KissMeData/072870/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194600	74409850	11270	11270	11270	11270	217
3	20231201	194500	74409850	11270	11270	11270	11270	0
4	20231201	194400	74409850	11270	11270	11270	11270	0
5	20231201	194300	74409850	11270	11270	11270	11270	0
6	20231201	194200	74409850	11270	11270	11270	11270	0
7	20231201	194100	74409850	11270	11270	11270	11270	0
8	20231201	194000	74409850	11270	11270	11270	11270	0
9	20231201	193900	74409850	11270	11270	11270	11270	0
10	20231201	193800	74409850	11270	11270	11270	11270	0
11	20231201	193700	74409850	11270	11270	11270	11270	0
12	20231201	193600	74409850	11270	11270	11270	11270	0
13	20231201	193500	74409850	11270	11270	11270	11270	0
14	20231201	193400	74409850	11270	11270	11270	11270	0
15	20231201	193300	74409850	11270	11270	11270	11270	0
16	20231201	193200	74409850	11270	11270	11270	11270	0
17	20231201	193100	74409850	11270	11270	11270	11270	0
18	20231201	193000	74409850	11270	11270	11270	11270	0
19	20231201	192900	74409850	11270	11270	11270	11270	0
20	20231201	192800	74409850	11270	11270	11270	11270	0
21	20231201	192700	74409850	11270	11270	11270	11270	0
22	20231201	192600	74409850	11270	11270	11270	11270	0
23	20231201	192500	74409850	11270	11270	11270	11270	0
24	20231201	192400	74409850	11270	11270	11270	11270	0
25	20231201	192300	74409850	11270	11270	11270	11270	0
26	20231201	192200	74409850	11270	11270	11270	11270	0
27	20231201	192100	74409850	11270	11270	11270	11270	0
28	20231201	192000	74409850	11270	11270	11270	11270	0
29	20231201	191900	74409850	11270	11270	11270	11270	0
30	20231201	191800	74409850	11270	11270	11270	11270	0
31	20231201	191700	74409850	11270	11270	11270	11270	0
32	20231201	191600	74409850	11270	11270	11270	11270	217
33	20231201	191500	74409850	11270	11270	11270	11270	0
34	20231201	191400	74409850	11270	11270	11270	11270	0
35	20231201	191300	74409850	11270	11270	11270	11270	0
36	20231201	191200	74409850	11270	11270	11270	11270	0
37	20231201	191100	74409850	11270	11270	11270	11270	0
38	20231201	191000	74409850	11270	11270	11270	11270	0
39	20231201	190900	74409850	11270	11270	11270	11270	0
40	20231201	190800	74409850	11270	11270	11270	11270	0
41	20231201	190700	74409850	11270	11270	11270	11270	0
42	20231201	190600	74409850	11270	11270	11270	11270	0
43	20231201	190500	74409850	11270	11270	11270	11270	0
44	20231201	190400	74409850	11270	11270	11270	11270	0
45	20231201	190300	74409850	11270	11270	11270	11270	0
46	20231201	190200	74409850	11270	11270	11270	11270	0
47	20231201	190100	74409850	11270	11270	11270	11270	0
48	20231201	190000	74409850	11270	11270	11270	11270	0
49	20231201	185900	74409850	11270	11270	11270	11270	0
50	20231201	185800	74409850	11270	11270	11270	11270	0
51	20231201	185700	74409850	11270	11270	11270	11270	0
52	20231201	185600	74409850	11270	11270	11270	11270	0
53	20231201	185500	74409850	11270	11270	11270	11270	0
54	20231201	185400	74409850	11270	11270	11270	11270	0
55	20231201	185300	74409850	11270	11270	11270	11270	0
56	20231201	185200	74409850	11270	11270	11270	11270	0
57	20231201	185100	74409850	11270	11270	11270	11270	0
58	20231201	185000	74409850	11270	11270	11270	11270	0
59	20231201	184900	74409850	11270	11270	11270	11270	0
60	20231201	184800	74409850	11270	11270	11270	11270	0
61	20231201	184700	74409850	11270	11270	11270	11270	0
62	20231201	184600	74409850	11270	11270	11270	11270	217
63	20231201	184500	74409850	11270	11270	11270	11270	0
64	20231201	184400	74409850	11270	11270	11270	11270	0
65	20231201	184300	74409850	11270	11270	11270	11270	0
66	20231201	184200	74409850	11270	11270	11270	11270	0
67	20231201	184100	74409850	11270	11270	11270	11270	0
68	20231201	184000	74409850	11270	11270	11270	11270	0
69	20231201	183900	74409850	11270	11270	11270	11270	0
70	20231201	183800	74409850	11270	11270	11270	11270	0
71	20231201	183700	74409850	11270	11270	11270	11270	0
72	20231201	183600	74409850	11270	11270	11270	11270	0
73	20231201	183500	74409850	11270	11270	11270	11270	0
74	20231201	183400	74409850	11270	11270	11270	11270	0
75	20231201	183300	74409850	11270	11270	11270	11270	0
76	20231201	183200	74409850	11270	11270	11270	11270	0
77	20231201	183100	74409850	11270	11270	11270	11270	0
78	20231201	183000	74409850	11270	11270	11270	11270	0
79	20231201	182900	74409850	11270	11270	11270	11270	0
80	20231201	182800	74409850	11270	11270	11270	11270	0
81	20231201	182700	74409850	11270	11270	11270	11270	0
82	20231201	182600	74409850	11270	11270	11270	11270	0
83	20231201	182500	74409850	11270	11270	11270	11270	0
84	20231201	182400	74409850	11270	11270	11270	11270	0
85	20231201	182300	74409850	11270	11270	11270	11270	0
86	20231201	182200	74409850	11270	11270	11270	11270	0
87	20231201	182100	74409850	11270	11270	11270	11270	0
88	20231201	182000	74409850	11270	11270	11270	11270	0
89	20231201	181900	74409850	11270	11270	11270	11270	0
90	20231201	181800	74409850	11270	11270	11270	11270	0
91	20231201	181700	74409850	11270	11270	11270	11270	0
92	20231201	181600	74409850	11270	11270	11270	11270	217
93	20231201	181500	74409850	11270	11270	11270	11270	0
94	20231201	181400	74409850	11270	11270	11270	11270	0
95	20231201	181300	74409850	11270	11270	11270	11270	0
96	20231201	181200	74409850	11270	11270	11270	11270	0
97	20231201	181100	74409850	11270	11270	11270	11270	0
98	20231201	181000	74409850	11270	11270	11270	11270	0
99	20231201	180900	74409850	11270	11270	11270	11270	0
100	20231201	180800	74409850	11270	11270	11270	11270	0
101	20231201	180700	74409850	11270	11270	11270	11270	0
102	20231201	180600	74409850	11270	11270	11270	11270	0
103	20231201	180500	74409850	11270	11270	11270	11270	0
104	20231201	180400	74409850	11270	11270	11270	11270	0
105	20231201	180300	74409850	11270	11270	11270	11270	0
106	20231201	180200	74409850	11270	11270	11270	11270	0
107	20231201	180100	74409850	11270	11270	11270	11270	0
108	20231201	180000	74409850	11270	11270	11270	11270	0
109	20231201	175900	74409850	11270	11270	11270	11270	0
110	20231201	175800	74409850	11270	11270	11270	11270	0
111	20231201	175700	74409850	11270	11270	11270	11270	0
112	20231201	175600	74409850	11270	11270	11270	11270	0
113	20231201	175500	74409850	11270	11270	11270	11270	0
114	20231201	175400	74409850	11270	11270	11270	11270	0
115	20231201	175300	74409850	11270	11270	11270	11270	0
116	20231201	175200	74409850	11270	11270	11270	11270	0
117	20231201	175100	74409850	11270	11270	11270	11270	0
118	20231201	175000	74409850	11270	11270	11270	11270	0
119	20231201	174900	74409850	11270	11270	11270	11270	0
120	20231201	174800	74409850	11270	11270	11270	11270	0
121	20231201	174700	74409850	11270	11270	11270	11270	0
122	20231201	174600	74409850	11270	11270	11270	11270	217
123	20231201	174500	74409850	11270	11270	11270	11270	0
124	20231201	174400	74409850	11270	11270	11270	11270	0
125	20231201	174300	74409850	11270	11270	11270	11270	0
126	20231201	174200	74409850	11270	11270	11270	11270	0
127	20231201	174100	74409850	11270	11270	11270	11270	0
128	20231201	174000	74409850	11270	11270	11270	11270	0
129	20231201	173900	74409850	11270	11270	11270	11270	0
130	20231201	173800	74409850	11270	11270	11270	11270	0
131	20231201	173700	74409850	11270	11270	11270	11270	0
132	20231201	173600	74409850	11270	11270	11270	11270	0
133	20231201	173500	74409850	11270	11270	11270	11270	0
134	20231201	173400	74409850	11270	11270	11270	11270	0
135	20231201	173300	74409850	11270	11270	11270	11270	0
136	20231201	173200	74409850	11270	11270	11270	11270	0
137	20231201	173100	74409850	11270	11270	11270	11270	0
138	20231201	173000	74409850	11270	11270	11270	11270	0
139	20231201	172900	74409850	11270	11270	11270	11270	0
140	20231201	172800	74409850	11270	11270	11270	11270	0
141	20231201	172700	74409850	11270	11270	11270	11270	0
142	20231201	172600	74409850	11270	11270	11270	11270	0
143	20231201	172500	74409850	11270	11270	11270	11270	0
144	20231201	172400	74409850	11270	11270	11270	11270	0
145	20231201	172300	74409850	11270	11270	11270	11270	0
146	20231201	172200	74409850	11270	11270	11270	11270	0
147	20231201	172100	74409850	11270	11270	11270	11270	0
148	20231201	172000	74409850	11270	11270	11270	11270	0
149	20231201	171900	74409850	11270	11270	11270	11270	0
150	20231201	171800	74409850	11270	11270	11270	11270	0
151	20231201	171700	74409850	11270	11270	11270	11270	0
152	20231201	171600	74409850	11270	11270	11270	11270	217
153	20231201	171500	74409850	11270	11270	11270	11270	0
154	20231201	171400	74409850	11270	11270	11270	11270	0
155	20231201	171300	74409850	11270	11270	11270	11270	0
156	20231201	171200	74409850	11270	11270	11270	11270	0
157	20231201	171100	74409850	11270	11270	11270	11270	0
158	20231201	171000	74409850	11270	11270	11270	11270	0
159	20231201	170900	74409850	11270	11270	11270	11270	0
160	20231201	170800	74409850	11270	11270	11270	11270	0
161	20231201	170700	74409850	11270	11270	11270	11270	0
162	20231201	170600	74409850	11270	11270	11270	11270	0
163	20231201	170500	74409850	11270	11270	11270	11270	0
164	20231201	170400	74409850	11270	11270	11270	11270	0
165	20231201	170300	74409850	11270	11270	11270	11270	0
166	20231201	170200	74409850	11270	11270	11270	11270	0
167	20231201	170100	74409850	11270	11270	11270	11270	0
168	20231201	170000	74409850	11270	11270	11270	11270	0
169	20231201	165900	74409850	11270	11270	11270	11270	0
170	20231201	165800	74409850	11270	11270	11270	11270	0
171	20231201	165700	74409850	11270	11270	11270	11270	0
172	20231201	165600	74409850	11270	11270	11270	11270	0
173	20231201	165500	74409850	11270	11270	11270	11270	0
174	20231201	165400	74409850	11270	11270	11270	11270	0
175	20231201	165300	74409850	11270	11270	11270	11270	0
176	20231201	165200	74409850	11270	11270	11270	11270	0
177	20231201	165100	74409850	11270	11270	11270	11270	0
178	20231201	165000	74409850	11270	11270	11270	11270	0
179	20231201	164900	74409850	11270	11270	11270	11270	0
180	20231201	164800	74409850	11270	11270	11270	11270	0
181	20231201	164700	74409850	11270	11270	11270	11270	0
182	20231201	164600	74409850	11270	11270	11270	11270	217
183	20231201	164500	74409850	11270	11270	11270	11270	0
184	20231201	164400	74409850	11270	11270	11270	11270	0
185	20231201	164300	74409850	11270	11270	11270	11270	0
186	20231201	164200	74409850	11270	11270	11270	11270	0
187	20231201	164100	74409850	11270	11270	11270	11270	0
188	20231201	164000	74409850	11270	11270	11270	11270	0
189	20231201	163900	74409850	11270	11270	11270	11270	0
190	20231201	163800	74409850	11270	11270	11270	11270	0
191	20231201	163700	74409850	11270	11270	11270	11270	0
192	20231201	163600	74409850	11270	11270	11270	11270	0
193	20231201	163500	74409850	11270	11270	11270	11270	0
194	20231201	163400	74409850	11270	11270	11270	11270	0
195	20231201	163300	74409850	11270	11270	11270	11270	0
196	20231201	163200	74409850	11270	11270	11270	11270	0
197	20231201	163100	74409850	11270	11270	11270	11270	0
198	20231201	163000	74409850	11270	11270	11270	11270	0
199	20231201	162900	74409850	11270	11270	11270	11270	0
200	20231201	162800	74409850	11270	11270	11270	11270	0
201	20231201	162700	74409850	11270	11270	11270	11270	0
202	20231201	162600	74409850	11270	11270	11270	11270	0
203	20231201	162500	74409850	11270	11270	11270	11270	0
204	20231201	162400	74409850	11270	11270	11270	11270	0
205	20231201	162300	74409850	11270	11270	11270	11270	0
206	20231201	162200	74409850	11270	11270	11270	11270	0
207	20231201	162100	74409850	11270	11270	11270	11270	0
208	20231201	162000	74409850	11270	11270	11270	11270	0
209	20231201	161900	74409850	11270	11270	11270	11270	0
210	20231201	161800	74409850	11270	11270	11270	11270	0
211	20231201	161700	74409850	11270	11270	11270	11270	0
212	20231201	161600	74409850	11270	11270	11270	11270	217
213	20231201	161500	74409850	11270	11270	11270	11270	0
214	20231201	161400	74409850	11270	11270	11270	11270	0
215	20231201	161300	74409850	11270	11270	11270	11270	0
216	20231201	161200	74409850	11270	11270	11270	11270	0
217	20231201	161100	74409850	11270	11270	11270	11270	0
218	20231201	161000	74409850	11270	11270	11270	11270	0
219	20231201	160900	74409850	11270	11270	11270	11270	0
220	20231201	160800	74409850	11270	11270	11270	11270	0
221	20231201	160700	74409850	11270	11270	11270	11270	0
222	20231201	160600	74409850	11270	11270	11270	11270	0
223	20231201	160500	74409850	11270	11270	11270	11270	0
224	20231201	160400	74409850	11270	11270	11270	11270	0
225	20231201	160300	74409850	11270	11270	11270	11270	0
226	20231201	160200	74409850	11270	11270	11270	11270	0
227	20231201	160100	74409850	11270	11270	11270	11270	0
228	20231201	160000	74409850	11270	11270	11270	11270	0
229	20231201	155900	74409850	11270	11270	11270	11270	0
230	20231201	155800	74409850	11270	11270	11270	11270	0
231	20231201	155700	74409850	11270	11270	11270	11270	0
232	20231201	155600	74409850	11270	11270	11270	11270	0
233	20231201	155500	74409850	11270	11270	11270	11270	0
234	20231201	155400	74409850	11270	11270	11270	11270	0
235	20231201	155300	74409850	11270	11270	11270	11270	0
236	20231201	155200	74409850	11270	11270	11270	11270	0
237	20231201	155100	74409850	11270	11270	11270	11270	0
238	20231201	155000	74409850	11270	11270	11270	11270	0
239	20231201	154900	74409850	11270	11270	11270	11270	0
240	20231201	154800	74409850	11270	11270	11270	11270	0
241	20231201	154700	74409850	11270	11270	11270	11270	0
242	20231201	154600	74409850	11270	11270	11270	11270	217
243	20231201	154500	74409850	11270	11270	11270	11270	0
244	20231201	154400	74409850	11270	11270	11270	11270	0
245	20231201	154300	74409850	11270	11270	11270	11270	0
246	20231201	154200	74409850	11270	11270	11270	11270	0
247	20231201	154100	74409850	11270	11270	11270	11270	0
248	20231201	154000	74409850	11270	11270	11270	11270	0
249	20231201	153900	74409850	11270	11270	11270	11270	0
250	20231201	153800	74409850	11270	11270	11270	11270	0
251	20231201	153700	74409850	11270	11270	11270	11270	0
252	20231201	153600	74409850	11270	11270	11270	11270	0
253	20231201	153500	74409850	11270	11270	11270	11270	0
254	20231201	153400	74409850	11270	11270	11270	11270	0
255	20231201	153300	74409850	11270	11270	11270	11270	0
256	20231201	153200	74409850	11270	11270	11270	11270	0
257	20231201	153100	74409850	11270	11270	11270	11270	0
258	20231201	153000	74409850	11270	11270	11270	11270	217
259	20231201	152900	71964260	11280	11280	11280	11280	0
260	20231201	152800	71964260	11280	11280	11280	11280	0
261	20231201	152700	71964260	11280	11280	11280	11280	0
262	20231201	152600	71964260	11280	11280	11280	11280	0
263	20231201	152500	71964260	11280	11280	11280	11280	0
264	20231201	152400	71964260	11280	11280	11280	11280	0
265	20231201	152300	71964260	11280	11280	11280	11280	0
266	20231201	152200	71964260	11280	11280	11280	11280	0
267	20231201	152100	71964260	11280	11280	11280	11280	0
268	20231201	152000	71964260	11280	11280	11280	11280	0
269	20231201	151900	71964260	11280	11280	11280	11280	2
270	20231201	151800	71941700	11280	11280	11280	11280	0
271	20231201	151700	71941700	11280	11280	11280	11280	0
272	20231201	151600	71941700	11280	11280	11280	11280	0
273	20231201	151500	71941700	11280	11280	11280	11280	0
274	20231201	151400	71941700	11280	11280	11280	11280	0
275	20231201	151300	71941700	11280	11280	11280	11280	1
276	20231201	151200	71930420	11270	11270	11270	11270	0
277	20231201	151100	71930420	11270	11270	11270	11270	121
278	20231201	151000	70566750	11270	11270	11270	11270	0
279	20231201	150900	70566750	11270	11270	11270	11270	2
280	20231201	150800	70544210	11270	11260	11270	11260	3
281	20231201	150700	70510410	11260	11260	11260	11260	0
282	20231201	150600	70510410	11260	11260	11260	11260	0
283	20231201	150500	70510410	11260	11260	11260	11260	99
284	20231201	150400	69395670	11270	11270	11270	11270	0
285	20231201	150300	69395670	11270	11270	11270	11270	1
286	20231201	150200	69384400	11270	11270	11270	11270	0
287	20231201	150100	69384400	11270	11270	11270	11270	3
288	20231201	150000	69350590	11260	11260	11260	11260	0
289	20231201	145900	69350590	11260	11260	11260	11260	0
290	20231201	145800	69350590	11260	11260	11260	11260	0
291	20231201	145700	69350590	11260	11260	11260	11260	0
292	20231201	145600	69350590	11260	11260	11260	11260	1
293	20231201	145500	69339330	11250	11250	11250	11250	0
294	20231201	145400	69339330	11250	11250	11250	11250	0
295	20231201	145300	69339330	11250	11250	11250	11250	0
296	20231201	145200	69339330	11250	11250	11250	11250	0
297	20231201	145100	69339330	11250	11250	11250	11250	0
298	20231201	145000	69339330	11250	11250	11250	11250	0
299	20231201	144900	69339330	11250	11250	11250	11250	1
300	20231201	144800	69328080	11260	11260	11260	11260	0
301	20231201	144700	69328080	11260	11260	11260	11260	0
302	20231201	144600	69328080	11260	11260	11260	11260	0
303	20231201	144500	69328080	11260	11260	11260	11260	0
304	20231201	144400	69328080	11260	11260	11260	11260	0
305	20231201	144300	69328080	11260	11260	11260	11260	347
306	20231201	144200	65420860	11260	11260	11260	11260	0
307	20231201	144100	65420860	11260	11260	11260	11260	0
308	20231201	144000	65420860	11260	11260	11260	11260	0
309	20231201	143900	65420860	11260	11260	11260	11260	2
310	20231201	143800	65398340	11260	11260	11260	11260	1
311	20231201	143700	65387080	11260	11260	11260	11260	0
312	20231201	143600	65387080	11260	11260	11260	11260	0
313	20231201	143500	65387080	11260	11260	11260	11260	0
314	20231201	143400	65387080	11260	11260	11260	11260	0
315	20231201	143300	65387080	11260	11260	11260	11260	0
316	20231201	143200	65387080	11260	11260	11260	11260	0
317	20231201	143100	65387080	11260	11260	11260	11260	0
318	20231201	143000	65387080	11260	11260	11260	11260	0
319	20231201	142900	65387080	11260	11260	11260	11260	0
320	20231201	142800	65387080	11260	11260	11260	11260	0
321	20231201	142700	65387080	11260	11260	11260	11260	0
322	20231201	142600	65387080	11260	11260	11260	11260	0
323	20231201	142500	65387080	11260	11260	11260	11260	0
324	20231201	142400	65387080	11260	11260	11260	11260	0
325	20231201	142300	65387080	11260	11260	11260	11260	0
326	20231201	142200	65387080	11260	11260	11260	11260	0
327	20231201	142100	65387080	11260	11260	11260	11260	1
328	20231201	142000	65375820	11260	11260	11260	11260	0
329	20231201	141900	65375820	11260	11260	11260	11260	0
330	20231201	141800	65375820	11260	11260	11260	11260	255
331	20231201	141700	62504520	11270	11270	11270	11270	0
332	20231201	141600	62504520	11270	11270	11270	11270	0
333	20231201	141500	62504520	11270	11270	11270	11270	10
334	20231201	141400	62391820	11270	11270	11270	11270	0
335	20231201	141300	62391820	11270	11270	11270	11270	0
336	20231201	141200	62391820	11270	11270	11270	11270	0
337	20231201	141100	62391820	11270	11270	11270	11270	0
338	20231201	141000	62391820	11270	11270	11270	11270	0
339	20231201	140900	62391820	11270	11270	11270	11270	0
340	20231201	140800	62391820	11270	11270	11270	11270	0
341	20231201	140700	62391820	11270	11270	11270	11270	0
342	20231201	140600	62391820	11270	11270	11270	11270	762
343	20231201	140500	53804080	11270	11270	11270	11270	0
344	20231201	140400	53804080	11270	11270	11270	11270	0
345	20231201	140300	53804080	11270	11270	11270	11270	0
346	20231201	140200	53804080	11270	11270	11270	11270	0
347	20231201	140100	53804080	11270	11270	11270	11270	0
348	20231201	140000	53804080	11270	11270	11270	11270	0
349	20231201	135900	53804080	11270	11270	11270	11270	0
350	20231201	135800	53804080	11270	11270	11270	11270	0
351	20231201	135700	53804080	11270	11270	11270	11270	300
352	20231201	135600	50423080	11280	11280	11280	11280	0
353	20231201	135500	50423080	11280	11280	11280	11280	1
354	20231201	135400	50411800	11280	11280	11280	11280	0
355	20231201	135300	50411800	11280	11280	11280	11280	0
356	20231201	135200	50411800	11280	11280	11280	11280	1
357	20231201	135100	50400520	11280	11280	11280	11280	0
358	20231201	135000	50400520	11280	11280	11280	11280	0
359	20231201	134900	50400520	11280	11280	11280	11280	4
360	20231201	134800	50355400	11280	11280	11280	11280	0
361	20231201	134700	50355400	11280	11280	11280	11280	123
362	20231201	134600	48967960	11280	11280	11280	11280	0
363	20231201	134500	48967960	11280	11280	11280	11280	0
364	20231201	134400	48967960	11280	11280	11280	11280	0
365	20231201	134300	48967960	11280	11280	11280	11280	0
366	20231201	134200	48967960	11280	11280	11280	11280	0
367	20231201	134100	48967960	11280	11280	11280	11280	0
368	20231201	134000	48967960	11280	11280	11280	11280	0
369	20231201	133900	48967960	11280	11280	11280	11280	0
370	20231201	133800	48967960	11280	11280	11280	11280	0
371	20231201	133700	48967960	11280	11280	11280	11280	0
372	20231201	133600	48967960	11280	11280	11280	11280	0
373	20231201	133500	48967960	11280	11280	11280	11280	166
374	20231201	133400	47095480	11270	11270	11270	11270	1
375	20231201	133300	47084210	11270	11270	11270	11270	0
376	20231201	133200	47084210	11270	11270	11270	11270	0
377	20231201	133100	47084210	11270	11270	11270	11270	0
378	20231201	133000	47084210	11270	11270	11270	11270	0
379	20231201	132900	47084210	11270	11270	11270	11270	0
380	20231201	132800	47084210	11270	11270	11270	11270	0
381	20231201	132700	47084210	11270	11270	11270	11270	0
382	20231201	132600	47084210	11270	11270	11270	11270	0
383	20231201	132500	47084210	11270	11270	11270	11270	0
384	20231201	132400	47084210	11270	11270	11270	11270	0
385	20231201	132300	47084210	11270	11270	11270	11270	0
386	20231201	132200	47084210	11270	11270	11270	11270	6
387	20231201	132100	47016590	11270	11270	11270	11270	7
388	20231201	132000	46937700	11270	11270	11270	11270	30
389	20231201	131900	46599600	11270	11270	11270	11270	0
390	20231201	131800	46599600	11270	11270	11270	11270	21
391	20231201	131700	46362930	11270	11270	11270	11270	0
392	20231201	131600	46362930	11270	11270	11270	11270	0
393	20231201	131500	46362930	11270	11270	11270	11270	0
394	20231201	131400	46362930	11270	11270	11270	11270	0
395	20231201	131300	46362930	11270	11270	11270	11270	0
396	20231201	131200	46362930	11270	11270	11270	11270	10
397	20231201	131100	46250230	11260	11260	11260	11260	0
398	20231201	131000	46250230	11260	11260	11260	11260	0
399	20231201	130900	46250230	11260	11260	11260	11260	35
400	20231201	130800	45856130	11280	11280	11280	11280	89
401	20231201	130700	44852210	11280	11280	11280	11280	0
402	20231201	130600	44852210	11280	11280	11280	11280	0
403	20231201	130500	44852210	11280	11280	11280	11280	1
404	20231201	130400	44840930	11280	11280	11280	11280	0
405	20231201	130300	44840930	11280	11280	11280	11280	0
406	20231201	130200	44840930	11280	11280	11280	11280	0
407	20231201	130100	44840930	11280	11280	11280	11280	0
408	20231201	130000	44840930	11280	11280	11280	11280	0
409	20231201	125900	44840930	11280	11280	11280	11280	0
410	20231201	125800	44840930	11280	11280	11280	11280	0
411	20231201	125700	44840930	11280	11280	11280	11280	0
412	20231201	125600	44840930	11280	11280	11280	11280	0
413	20231201	125500	44840930	11280	11280	11280	11280	0
414	20231201	125400	44840930	11280	11280	11280	11280	0
415	20231201	125300	44840930	11280	11280	11280	11280	0
416	20231201	125200	44840930	11280	11280	11280	11280	2
417	20231201	125100	44818370	11280	11280	11280	11280	0
418	20231201	125000	44818370	11280	11280	11280	11280	0
419	20231201	124900	44818370	11280	11280	11280	11280	0
420	20231201	124800	44818370	11280	11280	11280	11280	3
421	20231201	124700	44784530	11260	11260	11260	11260	0
422	20231201	124600	44784530	11260	11260	11260	11260	0
423	20231201	124500	44784530	11260	11260	11260	11260	2
424	20231201	124400	44762010	11260	11260	11260	11260	0
425	20231201	124300	44762010	11260	11260	11260	11260	0
426	20231201	124200	44762010	11260	11260	11260	11260	0
427	20231201	124100	44762010	11260	11260	11260	11260	0
428	20231201	124000	44762010	11260	11260	11260	11260	0
429	20231201	123900	44762010	11260	11260	11260	11260	70
430	20231201	123800	43973810	11280	11280	11280	11280	0
431	20231201	123700	43973810	11280	11280	11280	11280	0
432	20231201	123600	43973810	11280	11280	11280	11280	0
433	20231201	123500	43973810	11280	11280	11280	11280	0
434	20231201	123400	43973810	11280	11280	11280	11280	0
435	20231201	123300	43973810	11280	11280	11280	11280	0
436	20231201	123200	43973810	11280	11280	11280	11280	0
437	20231201	123100	43973810	11280	11280	11280	11280	0
438	20231201	123000	43973810	11280	11280	11280	11280	0
439	20231201	122900	43973810	11280	11280	11280	11280	0
440	20231201	122800	43973810	11280	11280	11280	11280	10
441	20231201	122700	43861010	11280	11280	11280	11280	0
442	20231201	122600	43861010	11280	11280	11280	11280	0
443	20231201	122500	43861010	11280	11280	11280	11280	35
444	20231201	122400	43466210	11280	11270	11280	11270	100
445	20231201	122300	42338260	11270	11270	11270	11270	0
446	20231201	122200	42338260	11270	11270	11270	11270	0
447	20231201	122100	42338260	11270	11270	11270	11270	0
448	20231201	122000	42338260	11270	11270	11270	11270	0
449	20231201	121900	42338260	11270	11270	11270	11270	3
450	20231201	121800	42304450	11270	11270	11270	11270	0
451	20231201	121700	42304450	11270	11270	11270	11270	0
452	20231201	121600	42304450	11270	11270	11270	11270	0
453	20231201	121500	42304450	11270	11270	11270	11270	0
454	20231201	121400	42304450	11270	11270	11270	11270	0
455	20231201	121300	42304450	11270	11270	11270	11270	0
456	20231201	121200	42304450	11270	11270	11270	11270	0
457	20231201	121100	42304450	11270	11270	11270	11270	0
458	20231201	121000	42304450	11270	11270	11270	11270	0
459	20231201	120900	42304450	11270	11270	11270	11270	0
460	20231201	120800	42304450	11270	11270	11270	11270	0
461	20231201	120700	42304450	11270	11270	11270	11270	0
462	20231201	120600	42304450	11270	11270	11270	11270	0
463	20231201	120500	42304450	11270	11270	11270	11270	0
464	20231201	120400	42304450	11270	11270	11270	11270	10
465	20231201	120300	42191750	11270	11270	11270	11270	0
466	20231201	120200	42191750	11270	11270	11270	11270	0
467	20231201	120100	42191750	11270	11270	11270	11270	0
468	20231201	120000	42191750	11270	11270	11270	11270	6
469	20231201	115900	42124130	11270	11270	11270	11270	0
470	20231201	115800	42124130	11270	11270	11270	11270	1
471	20231201	115700	42112860	11270	11270	11270	11270	0
472	20231201	115600	42112860	11270	11270	11270	11270	0
473	20231201	115500	42112860	11270	11270	11270	11270	0
474	20231201	115400	42112860	11270	11270	11270	11270	0
475	20231201	115300	42112860	11270	11270	11270	11270	1
476	20231201	115200	42101590	11270	11270	11270	11270	3
477	20231201	115100	42067780	11270	11270	11270	11270	0
478	20231201	115000	42067780	11270	11270	11270	11270	0
479	20231201	114900	42067780	11270	11270	11270	11270	2
480	20231201	114800	42045240	11270	11270	11270	11270	0
481	20231201	114700	42045240	11270	11270	11270	11270	15
482	20231201	114600	41876190	11270	11270	11270	11270	0
483	20231201	114500	41876190	11270	11270	11270	11270	0
484	20231201	114400	41876190	11270	11270	11270	11270	0
485	20231201	114300	41876190	11270	11270	11270	11270	0
486	20231201	114200	41876190	11270	11270	11270	11270	0
487	20231201	114100	41876190	11270	11270	11270	11270	0
488	20231201	114000	41876190	11270	11270	11270	11270	9
489	20231201	113900	41774760	11270	11270	11270	11270	0
490	20231201	113800	41774760	11270	11270	11270	11270	5
491	20231201	113700	41718410	11270	11270	11270	11270	0
492	20231201	113600	41718410	11270	11270	11270	11270	1
493	20231201	113500	41707140	11270	11270	11270	11270	0
494	20231201	113400	41707140	11270	11270	11270	11270	0
495	20231201	113300	41707140	11270	11270	11270	11270	0
496	20231201	113200	41707140	11270	11270	11270	11270	1
497	20231201	113100	41695870	11240	11240	11240	11240	1
498	20231201	113000	41684630	11240	11240	11240	11240	0
499	20231201	112900	41684630	11240	11240	11240	11240	47
500	20231201	112800	41156350	11240	11240	11240	11240	3
501	20231201	112700	41122630	11240	11240	11240	11240	52
502	20231201	112600	40538150	11240	11240	11240	11240	0
503	20231201	112500	40538150	11240	11240	11240	11240	11
504	20231201	112400	40414510	11240	11240	11240	11240	24
505	20231201	112300	40144750	11240	11240	11240	11240	0
506	20231201	112200	40144750	11240	11240	11240	11240	0
507	20231201	112100	40144750	11240	11240	11240	11240	28
508	20231201	112000	39830030	11240	11240	11240	11240	0
509	20231201	111900	39830030	11240	11240	11240	11240	0
510	20231201	111800	39830030	11240	11240	11240	11240	0
511	20231201	111700	39830030	11240	11260	11260	11240	20
512	20231201	111600	39605190	11250	11250	11250	11250	0
513	20231201	111500	39605190	11250	11250	11250	11250	0
514	20231201	111400	39605190	11250	11250	11250	11250	0
515	20231201	111300	39605190	11250	11240	11250	11240	45
516	20231201	111200	39098950	11240	11240	11240	11240	11
517	20231201	111100	38975310	11240	11230	11240	11230	11
518	20231201	111000	38851680	11240	11240	11240	11240	1278
519	20231201	110900	24486960	11240	11240	11240	11240	0
520	20231201	110800	24486960	11240	11240	11240	11240	0
521	20231201	110700	24486960	11240	11240	11240	11240	0
522	20231201	110600	24486960	11240	11240	11240	11240	0
523	20231201	110500	24486960	11240	11240	11240	11240	0
524	20231201	110400	24486960	11240	11240	11240	11240	0
525	20231201	110300	24486960	11240	11240	11240	11240	0
526	20231201	110200	24486960	11240	11240	11240	11240	0
527	20231201	110100	24486960	11240	11260	11260	11240	874
528	20231201	110000	14654250	11260	11260	11260	11260	0
529	20231201	105900	14654250	11260	11260	11260	11260	0
530	20231201	105800	14654250	11260	11260	11260	11260	0
531	20231201	105700	14654250	11260	11260	11260	11260	11
532	20231201	105600	14530390	11260	11260	11260	11260	0
533	20231201	105500	14530390	11260	11260	11260	11260	24
534	20231201	105400	14260150	11260	11260	11260	11260	0
535	20231201	105300	14260150	11260	11260	11260	11260	0
536	20231201	105200	14260150	11260	11260	11260	11260	1
537	20231201	105100	14248890	11270	11270	11270	11270	0
538	20231201	105000	14248890	11270	11270	11270	11270	0
539	20231201	104900	14248890	11270	11270	11270	11270	0
540	20231201	104800	14248890	11270	11270	11270	11270	0
541	20231201	104700	14248890	11270	11270	11270	11270	0
542	20231201	104600	14248890	11270	11270	11270	11270	0
543	20231201	104500	14248890	11270	11270	11270	11270	0
544	20231201	104400	14248890	11270	11270	11270	11270	3
545	20231201	104300	14215080	11270	11270	11270	11270	0
546	20231201	104200	14215080	11270	11270	11270	11270	0
547	20231201	104100	14215080	11270	11270	11270	11270	0
548	20231201	104000	14215080	11270	11270	11270	11270	0
549	20231201	103900	14215080	11270	11270	11270	11270	0
550	20231201	103800	14215080	11270	11270	11270	11270	0
551	20231201	103700	14215080	11270	11270	11270	11270	0
552	20231201	103600	14215080	11270	11270	11270	11270	0
553	20231201	103500	14215080	11270	11270	11270	11270	0
554	20231201	103400	14215080	11270	11270	11270	11270	0
555	20231201	103300	14215080	11270	11250	11270	11250	63
556	20231201	103200	13506310	11270	11270	11270	11270	20
557	20231201	103100	13280910	11280	11280	11280	11280	0
558	20231201	103000	13280910	11280	11280	11280	11280	0
559	20231201	102900	13280910	11280	11280	11280	11280	0
560	20231201	102800	13280910	11280	11280	11280	11280	0
561	20231201	102700	13280910	11280	11280	11280	11280	0
562	20231201	102600	13280910	11280	11280	11280	11280	0
563	20231201	102500	13280910	11280	11280	11280	11280	0
564	20231201	102400	13280910	11280	11280	11280	11280	0
565	20231201	102300	13280910	11280	11280	11280	11280	0
566	20231201	102200	13280910	11280	11280	11280	11280	0
567	20231201	102100	13280910	11280	11280	11280	11280	0
568	20231201	102000	13280910	11280	11280	11280	11280	190
569	20231201	101900	11137710	11280	11280	11280	11280	7
570	20231201	101800	11058750	11280	11280	11280	11280	0
571	20231201	101700	11058750	11280	11280	11280	11280	0
572	20231201	101600	11058750	11280	11280	11280	11280	0
573	20231201	101500	11058750	11280	11280	11280	11280	0
574	20231201	101400	11058750	11280	11280	11280	11280	0
575	20231201	101300	11058750	11280	11280	11280	11280	0
576	20231201	101200	11058750	11280	11280	11280	11280	0
577	20231201	101100	11058750	11280	11280	11280	11280	0
578	20231201	101000	11058750	11280	11280	11280	11280	0
579	20231201	100900	11058750	11280	11280	11280	11280	0
580	20231201	100800	11058750	11280	11280	11280	11280	0
581	20231201	100700	11058750	11280	11280	11280	11280	0
582	20231201	100600	11058750	11280	11280	11280	11280	0
583	20231201	100500	11058750	11280	11280	11280	11280	0
584	20231201	100400	11058750	11280	11280	11280	11280	0
585	20231201	100300	11058750	11280	11280	11280	11280	0
586	20231201	100200	11058750	11280	11280	11280	11280	1
587	20231201	100100	11047470	11250	11250	11250	11250	3
588	20231201	100000	11013720	11250	11250	11250	11250	0
589	20231201	095900	11013720	11250	11250	11250	11250	100
590	20231201	095800	9888720	11250	11250	11250	11250	0
591	20231201	095700	9888720	11250	11250	11250	11250	0
592	20231201	095600	9888720	11250	11250	11250	11250	14
593	20231201	095500	9731220	11250	11250	11250	11250	0
594	20231201	095400	9731220	11250	11250	11250	11250	0
595	20231201	095300	9731220	11250	11250	11250	11250	0
596	20231201	095200	9731220	11250	11250	11250	11250	5
597	20231201	095100	9674970	11250	11250	11250	11250	15
598	20231201	095000	9506220	11250	11250	11250	11250	0
599	20231201	094900	9506220	11250	11250	11250	11250	0
600	20231201	094800	9506220	11250	11250	11250	11250	0
601	20231201	094700	9506220	11250	11250	11250	11250	2
602	20231201	094600	9483720	11240	11240	11240	11240	0
603	20231201	094500	9483720	11240	11240	11240	11240	50
604	20231201	094400	8921720	11250	11250	11250	11250	0
605	20231201	094300	8921720	11250	11250	11250	11250	4
606	20231201	094200	8876720	11250	11250	11250	11250	5
607	20231201	094100	8820470	11240	11240	11240	11240	2
608	20231201	094000	8797990	11240	11240	11240	11240	16
609	20231201	093900	8618150	11240	11240	11240	11240	80
610	20231201	093800	7718950	11240	11240	11240	11240	0
611	20231201	093700	7718950	11240	11240	11240	11240	0
612	20231201	093600	7718950	11240	11240	11240	11240	18
613	20231201	093500	7516630	11250	11250	11250	11250	0
614	20231201	093400	7516630	11250	11250	11250	11250	0
615	20231201	093300	7516630	11250	11250	11250	11250	3
616	20231201	093200	7482880	11250	11250	11250	11250	0
617	20231201	093100	7482880	11250	11250	11250	11250	0
618	20231201	093000	7482880	11250	11250	11250	11250	0
619	20231201	092900	7482880	11250	11250	11250	11250	33
620	20231201	092800	7111630	11250	11250	11250	11250	0
621	20231201	092700	7111630	11250	11250	11250	11250	0
622	20231201	092600	7111630	11250	11250	11250	11250	13
623	20231201	092500	6965380	11210	11210	11210	11210	0
624	20231201	092400	6965380	11210	11210	11210	11210	0
625	20231201	092300	6965380	11210	11210	11210	11210	0
626	20231201	092200	6965380	11210	11210	11210	11210	0
627	20231201	092100	6965380	11210	11220	11220	11210	8
628	20231201	092000	6875690	11210	11210	11210	11210	10
629	20231201	091900	6763590	11210	11250	11250	11210	131
630	20231201	091800	5293840	11250	11250	11250	11250	0
631	20231201	091700	5293840	11250	11250	11250	11250	1
632	20231201	091600	5282590	11250	11270	11270	11250	134
633	20231201	091500	3774450	11270	11270	11270	11270	0
634	20231201	091400	3774450	11270	11280	11280	11270	11
635	20231201	091300	3650380	11280	11280	11280	11280	30
636	20231201	091200	3311980	11280	11280	11280	11280	10
637	20231201	091100	3199180	11280	11280	11280	11280	6
638	20231201	091000	3131500	11280	11280	11280	11280	4
639	20231201	090900	3086380	11280	11280	11280	11280	80
640	20231201	090800	2183980	11280	11280	11280	11280	1
641	20231201	090700	2172700	11280	11280	11280	11280	5
642	20231201	090600	2116300	11270	11270	11270	11270	0
643	20231201	090500	2116300	11270	11270	11270	11270	1
644	20231201	090400	2105030	11250	11250	11250	11250	0
645	20231201	090300	2105030	11250	11270	11270	11250	161
646	20231201	090200	293280	11280	11280	11280	11280	0
647	20231201	090100	293280	11280	11280	11280	11280	15
648	20231201	090000	124080	11280	11280	11280	11280	11