	81	81	81	0
334	20231201	152300	12311125	81	81	81	81	0
335	20231201	152200	12311125	81	81	81	81	0
336	20231201	152100	12311125	81	81	81	81	0
337	20231201	152000	12311125	81	81	81	81	0
338	20231201	151900	12311125	81	81	81	81	2000
339	20231201	151800	12149125	81	81	81	81	1000
340	20231201	151700	12068125	77	80	80	77	4735
341	20231201	151600	11702936	80	81	81	80	1010
342	20231201	151500	11621136	81	81	81	81	1000
343	20231201	151400	11540136	81	81	81	81	0
344	20231201	151300	11540136	81	81	81	81	1001
345	20231201	151200	11459055	81	81	81	81	1000
346	20231201	151100	11378055	75	81	81	75	1001
347	20231201	151000	11296980	81	81	81	81	0
348	20231201	150900	11296980	81	81	81	81	0
349	20231201	150800	11296980	81	81	81	81	0
350	20231201	150700	11296980	81	81	81	81	0
351	20231201	150600	11296980	81	81	81	81	0
352	20231201	150500	11296980	81	81	81	81	0
353	20231201	150400	11296980	81	81	81	81	1
354	20231201	150300	11296899	81	81	81	81	0
355	20231201	150200	11296899	81	81	81	81	0
356	20231201	150100	11296899	81	81	81	81	1
357	20231201	150000	11296818	80	80	80	80	17326
358	20231201	145900	9910738	80	80	80	80	0
359	20231201	145800	9910738	80	80	80	80	3938
360	20231201	145700	9595698	80	80	80	80	0
361	20231201	145600	9595698	80	80	80	80	0
362	20231201	145500	9595698	80	80	80	80	0
363	20231201	145400	9595698	80	80	80	80	0
364	20231201	145300	9595698	80	80	80	80	0
365	20231201	145200	9595698	80	80	80	80	0
366	20231201	145100	9595698	80	80	80	80	0
367	20231201	145000	9595698	80	80	80	80	2
368	20231201	144900	9595538	75	78	78	75	40000
369	20231201	144800	6576838	80	80	80	80	0
370	20231201	144700	6576838	80	80	80	80	0
371	20231201	144600	6576838	80	80	80	80	0
372	20231201	144500	6576838	80	80	80	80	0
373	20231201	144400	6576838	80	80	80	80	0
374	20231201	144300	6576838	80	80	80	80	670
375	20231201	144200	6523238	80	80	80	80	0
376	20231201	144100	6523238	80	80	80	80	0
377	20231201	144000	6523238	80	80	80	80	0
378	20231201	143900	6523238	80	79	80	79	500
379	20231201	143800	6483290	79	79	79	79	0
380	20231201	143700	6483290	79	79	79	79	0
381	20231201	143600	6483290	79	79	79	79	3
382	20231201	143500	6483053	79	79	79	79	2
383	20231201	143400	6482895	79	79	79	79	12
384	20231201	143300	6481947	79	79	79	79	4
385	20231201	143200	6481631	78	78	78	78	0
386	20231201	143100	6481631	78	78	78	78	0
387	20231201	143000	6481631	78	78	78	78	0
388	20231201	142900	6481631	78	78	78	78	1800
389	20231201	142800	6341231	79	79	79	79	1
390	20231201	142700	6341152	78	78	78	78	300
391	20231201	142600	6317752	77	77	77	77	0
392	20231201	142500	6317752	77	77	77	77	0
393	20231201	142400	6317752	77	77	77	77	0
394	20231201	142300	6317752	77	77	77	77	0
395	20231201	142200	6317752	77	77	77	77	0
396	20231201	142100	6317752	77	77	77	77	0
397	20231201	142000	6317752	77	77	77	77	0
398	20231201	141900	6317752	77	77	77	77	0
399	20231201	141800	6317752	77	77	77	77	0
400	20231201	141700	6317752	77	77	77	77	0
401	20231201	141600	6317752	77	77	77	77	0
402	20231201	141500	6317752	77	77	77	77	0
403	20231201	141400	6317752	77	77	77	77	0
404	20231201	141300	6317752	77	77	77	77	0
405	20231201	141200	6317752	77	77	77	77	0
406	20231201	141100	6317752	77	77	77	77	0
407	20231201	141000	6317752	77	77	77	77	0
408	20231201	140900	6317752	77	77	77	77	0
409	20231201	140800	6317752	77	77	77	77	0
410	20231201	140700	6317752	77	77	77	77	0
411	20231201	140600	6317752	77	77	77	77	0
412	20231201	140500	6317752	77	77	77	77	0
413	20231201	140400	6317752	77	77	77	77	0
414	20231201	140300	6317752	77	77	77	77	0
415	20231201	140200	6317752	77	77	77	77	0
416	20231201	140100	6317752	77	77	77	77	0
417	20231201	140000	6317752	77	77	77	77	0
418	20231201	135900	6317752	77	77	77	77	0
419	20231201	135800	6317752	77	77	77	77	0
420	20231201	135700	6317752	77	77	77	77	0
421	20231201	135600	6317752	77	77	77	77	0
422	20231201	135500	6317752	77	77	77	77	0
423	20231201	135400	6317752	77	77	77	77	0
424	20231201	135300	6317752	77	77	77	77	3237
425	20231201	135200	6068503	77	77	77	77	0
426	20231201	135100	6068503	77	77	77	77	0
427	20231201	135000	6068503	77	77	77	77	30000
428	20231201	134900	3758503	79	79	79	79	1
429	20231201	134800	3758424	79	79	79	79	1
430	20231201	134700	3758345	77	77	77	77	3694
431	20231201	134600	3473907	77	77	77	77	2069
432	20231201	134500	3314594	79	79	79	79	0
433	20231201	134400	3314594	79	79	79	79	0
434	20231201	134300	3314594	79	79	79	79	0
435	20231201	134200	3314594	79	79	79	79	0
436	20231201	134100	3314594	79	79	79	79	0
437	20231201	134000	3314594	79	79	79	79	0
438	20231201	133900	3314594	79	79	79	79	500
439	20231201	133800	3275094	77	77	77	77	11000
440	20231201	133700	2428094	78	78	78	78	0
441	20231201	133600	2428094	78	78	78	78	0
442	20231201	133500	2428094	78	78	78	78	0
443	20231201	133400	2428094	78	78	78	78	0
444	20231201	133300	2428094	78	78	78	78	0
445	20231201	133200	2428094	78	78	78	78	0
446	20231201	133100	2428094	78	78	78	78	0
447	20231201	133000	2428094	78	78	78	78	0
448	20231201	132900	2428094	78	78	78	78	0
449	20231201	132800	2428094	78	78	78	78	0
450	20231201	132700	2428094	78	78	78	78	0
451	20231201	132600	2428094	78	78	78	78	0
452	20231201	132500	2428094	78	78	78	78	0
453	20231201	132400	2428094	78	78	78	78	0
454	20231201	132300	2428094	78	78	78	78	0
455	20231201	132200	2428094	78	78	78	78	0
456	20231201	132100	2428094	78	78	78	78	0
457	20231201	132000	2428094	78	78	78	78	0
458	20231201	131900	2428094	78	78	78	78	0
459	20231201	131800	2428094	78	78	78	78	0
460	20231201	131700	2428094	78	78	78	78	0
461	20231201	131600	2428094	78	78	78	78	0
462	20231201	131500	2428094	78	78	78	78	0
463	20231201	131400	2428094	78	78	78	78	0
464	20231201	131300	2428094	78	78	78	78	0
465	20231201	131200	2428094	78	78	78	78	0
466	20231201	131100	2428094	78	78	78	78	0
467	20231201	131000	2428094	78	78	78	78	0
468	20231201	130900	2428094	78	78	78	78	0
469	20231201	130800	2428094	78	78	78	78	0
470	20231201	130700	2428094	78	78	78	78	0
471	20231201	130600	2428094	78	78	78	78	0
472	20231201	130500	2428094	78	78	78	78	0
473	20231201	130400	2428094	78	78	78	78	0
474	20231201	130300	2428094	78	78	78	78	0
475	20231201	130200	2428094	78	78	78	78	0
476	20231201	130100	2428094	78	78	78	78	0
477	20231201	130000	2428094	78	78	78	78	0
478	20231201	125900	2428094	78	78	78	78	0
479	20231201	125800	2428094	78	78	78	78	0
480	20231201	125700	2428094	78	78	78	78	0
481	20231201	125600	2428094	78	78	78	78	0
482	20231201	125500	2428094	78	78	78	78	0
483	20231201	125400	2428094	78	78	78	78	0
484	20231201	125300	2428094	78	78	78	78	0
485	20231201	125200	2428094	78	78	78	78	0
486	20231201	125100	2428094	78	78	78	78	22
487	20231201	125000	2426378	78	75	78	75	570
488	20231201	124900	2383475	75	75	75	75	0
489	20231201	124800	2383475	75	75	75	75	0
490	20231201	124700	2383475	75	75	75	75	0
491	20231201	124600	2383475	75	75	75	75	0
492	20231201	124500	2383475	75	75	75	75	32
493	20231201	124400	2381075	75	75	75	75	10
494	20231201	124300	2380325	75	75	75	75	0
495	20231201	124200	2380325	75	75	75	75	6
496	20231201	124100	2379875	75	75	75	75	65
497	20231201	124000	2375000	75	75	75	75	368
498	20231201	123900	2347400	75	75	75	75	732
499	20231201	123800	2292500	75	75	75	75	0
500	20231201	123700	2292500	75	75	75	75	8000
501	20231201	123600	1692500	75	75	75	75	0
502	20231201	123500	1692500	75	75	75	75	0
503	20231201	123400	1692500	75	75	75	75	0
504	20231201	123300	1692500	75	75	75	75	0
505	20231201	123200	1692500	75	75	75	75	400
506	20231201	123100	1662500	75	75	75	75	0
507	20231201	123000	1662500	75	75	75	75	1001
508	20231201	122900	1587425	75	75	75	75	0
509	20231201	122800	1587425	75	75	75	75	0
510	20231201	122700	1587425	75	75	75	75	1800
511	20231201	122600	1452425	78	78	78	78	0
512	20231201	122500	1452425	78	78	78	78	0
513	20231201	122400	1452425	78	78	78	78	0
514	20231201	122300	1452425	78	78	78	78	57
515	20231201	122200	1447979	75	75	75	75	0
516	20231201	122100	1447979	75	75	75	75	0
517	20231201	122000	1447979	75	75	75	75	0
518	20231201	121900	1447979	75	75	75	75	1000
519	20231201	121800	1372979	76	77	77	76	2
520	20231201	121700	1372826	74	74	74	74	0
521	20231201	121600	1372826	74	74	74	74	0
522	20231201	121500	1372826	74	74	74	74	0
523	20231201	121400	1372826	74	74	74	74	0
524	20231201	121300	1372826	74	74	74	74	0
525	20231201	121200	1372826	74	74	74	74	0
526	20231201	121100	1372826	74	74	74	74	0
527	20231201	121000	1372826	74	74	74	74	0
528	20231201	120900	1372826	74	74	74	74	0
529	20231201	120800	1372826	74	74	74	74	0
530	20231201	120700	1372826	74	74	74	74	0
531	20231201	120600	1372826	74	74	74	74	0
532	20231201	120500	1372826	74	74	74	74	0
533	20231201	120400	1372826	74	74	74	74	0
534	20231201	120300	1372826	74	74	74	74	0
535	20231201	120200	1372826	74	74	74	74	0
536	20231201	120100	1372826	74	74	74	74	0
537	20231201	120000	1372826	74	74	74	74	0
538	20231201	115900	1372826	74	78	78	74	3794
539	20231201	115800	1091670	78	78	78	78	0
540	20231201	115700	1091670	78	78	78	78	0
541	20231201	115600	1091670	78	78	78	78	0
542	20231201	115500	1091670	78	78	78	78	0
543	20231201	115400	1091670	78	78	78	78	0
544	20231201	115300	1091670	78	78	78	78	0
545	20231201	115200	1091670	78	78	78	78	0
546	20231201	115100	1091670	78	78	78	78	0
547	20231201	115000	1091670	78	78	78	78	0
548	20231201	114900	1091670	78	78	78	78	0
549	20231201	114800	1091670	78	78	78	78	0
550	20231201	114700	1091670	78	78	78	78	0
551	20231201	114600	1091670	78	78	78	78	0
552	20231201	114500	1091670	78	78	78	78	3800
553	20231201	114400	795270	78	78	78	78	0
554	20231201	114300	795270	78	78	78	78	0
555	20231201	114200	795270	78	78	78	78	0
556	20231201	114100	795270	78	78	78	78	0
557	20231201	114000	795270	78	78	78	78	0
558	20231201	113900	795270	78	78	78	78	0
559	20231201	113800	795270	78	78	78	78	0
560	20231201	113700	795270	78	78	78	78	0
561	20231201	113600	795270	78	78	78	78	0
562	20231201	113500	795270	78	78	78	78	0
563	20231201	113400	795270	78	78	78	78	0
564	20231201	113300	795270	78	78	78	78	0
565	20231201	113200	795270	78	78	78	78	0
566	20231201	113100	795270	78	78	78	78	0
567	20231201	113000	795270	78	78	78	78	0
568	20231201	112900	795270	78	78	78	78	0
569	20231201	112800	795270	78	78	78	78	0
570	20231201	112700	795270	78	78	78	78	0
571	20231201	112600	795270	78	78	78	78	0
572	20231201	112500	795270	78	78	78	78	0
573	20231201	112400	795270	78	78	78	78	1
574	20231201	112300	795192	74	74	74	74	6000
575	20231201	112200	351192	79	79	79	79	0
576	20231201	112100	351192	79	79	79	79	0
577	20231201	112000	351192	79	79	79	79	0
578	20231201	111900	351192	79	79	79	79	0
579	20231201	111800	351192	79	79	79	79	0
580	20231201	111700	351192	79	79	79	79	0
581	20231201	111600	351192	79	79	79	79	0
582	20231201	111500	351192	79	79	79	79	0
583	20231201	111400	351192	79	79	79	79	0
584	20231201	111300	351192	79	79	79	79	0
585	20231201	111200	351192	79	79	79	79	0
586	20231201	111100	351192	79	79	79	79	0
587	20231201	111000	351192	79	79	79	79	0
588	20231201	110900	351192	79	79	79	79	0
589	20231201	110800	351192	79	79	79	79	0
590	20231201	110700	351192	79	79	79	79	0
591	20231201	110600	351192	79	79	79	79	1
592	20231201	110500	351113	72	72	72	72	300
593	20231201	110400	329513	79	79	79	79	0
594	20231201	110300	329513	79	79	79	79	0
595	20231201	110200	329513	79	79	79	79	0
596	20231201	110100	329513	79	79	79	79	0
597	20231201	110000	329513	79	79	79	79	0
598	20231201	105900	329513	79	79	79	79	0
599	20231201	105800	329513	79	79	79	79	0
600	20231201	105700	329513	79	79	79	79	0
601	20231201	105600	329513	79	79	79	79	0
602	20231201	105500	329513	79	79	79	79	1
603	20231201	105400	329434	72	72	72	72	0
604	20231201	105300	329434	72	72	72	72	0
605	20231201	105200	329434	72	72	72	72	300
606	20231201	105100	307834	79	79	79	79	0
607	20231201	105000	307834	79	79	79	79	0
608	20231201	104900	307834	79	79	79	79	0
609	20231201	104800	307834	79	79	79	79	0
610	20231201	104700	307834	79	79	79	79	0
611	20231201	104600	307834	79	79	79	79	0
612	20231201	104500	307834	79	79	79	79	0
613	20231201	104400	307834	79	79	79	79	0
614	20231201	104300	307834	79	79	79	79	0
615	20231201	104200	307834	79	79	79	79	0
616	20231201	104100	307834	79	79	79	79	0
617	20231201	104000	307834	79	79	79	79	1000
618	20231201	103900	228834	79	79	79	79	0
619	20231201	103800	228834	79	79	79	79	0
620	20231201	103700	228834	79	79	79	79	0
621	20231201	103600	228834	79	79	79	79	0
622	20231201	103500	228834	79	79	79	79	0
623	20231201	103400	228834	79	79	79	79	0
624	20231201	103300	228834	79	79	79	79	0
625	20231201	103200	228834	79	79	79	79	0
626	20231201	103100	228834	79	79	79	79	0
627	20231201	103000	228834	79	79	79	79	0
628	20231201	102900	228834	79	79	79	79	0
629	20231201	102800	228834	79	79	79	79	33
630	20231201	102700	226227	79	79	79	79	0
631	20231201	102600	226227	79	79	79	79	0
632	20231201	102500	226227	79	79	79	79	0
633	20231201	102400	226227	79	79	79	79	0
634	20231201	102300	226227	79	79	79	79	0
635	20231201	102200	226227	79	79	79	79	0
636	20231201	102100	226227	79	79	79	79	0
637	20231201	102000	226227	79	79	79	79	0
638	20231201	101900	226227	79	79	79	79	0
639	20231201	101800	226227	79	79	79	79	0
640	20231201	101700	226227	79	79	79	79	0
641	20231201	101600	226227	79	79	79	79	0
642	20231201	101500	226227	79	79	79	79	0
643	20231201	101400	226227	79	79	79	79	0
644	20231201	101300	226227	79	79	79	79	0
645	20231201	101200	226227	79	79	79	79	0
646	20231201	101100	226227	79	79	79	79	74
647	20231201	101000	220381	80	80	80	80	0
648	20231201	100900	220381	80	80	80	80	0
649	20231201	100800	220381	80	80	80	80	0
650	20231201	100700	220381	80	80	80	80	0
651	20231201	100600	220381	80	80	80	80	0
652	20231201	100500	220381	80	80	80	80	0
653	20231201	100400	220381	80	80	80	80	0
654	20231201	100300	220381	80	80	80	80	0
655	20231201	100200	220381	80	80	80	80	0
656	20231201	100100	220381	80	80	80	80	0
657	20231201	100000	220381	80	80	80	80	0
658	20231201	095900	220381	80	80	80	80	0
659	20231201	095800	220381	80	80	80	80	0
660	20231201	095700	220381	80	80	80	80	0
661	20231201	095600	220381	80	80	80	80	0
662	20231201	095500	220381	80	80	80	80	0
663	20231201	095400	220381	80	80	80	80	0
664	20231201	095300	220381	80	80	80	80	0
665	20231201	095200	220381	80	80	80	80	0
666	20231201	095100	220381	80	80	80	80	0
667	20231201	095000	220381	80	80	80	80	0
668	20231201	094900	220381	80	80	80	80	1
669	20231201	094800	220301	75	75	75	75	0
670	20231201	094700	220301	75	75	75	75	0
671	20231201	094600	220301	75	75	75	75	0
672	20231201	094500	220301	75	75	75	75	0
673	20231201	094400	220301	75	75	75	75	0
674	20231201	094300	220301	75	75	75	75	0
675	20231201	094200	220301	75	75	75	75	0
676	20231201	094100	220301	75	75	75	75	0
677	20231201	094000	220301	75	75	75	75	0
678	20231201	093900	220301	75	75	75	75	0
679	20231201	093800	220301	75	75	75	75	306
680	20231201	093700	197351	81	81	81	81	0
681	20231201	093600	197351	81	81	81	81	0
682	20231201	093500	197351	81	81	81	81	0
683	20231201	093400	197351	81	81	81	81	0
684	20231201	093300	197351	81	81	81	81	0
685	20231201	093200	197351	81	81	81	81	0
686	20231201	093100	197351	81	81	81	81	0
687	20231201	093000	197351	81	81	81	81	0
688	20231201	092900	197351	81	81	81	81	0
689	20231201	092800	197351	81	81	81	81	0
690	20231201	092700	197351	81	81	81	81	0
691	20231201	092600	197351	81	81	81	81	0
692	20231201	092500	197351	81	81	81	81	0
693	20231201	092400	197351	81	80	81	80	300
694	20231201	092300	173251	75	75	75	75	700
695	20231201	092200	120751	75	75	75	75	0
696	20231201	092100	120751	75	75	75	75	0
697	20231201	092000	120751	75	75	75	75	1000
698	20231201	091900	45751	73	74	74	73	291
699	20231201	091800	24407	84	84	84	84	0
700	20231201	091700	24407	84	84	84	84	0
701	20231201	091600	24407	84	84	84	84	0
702	20231201	091500	24407	84	84	84	84	0
703	20231201	091400	24407	84	84	84	84	1
704	20231201	091300	24323	74	74	74	74	0
705	20231201	091200	24323	74	74	74	74	0
706	20231201	091100	24323	74	74	74	74	1
707	20231201	091000	24249	84	84	84	84	0
708	20231201	090900	24249	84	84	84	84	0
709	20231201	090800	24249	84	84	84	84	0
710	20231201	090700	24249	84	84	84	84	0
711	20231201	090600	24249	84	75	84	75	300
712	20231201	090500	1650	75	75	75	75	0
713	20231201	090400	1650	75	75	75	75	20
714	20231201	090300	150	75	75	75	75	1
715	20231201	090200	75	75	75	75	75	0
716	20231201	090100	75	75	75	75	75	1
717	20231201	090000	0	75	75	75	75	0