KissMeData/094280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200000	56531180	12450	12450	12450	12450	214
3	20231201	195900	56531180	12450	12450	12450	12450	0
4	20231201	195800	56531180	12450	12450	12450	12450	0
5	20231201	195700	56531180	12450	12450	12450	12450	0
6	20231201	195600	56531180	12450	12450	12450	12450	0
7	20231201	195500	56531180	12450	12450	12450	12450	0
8	20231201	195400	56531180	12450	12450	12450	12450	0
9	20231201	195300	56531180	12450	12450	12450	12450	0
10	20231201	195200	56531180	12450	12450	12450	12450	0
11	20231201	195100	56531180	12450	12450	12450	12450	0
12	20231201	195000	56531180	12450	12450	12450	12450	0
13	20231201	194900	56531180	12450	12450	12450	12450	0
14	20231201	194800	56531180	12450	12450	12450	12450	0
15	20231201	194700	56531180	12450	12450	12450	12450	0
16	20231201	194600	56531180	12450	12450	12450	12450	0
17	20231201	194500	56531180	12450	12450	12450	12450	0
18	20231201	194400	56531180	12450	12450	12450	12450	0
19	20231201	194300	56531180	12450	12450	12450	12450	0
20	20231201	194200	56531180	12450	12450	12450	12450	0
21	20231201	194100	56531180	12450	12450	12450	12450	0
22	20231201	194000	56531180	12450	12450	12450	12450	0
23	20231201	193900	56531180	12450	12450	12450	12450	0
24	20231201	193800	56531180	12450	12450	12450	12450	0
25	20231201	193700	56531180	12450	12450	12450	12450	0
26	20231201	193600	56531180	12450	12450	12450	12450	0
27	20231201	193500	56531180	12450	12450	12450	12450	0
28	20231201	193400	56531180	12450	12450	12450	12450	0
29	20231201	193300	56531180	12450	12450	12450	12450	0
30	20231201	193200	56531180	12450	12450	12450	12450	0
31	20231201	193100	56531180	12450	12450	12450	12450	0
32	20231201	193000	56531180	12450	12450	12450	12450	214
33	20231201	192900	56531180	12450	12450	12450	12450	0
34	20231201	192800	56531180	12450	12450	12450	12450	0
35	20231201	192700	56531180	12450	12450	12450	12450	0
36	20231201	192600	56531180	12450	12450	12450	12450	0
37	20231201	192500	56531180	12450	12450	12450	12450	0
38	20231201	192400	56531180	12450	12450	12450	12450	0
39	20231201	192300	56531180	12450	12450	12450	12450	0
40	20231201	192200	56531180	12450	12450	12450	12450	0
41	20231201	192100	56531180	12450	12450	12450	12450	0
42	20231201	192000	56531180	12450	12450	12450	12450	0
43	20231201	191900	56531180	12450	12450	12450	12450	0
44	20231201	191800	56531180	12450	12450	12450	12450	0
45	20231201	191700	56531180	12450	12450	12450	12450	0
46	20231201	191600	56531180	12450	12450	12450	12450	0
47	20231201	191500	56531180	12450	12450	12450	12450	0
48	20231201	191400	56531180	12450	12450	12450	12450	0
49	20231201	191300	56531180	12450	12450	12450	12450	0
50	20231201	191200	56531180	12450	12450	12450	12450	0
51	20231201	191100	56531180	12450	12450	12450	12450	0
52	20231201	191000	56531180	12450	12450	12450	12450	0
53	20231201	190900	56531180	12450	12450	12450	12450	0
54	20231201	190800	56531180	12450	12450	12450	12450	0
55	20231201	190700	56531180	12450	12450	12450	12450	0
56	20231201	190600	56531180	12450	12450	12450	12450	0
57	20231201	190500	56531180	12450	12450	12450	12450	0
58	20231201	190400	56531180	12450	12450	12450	12450	0
59	20231201	190300	56531180	12450	12450	12450	12450	0
60	20231201	190200	56531180	12450	12450	12450	12450	0
61	20231201	190100	56531180	12450	12450	12450	12450	0
62	20231201	190000	56531180	12450	12450	12450	12450	214
63	20231201	185900	56531180	12450	12450	12450	12450	0
64	20231201	185800	56531180	12450	12450	12450	12450	0
65	20231201	185700	56531180	12450	12450	12450	12450	0
66	20231201	185600	56531180	12450	12450	12450	12450	0
67	20231201	185500	56531180	12450	12450	12450	12450	0
68	20231201	185400	56531180	12450	12450	12450	12450	0
69	20231201	185300	56531180	12450	12450	12450	12450	0
70	20231201	185200	56531180	12450	12450	12450	12450	0
71	20231201	185100	56531180	12450	12450	12450	12450	0
72	20231201	185000	56531180	12450	12450	12450	12450	0
73	20231201	184900	56531180	12450	12450	12450	12450	0
74	20231201	184800	56531180	12450	12450	12450	12450	0
75	20231201	184700	56531180	12450	12450	12450	12450	0
76	20231201	184600	56531180	12450	12450	12450	12450	0
77	20231201	184500	56531180	12450	12450	12450	12450	0
78	20231201	184400	56531180	12450	12450	12450	12450	0
79	20231201	184300	56531180	12450	12450	12450	12450	0
80	20231201	184200	56531180	12450	12450	12450	12450	0
81	20231201	184100	56531180	12450	12450	12450	12450	0
82	20231201	184000	56531180	12450	12450	12450	12450	0
83	20231201	183900	56531180	12450	12450	12450	12450	0
84	20231201	183800	56531180	12450	12450	12450	12450	0
85	20231201	183700	56531180	12450	12450	12450	12450	0
86	20231201	183600	56531180	12450	12450	12450	12450	0
87	20231201	183500	56531180	12450	12450	12450	12450	0
88	20231201	183400	56531180	12450	12450	12450	12450	0
89	20231201	183300	56531180	12450	12450	12450	12450	0
90	20231201	183200	56531180	12450	12450	12450	12450	0
91	20231201	183100	56531180	12450	12450	12450	12450	0
92	20231201	183000	56531180	12450	12450	12450	12450	214
93	20231201	182900	56531180	12450	12450	12450	12450	0
94	20231201	182800	56531180	12450	12450	12450	12450	0
95	20231201	182700	56531180	12450	12450	12450	12450	0
96	20231201	182600	56531180	12450	12450	12450	12450	0
97	20231201	182500	56531180	12450	12450	12450	12450	0
98	20231201	182400	56531180	12450	12450	12450	12450	0
99	20231201	182300	56531180	12450	12450	12450	12450	0
100	20231201	182200	56531180	12450	12450	12450	12450	0
101	20231201	182100	56531180	12450	12450	12450	12450	0
102	20231201	182000	56531180	12450	12450	12450	12450	0
103	20231201	181900	56531180	12450	12450	12450	12450	0
104	20231201	181800	56531180	12450	12450	12450	12450	0
105	20231201	181700	56531180	12450	12450	12450	12450	0
106	20231201	181600	56531180	12450	12450	12450	12450	0
107	20231201	181500	56531180	12450	12450	12450	12450	0
108	20231201	181400	56531180	12450	12450	12450	12450	0
109	20231201	181300	56531180	12450	12450	12450	12450	0
110	20231201	181200	56531180	12450	12450	12450	12450	0
111	20231201	181100	56531180	12450	12450	12450	12450	0
112	20231201	181000	56531180	12450	12450	12450	12450	0
113	20231201	180900	56531180	12450	12450	12450	12450	0
114	20231201	180800	56531180	12450	12450	12450	12450	0
115	20231201	180700	56531180	12450	12450	12450	12450	0
116	20231201	180600	56531180	12450	12450	12450	12450	0
117	20231201	180500	56531180	12450	12450	12450	12450	0
118	20231201	180400	56531180	12450	12450	12450	12450	0
119	20231201	180300	56531180	12450	12450	12450	12450	0
120	20231201	180200	56531180	12450	12450	12450	12450	0
121	20231201	180100	56531180	12450	12450	12450	12450	0
122	20231201	180000	56531180	12450	12450	12450	12450	214
123	20231201	175900	56531180	12450	12450	12450	12450	0
124	20231201	175800	56531180	12450	12450	12450	12450	0
125	20231201	175700	56531180	12450	12450	12450	12450	0
126	20231201	175600	56531180	12450	12450	12450	12450	0
127	20231201	175500	56531180	12450	12450	12450	12450	0
128	20231201	175400	56531180	12450	12450	12450	12450	0
129	20231201	175300	56531180	12450	12450	12450	12450	0
130	20231201	175200	56531180	12450	12450	12450	12450	0
131	20231201	175100	56531180	12450	12450	12450	12450	0
132	20231201	175000	56531180	12450	12450	12450	12450	0
133	20231201	174900	56531180	12450	12450	12450	12450	0
134	20231201	174800	56531180	12450	12450	12450	12450	0
135	20231201	174700	56531180	12450	12450	12450	12450	0
136	20231201	174600	56531180	12450	12450	12450	12450	0
137	20231201	174500	56531180	12450	12450	12450	12450	0
138	20231201	174400	56531180	12450	12450	12450	12450	0
139	20231201	174300	56531180	12450	12450	12450	12450	0
140	20231201	174200	56531180	12450	12450	12450	12450	0
141	20231201	174100	56531180	12450	12450	12450	12450	0
142	20231201	174000	56531180	12450	12450	12450	12450	0
143	20231201	173900	56531180	12450	12450	12450	12450	0
144	20231201	173800	56531180	12450	12450	12450	12450	0
145	20231201	173700	56531180	12450	12450	12450	12450	0
146	20231201	173600	56531180	12450	12450	12450	12450	0
147	20231201	173500	56531180	12450	12450	12450	12450	0
148	20231201	173400	56531180	12450	12450	12450	12450	0
149	20231201	173300	56531180	12450	12450	12450	12450	0
150	20231201	173200	56531180	12450	12450	12450	12450	0
151	20231201	173100	56531180	12450	12450	12450	12450	0
152	20231201	173000	56531180	12450	12450	12450	12450	214
153	20231201	172900	56531180	12450	12450	12450	12450	0
154	20231201	172800	56531180	12450	12450	12450	12450	0
155	20231201	172700	56531180	12450	12450	12450	12450	0
156	20231201	172600	56531180	12450	12450	12450	12450	0
157	20231201	172500	56531180	12450	12450	12450	12450	0
158	20231201	172400	56531180	12450	12450	12450	12450	0
159	20231201	172300	56531180	12450	12450	12450	12450	0
160	20231201	172200	56531180	12450	12450	12450	12450	0
161	20231201	172100	56531180	12450	12450	12450	12450	0
162	20231201	172000	56531180	12450	12450	12450	12450	0
163	20231201	171900	56531180	12450	12450	12450	12450	0
164	20231201	171800	56531180	12450	12450	12450	12450	0
165	20231201	171700	56531180	12450	12450	12450	12450	0
166	20231201	171600	56531180	12450	12450	12450	12450	0
167	20231201	171500	56531180	12450	12450	12450	12450	0
168	20231201	171400	56531180	12450	12450	12450	12450	0
169	20231201	171300	56531180	12450	12450	12450	12450	0
170	20231201	171200	56531180	12450	12450	12450	12450	0
171	20231201	171100	56531180	12450	12450	12450	12450	0
172	20231201	171000	56531180	12450	12450	12450	12450	0
173	20231201	170900	56531180	12450	12450	12450	12450	0
174	20231201	170800	56531180	12450	12450	12450	12450	0
175	20231201	170700	56531180	12450	12450	12450	12450	0
176	20231201	170600	56531180	12450	12450	12450	12450	0
177	20231201	170500	56531180	12450	12450	12450	12450	0
178	20231201	170400	56531180	12450	12450	12450	12450	0
179	20231201	170300	56531180	12450	12450	12450	12450	0
180	20231201	170200	56531180	12450	12450	12450	12450	0
181	20231201	170100	56531180	12450	12450	12450	12450	0
182	20231201	170000	56531180	12450	12450	12450	12450	214
183	20231201	165900	56531180	12450	12450	12450	12450	0
184	20231201	165800	56531180	12450	12450	12450	12450	0
185	20231201	165700	56531180	12450	12450	12450	12450	0
186	20231201	165600	56531180	12450	12450	12450	12450	0
187	20231201	165500	56531180	12450	12450	12450	12450	0
188	20231201	165400	56531180	12450	12450	12450	12450	0
189	20231201	165300	56531180	12450	12450	12450	12450	0
190	20231201	165200	56531180	12450	12450	12450	12450	0
191	20231201	165100	56531180	12450	12450	12450	12450	0
192	20231201	165000	56531180	12450	12450	12450	12450	0
193	20231201	164900	56531180	12450	12450	12450	12450	0
194	20231201	164800	56531180	12450	12450	12450	12450	0
195	20231201	164700	56531180	12450	12450	12450	12450	0
196	20231201	164600	56531180	12450	12450	12450	12450	0
197	20231201	164500	56531180	12450	12450	12450	12450	0
198	20231201	164400	56531180	12450	12450	12450	12450	0
199	20231201	164300	56531180	12450	12450	12450	12450	0
200	20231201	164200	56531180	12450	12450	12450	12450	0
201	20231201	164100	56531180	12450	12450	12450	12450	0
202	20231201	164000	56531180	12450	12450	12450	12450	0
203	20231201	163900	56531180	12450	12450	12450	12450	0
204	20231201	163800	56531180	12450	12450	12450	12450	0
205	20231201	163700	56531180	12450	12450	12450	12450	0
206	20231201	163600	56531180	12450	12450	12450	12450	0
207	20231201	163500	56531180	12450	12450	12450	12450	0
208	20231201	163400	56531180	12450	12450	12450	12450	0
209	20231201	163300	56531180	12450	12450	12450	12450	0
210	20231201	163200	56531180	12450	12450	12450	12450	0
211	20231201	163100	56531180	12450	12450	12450	12450	0
212	20231201	163000	56531180	12450	12450	12450	12450	214
213	20231201	162900	56531180	12450	12450	12450	12450	0
214	20231201	162800	56531180	12450	12450	12450	12450	0
215	20231201	162700	56531180	12450	12450	12450	12450	0
216	20231201	162600	56531180	12450	12450	12450	12450	0
217	20231201	162500	56531180	12450	12450	12450	12450	0
218	20231201	162400	56531180	12450	12450	12450	12450	0
219	20231201	162300	56531180	12450	12450	12450	12450	0
220	20231201	162200	56531180	12450	12450	12450	12450	0
221	20231201	162100	56531180	12450	12450	12450	12450	0
222	20231201	162000	56531180	12450	12450	12450	12450	0
223	20231201	161900	56531180	12450	12450	12450	12450	0
224	20231201	161800	56531180	12450	12450	12450	12450	0
225	20231201	161700	56531180	12450	12450	12450	12450	0
226	20231201	161600	56531180	12450	12450	12450	12450	0
227	20231201	161500	56531180	12450	12450	12450	12450	0
228	20231201	161400	56531180	12450	12450	12450	12450	0
229	20231201	161300	56531180	12450	12450	12450	12450	0
230	20231201	161200	56531180	12450	12450	12450	12450	0
231	20231201	161100	56531180	12450	12450	12450	12450	0
232	20231201	161000	56531180	12450	12450	12450	12450	0
233	20231201	160900	56531180	12450	12450	12450	12450	0
234	20231201	160800	56531180	12450	12450	12450	12450	0
235	20231201	160700	56531180	12450	12450	12450	12450	0
236	20231201	160600	56531180	12450	12450	12450	12450	0
237	20231201	160500	56531180	12450	12450	12450	12450	0
238	20231201	160400	56531180	12450	12450	12450	12450	0
239	20231201	160300	56531180	12450	12450	12450	12450	0
240	20231201	160200	56531180	12450	12450	12450	12450	0
241	20231201	160100	56531180	12450	12450	12450	12450	0
242	20231201	160000	56531180	12450	12450	12450	12450	214
243	20231201	155900	56531180	12450	12450	12450	12450	0
244	20231201	155800	56531180	12450	12450	12450	12450	0
245	20231201	155700	56531180	12450	12450	12450	12450	0
246	20231201	155600	56531180	12450	12450	12450	12450	0
247	20231201	155500	56531180	12450	12450	12450	12450	0
248	20231201	155400	56531180	12450	12450	12450	12450	0
249	20231201	155300	56531180	12450	12450	12450	12450	0
250	20231201	155200	56531180	12450	12450	12450	12450	0
251	20231201	155100	56531180	12450	12450	12450	12450	0
252	20231201	155000	56531180	12450	12450	12450	12450	0
253	20231201	154900	56531180	12450	12450	12450	12450	0
254	20231201	154800	56531180	12450	12450	12450	12450	0
255	20231201	154700	56531180	12450	12450	12450	12450	0
256	20231201	154600	56531180	12450	12450	12450	12450	0
257	20231201	154500	56531180	12450	12450	12450	12450	0
258	20231201	154400	56531180	12450	12450	12450	12450	0
259	20231201	154300	56531180	12450	12450	12450	12450	0
260	20231201	154200	56531180	12450	12450	12450	12450	0
261	20231201	154100	56531180	12450	12450	12450	12450	0
262	20231201	154000	56531180	12450	12450	12450	12450	0
263	20231201	153900	56531180	12450	12450	12450	12450	0
264	20231201	153800	56531180	12450	12450	12450	12450	0
265	20231201	153700	56531180	12450	12450	12450	12450	0
266	20231201	153600	56531180	12450	12450	12450	12450	0
267	20231201	153500	56531180	12450	12450	12450	12450	0
268	20231201	153400	56531180	12450	12450	12450	12450	0
269	20231201	153300	56531180	12450	12450	12450	12450	0
270	20231201	153200	56531180	12450	12450	12450	12450	0
271	20231201	153100	56531180	12450	12450	12450	12450	0
272	20231201	153000	56531180	12450	12450	12450	12450	428
273	20231201	152900	53866880	12450	12450	12450	12450	0
274	20231201	152800	53866880	12450	12450	12450	12450	0
275	20231201	152700	53866880	12450	12450	12450	12450	0
276	20231201	152600	53866880	12450	12450	12450	12450	0
277	20231201	152500	53866880	12450	12450	12450	12450	0
278	20231201	152400	53866880	12450	12450	12450	12450	0
279	20231201	152300	53866880	12450	12450	12450	12450	0
280	20231201	152200	53866880	12450	12450	12450	12450	0
281	20231201	152100	53866880	12450	12450	12450	12450	0
282	20231201	152000	53866880	12450	12450	12450	12450	0
283	20231201	151900	53866880	12450	12450	12450	12450	12
284	20231201	151800	53717480	12450	12450	12450	12450	3
285	20231201	151700	53680130	12440	12440	12440	12440	0
286	20231201	151600	53680130	12440	12440	12440	12440	0
287	20231201	151500	53680130	12440	12440	12440	12440	21
288	20231201	151400	53418890	12440	12440	12440	12440	5
289	20231201	151300	53356690	12440	12440	12440	12440	35
290	20231201	151200	52921290	12440	12440	12440	12440	60
291	20231201	151100	52174890	12440	12440	12440	12440	0
292	20231201	151000	52174890	12440	12440	12440	12440	2
293	20231201	150900	52150010	12460	12460	12460	12460	15
294	20231201	150800	51963110	12460	12460	12460	12460	0
295	20231201	150700	51963110	12460	12460	12460	12460	1
296	20231201	150600	51950650	12460	12460	12460	12460	0
297	20231201	150500	51950650	12460	12460	12460	12460	0
298	20231201	150400	51950650	12460	12460	12460	12460	0
299	20231201	150300	51950650	12460	12460	12460	12460	0
300	20231201	150200	51950650	12460	12460	12460	12460	0
301	20231201	150100	51950650	12460	12460	12460	12460	0
302	20231201	150000	51950650	12460	12460	12460	12460	0
303	20231201	145900	51950650	12460	12460	12460	12460	0
304	20231201	145800	51950650	12460	12460	12460	12460	0
305	20231201	145700	51950650	12460	12460	12460	12460	0
306	20231201	145600	51950650	12460	12460	12460	12460	0
307	20231201	145500	51950650	12460	12460	12460	12460	2
308	20231201	145400	51925730	12460	12460	12460	12460	1
309	20231201	145300	51913270	12460	12460	12460	12460	0
310	20231201	145200	51913270	12460	12450	12460	12450	14
311	20231201	145100	51738870	12440	12440	12440	12440	50
312	20231201	145000	51116870	12440	12440	12440	12440	0
313	20231201	144900	51116870	12440	12440	12440	12440	0
314	20231201	144800	51116870	12440	12440	12440	12440	8
315	20231201	144700	51017350	12410	12410	12410	12410	0
316	20231201	144600	51017350	12410	12410	12410	12410	4
317	20231201	144500	50967710	12410	12410	12410	12410	0
318	20231201	144400	50967710	12410	12410	12410	12410	0
319	20231201	144300	50967710	12410	12410	12410	12410	2
320	20231201	144200	50942890	12410	12410	12410	12410	0
321	20231201	144100	50942890	12410	12410	12410	12410	0
322	20231201	144000	50942890	12410	12410	12410	12410	0
323	20231201	143900	50942890	12410	12410	12410	12410	0
324	20231201	143800	50942890	12410	12410	12410	12410	0
325	20231201	143700	50942890	12410	12410	12410	12410	0
326	20231201	143600	50942890	12410	12420	12420	12410	90
327	20231201	143500	49825570	12410	12410	12410	12410	0
328	20231201	143400	49825570	12410	12410	12410	12410	0
329	20231201	143300	49825570	12410	12410	12410	12410	0
330	20231201	143200	49825570	12410	12410	12410	12410	0
331	20231201	143100	49825570	12410	12410	12410	12410	0
332	20231201	143000	49825570	12410	12410	12410	12410	0
333	20231201	142900	49825570	12410	12410	12410	12410	0
334	20231201	142800	49825570	12410	12410	12410	12410	0
335	20231201	142700	49825570	12410	12410	12410	12410	0
336	20231201	142600	49825570	12410	12410	12410	12410	0
337	20231201	142500	49825570	12410	12410	12410	12410	0
338	20231201	142400	49825570	12410	12410	12410	12410	0
339	20231201	142300	49825570	12410	12410	12410	12410	0
340	20231201	142200	49825570	12410	12410	12410	12410	0
341	20231201	142100	49825570	12410	12410	12410	12410	10
342	20231201	142000	49701470	12410	12410	12410	12410	10
343	20231201	141900	49577370	12410	12410	12410	12410	0
344	20231201	141800	49577370	12410	12410	12410	12410	0
345	20231201	141700	49577370	12410	12410	12410	12410	0
346	20231201	141600	49577370	12410	12430	12430	12410	911
347	20231201	141500	38269970	12430	12440	12440	12430	10
348	20231201	141400	38145580	12450	12450	12450	12450	0
349	20231201	141300	38145580	12450	12450	12450	12450	0
350	20231201	141200	38145580	12450	12450	12450	12450	0
351	20231201	141100	38145580	12450	12450	12450	12450	6
352	20231201	141000	38070880	12450	12450	12450	12450	0
353	20231201	140900	38070880	12450	12450	12450	12450	28
354	20231201	140800	37722280	12450	12450	12450	12450	0
355	20231201	140700	37722280	12450	12450	12450	12450	0
356	20231201	140600	37722280	12450	12450	12450	12450	0
357	20231201	140500	37722280	12450	12450	12450	12450	0
358	20231201	140400	37722280	12450	12450	12450	12450	0
359	20231201	140300	37722280	12450	12450	12450	12450	9
360	20231201	140200	37610230	12440	12440	12440	12440	0
361	20231201	140100	37610230	12440	12440	12440	12440	0
362	20231201	140000	37610230	12440	12440	12440	12440	0
363	20231201	135900	37610230	12440	12440	12440	12440	51
364	20231201	135800	36975790	12440	12440	12440	12440	0
365	20231201	135700	36975790	12440	12440	12440	12440	0
366	20231201	135600	36975790	12440	12440	12440	12440	10
367	20231201	135500	36851390	12440	12440	12440	12440	0
368	20231201	135400	36851390	12440	12440	12440	12440	0
369	20231201	135300	36851390	12440	12440	12440	12440	3
370	20231201	135200	36814070	12440	12440	12440	12440	0
371	20231201	135100	36814070	12440	12440	12440	12440	0
372	20231201	135000	36814070	12440	12440	12440	12440	0
373	20231201	134900	36814070	12440	12440	12440	12440	0
374	20231201	134800	36814070	12440	12440	12440	12440	0
375	20231201	134700	36814070	12440	12440	12440	12440	0
376	20231201	134600	36814070	12440	12440	12440	12440	0
377	20231201	134500	36814070	12440	12440	12440	12440	0
378	20231201	134400	36814070	12440	12440	12440	12440	0
379	20231201	134300	36814070	12440	12440	12440	12440	0
380	20231201	134200	36814070	12440	12440	12440	12440	0
381	20231201	134100	36814070	12440	12430	12440	12430	15
382	20231201	134000	36627570	12430	12430	12430	12430	0
383	20231201	133900	36627570	12430	12430	12430	12430	0
384	20231201	133800	36627570	12430	12430	12430	12430	1
385	20231201	133700	36615140	12440	12440	12440	12440	0
386	20231201	133600	36615140	12440	12440	12440	12440	0
387	20231201	133500	36615140	12440	12440	12440	12440	0
388	20231201	133400	36615140	12440	12440	12440	12440	0
389	20231201	133300	36615140	12440	12440	12440	12440	0
390	20231201	133200	36615140	12440	12440	12440	12440	0
391	20231201	133100	36615140	12440	12440	12440	12440	1
392	20231201	133000	36602700	12430	12430	12430	12430	0
393	20231201	132900	36602700	12430	12430	12430	12430	0
394	20231201	132800	36602700	12430	12430	12430	12430	0
395	20231201	132700	36602700	12430	12430	12430	12430	0
396	20231201	132600	36602700	12430	12430	12430	12430	11
397	20231201	132500	36465970	12430	12430	12430	12430	0
398	20231201	132400	36465970	12430	12430	12430	12430	0
399	20231201	132300	36465970	12430	12430	12430	12430	30
400	20231201	132200	36093070	12430	12430	12430	12430	0
401	20231201	132100	36093070	12430	12430	12430	12430	0
402	20231201	132000	36093070	12430	12430	12430	12430	0
403	20231201	131900	36093070	12430	12430	12430	12430	0
404	20231201	131800	36093070	12430	12430	12430	12430	0
405	20231201	131700	36093070	12430	12430	12430	12430	0
406	20231201	131600	36093070	12430	12430	12430	12430	0
407	20231201	131500	36093070	12430	12430	12430	12430	0
408	20231201	131400	36093070	12430	12430	12430	12430	0
409	20231201	131300	36093070	12430	12430	12430	12430	1
410	20231201	131200	36080640	12430	12430	12430	12430	0
411	20231201	131100	36080640	12430	12430	12430	12430	0
412	20231201	131000	36080640	12430	12430	12430	12430	0
413	20231201	130900	36080640	12430	12430	12430	12430	0
414	20231201	130800	36080640	12430	12430	12430	12430	0
415	20231201	130700	36080640	12430	12430	12430	12430	0
416	20231201	130600	36080640	12430	12430	12430	12430	1
417	20231201	130500	36068210	12430	12430	12430	12430	0
418	20231201	130400	36068210	12430	12430	12430	12430	0
419	20231201	130300	36068210	12430	12430	12430	12430	0
420	20231201	130200	36068210	12430	12430	12430	12430	0
421	20231201	130100	36068210	12430	12430	12430	12430	0
422	20231201	130000	36068210	12430	12430	12430	12430	1
423	20231201	125900	36055780	12430	12430	12430	12430	1
424	20231201	125800	36043350	12400	12400	12400	12400	0
425	20231201	125700	36043350	12400	12400	12400	12400	0
426	20231201	125600	36043350	12400	12400	12400	12400	0
427	20231201	125500	36043350	12400	12400	12400	12400	0
428	20231201	125400	36043350	12400	12400	12400	12400	0
429	20231201	125300	36043350	12400	12400	12400	12400	0
430	20231201	125200	36043350	12400	12400	12400	12400	0
431	20231201	125100	36043350	12400	12400	12400	12400	0
432	20231201	125000	36043350	12400	12420	12420	12400	5
433	20231201	124900	35981320	12430	12430	12430	12430	0
434	20231201	124800	35981320	12430	12430	12430	12430	0
435	20231201	124700	35981320	12430	12430	12430	12430	0
436	20231201	124600	35981320	12430	12430	12430	12430	0
437	20231201	124500	35981320	12430	12430	12430	12430	0
438	20231201	124400	35981320	12430	12430	12430	12430	0
439	20231201	124300	35981320	12430	12430	12430	12430	1
440	20231201	124200	35968890	12430	12430	12430	12430	0
441	20231201	124100	35968890	12430	12430	12430	12430	4
442	20231201	124000	35919170	12430	12430	12430	12430	0
443	20231201	123900	35919170	12430	12430	12430	12430	0
444	20231201	123800	35919170	12430	12430	12430	12430	0
445	20231201	123700	35919170	12430	12430	12430	12430	0
446	20231201	123600	35919170	12430	12430	12430	12430	0
447	20231201	123500	35919170	12430	12430	12430	12430	9
448	20231201	123400	35807300	12430	12430	12430	12430	0
449	20231201	123300	35807300	12430	12430	12430	12430	0
450	20231201	123200	35807300	12430	12430	12430	12430	0
451	20231201	123100	35807300	12430	12430	12430	12430	0
452	20231201	123000	35807300	12430	12430	12430	12430	2
453	20231201	122900	35782440	12430	12430	12430	12430	0
454	20231201	122800	35782440	12430	12430	12430	12430	0
455	20231201	122700	35782440	12430	12430	12430	12430	0
456	20231201	122600	35782440	12430	12430	12430	12430	1
457	20231201	122500	35770010	12430	12430	12430	12430	0
458	20231201	122400	35770010	12430	12430	12430	12430	3
459	20231201	122300	35732720	12400	12400	12400	12400	0
460	20231201	122200	35732720	12400	12400	12400	12400	0
461	20231201	122100	35732720	12400	12400	12400	12400	0
462	20231201	122000	35732720	12400	12400	12400	12400	0
463	20231201	121900	35732720	12400	12400	12400	12400	0
464	20231201	121800	35732720	12400	12400	12400	12400	0
465	20231201	121700	35732720	12400	12400	12400	12400	0
466	20231201	121600	35732720	12400	12400	12400	12400	0
467	20231201	121500	35732720	12400	12400	12400	12400	30
468	20231201	121400	35360720	12410	12420	12420	12410	218
469	20231201	121300	32654300	12430	12430	12430	12430	86
470	20231201	121200	31585320	12440	12440	12440	12440	3
471	20231201	121100	31548000	12440	12440	12440	12440	0
472	20231201	121000	31548000	12440	12440	12440	12440	1
473	20231201	120900	31535560	12440	12440	12440	12440	0
474	20231201	120800	31535560	12440	12440	12440	12440	0
475	20231201	120700	31535560	12440	12440	12440	12440	0
476	20231201	120600	31535560	12440	12440	12440	12440	0
477	20231201	120500	31535560	12440	12440	12440	12440	0
478	20231201	120400	31535560	12440	12440	12440	12440	0
479	20231201	120300	31535560	12440	12440	12440	12440	0
480	20231201	120200	31535560	12440	12440	12440	12440	0
481	20231201	120100	31535560	12440	12440	12440	12440	0
482	20231201	120000	31535560	12440	12440	12440	12440	0
483	20231201	115900	31535560	12440	12440	12440	12440	1
484	20231201	115800	31523120	12440	12440	12440	12440	0
485	20231201	115700	31523120	12440	12440	12440	12440	0
486	20231201	115600	31523120	12440	12440	12440	12440	0
487	20231201	115500	31523120	12440	12440	12440	12440	0
488	20231201	115400	31523120	12440	12440	12440	12440	0
489	20231201	115300	31523120	12440	12440	12440	12440	0
490	20231201	115200	31523120	12440	12440	12440	12440	0
491	20231201	115100	31523120	12440	12440	12440	12440	0
492	20231201	115000	31523120	12440	12440	12440	12440	0
493	20231201	114900	31523120	12440	12440	12440	12440	1
494	20231201	114800	31510680	12440	12440	12440	12440	0
495	20231201	114700	31510680	12440	12440	12440	12440	0
496	20231201	114600	31510680	12440	12440	12440	12440	0
497	20231201	114500	31510680	12440	12440	12440	12440	0
498	20231201	114400	31510680	12440	12440	12440	12440	0
499	20231201	114300	31510680	12440	12440	12440	12440	0
500	20231201	114200	31510680	12440	12440	12440	12440	0
501	20231201	114100	31510680	12440	12440	12440	12440	0
502	20231201	114000	31510680	12440	12440	12440	12440	0
503	20231201	113900	31510680	12440	12440	12440	12440	1
504	20231201	113800	31498240	12440	12440	12440	12440	0
505	20231201	113700	31498240	12440	12440	12440	12440	1
506	20231201	113600	31485800	12440	12440	12440	12440	0
507	20231201	113500	31485800	12440	12440	12440	12440	0
508	20231201	113400	31485800	12440	12440	12440	12440	0
509	20231201	113300	31485800	12440	12440	12440	12440	0
510	20231201	113200	31485800	12440	12440	12440	12440	0
511	20231201	113100	31485800	12440	12440	12440	12440	2
512	20231201	113000	31460920	12440	12440	12440	12440	0
513	20231201	112900	31460920	12440	12440	12440	12440	0
514	20231201	112800	31460920	12440	12440	12440	12440	0
515	20231201	112700	31460920	12440	12440	12440	12440	1
516	20231201	112600	31448480	12440	12440	12440	12440	0
517	20231201	112500	31448480	12440	12440	12440	12440	0
518	20231201	112400	31448480	12440	12440	12440	12440	0
519	20231201	112300	31448480	12440	12440	12440	12440	0
520	20231201	112200	31448480	12440	12440	12440	12440	0
521	20231201	112100	31448480	12440	12440	12440	12440	0
522	20231201	112000	31448480	12440	12440	12440	12440	1
523	20231201	111900	31436040	12440	12440	12440	12440	0
524	20231201	111800	31436040	12440	12440	12440	12440	0
525	20231201	111700	31436040	12440	12440	12440	12440	0
526	20231201	111600	31436040	12440	12440	12440	12440	0
527	20231201	111500	31436040	12440	12440	12440	12440	3
528	20231201	111400	31398720	12440	12440	12440	12440	0
529	20231201	111300	31398720	12440	12440	12440	12440	0
530	20231201	111200	31398720	12440	12440	12440	12440	0
531	20231201	111100	31398720	12440	12440	12440	12440	1
532	20231201	111000	31386280	12430	12430	12430	12430	0
533	20231201	110900	31386280	12430	12430	12430	12430	0
534	20231201	110800	31386280	12430	12430	12430	12430	140
535	20231201	110700	29646080	12430	12430	12430	12430	0
536	20231201	110600	29646080	12430	12430	12430	12430	0
537	20231201	110500	29646080	12430	12430	12430	12430	51
538	20231201	110400	29012150	12430	12420	12430	12420	10
539	20231201	110300	28887860	12430	12430	12430	12430	0
540	20231201	110200	28887860	12430	12430	12430	12430	0
541	20231201	110100	28887860	12430	12430	12430	12430	0
542	20231201	110000	28887860	12430	12430	12430	12430	1
543	20231201	105900	28875430	12430	12430	12430	12430	1
544	20231201	105800	28863000	12410	12410	12410	12410	0
545	20231201	105700	28863000	12410	12410	12410	12410	8
546	20231201	105600	28763720	12410	12410	12410	12410	0
547	20231201	105500	28763720	12410	12410	12410	12410	3
548	20231201	105400	28726490	12410	12410	12410	12410	0
549	20231201	105300	28726490	12410	12410	12410	12410	0
550	20231201	105200	28726490	12410	12410	12410	12410	20
551	20231201	105100	28478290	12410	12410	12410	12410	0
552	20231201	105000	28478290	12410	12410	12410	12410	6
553	20231201	104900	28403830	12380	12380	12380	12380	0
554	20231201	104800	28403830	12380	12380	12380	12380	0
555	20231201	104700	28403830	12380	12380	12380	12380	0
556	20231201	104600	28403830	12380	12380	12380	12380	0
557	20231201	104500	28403830	12380	12380	12380	12380	0
558	20231201	104400	28403830	12380	12410	12410	12380	700
559	20231201	104300	19731820	12430	12430	12430	12430	0
560	20231201	104200	19731820	12430	12430	12430	12430	0
561	20231201	104100	19731820	12430	12430	12430	12430	101
562	20231201	104000	18476390	12440	12440	12440	12440	0
563	20231201	103900	18476390	12440	12440	12440	12440	0
564	20231201	103800	18476390	12440	12410	12440	12410	6
565	20231201	103700	18401780	12410	12410	12410	12410	1
566	20231201	103600	18389370	12440	12440	12440	12440	0
567	20231201	103500	18389370	12440	12440	12440	12440	1
568	20231201	103400	18376930	12440	12420	12440	12420	81
569	20231201	103300	17369370	12420	12420	12420	12420	1
570	20231201	103200	17356950	12420	12420	12420	12420	0
571	20231201	103100	17356950	12420	12420	12420	12420	0
572	20231201	103000	17356950	12420	12420	12420	12420	0
573	20231201	102900	17356950	12420	12420	12420	12420	0
574	20231201	102800	17356950	12420	12420	12420	12420	0
575	20231201	102700	17356950	12420	12420	12420	12420	10
576	20231201	102600	17232750	12420	12420	12420	12420	0
577	20231201	102500	17232750	12420	12420	12420	12420	0
578	20231201	102400	17232750	12420	12420	12420	12420	0
579	20231201	102300	17232750	12420	12420	12420	12420	0
580	20231201	102200	17232750	12420	12420	12420	12420	0
581	20231201	102100	17232750	12420	12420	12420	12420	0
582	20231201	102000	17232750	12420	12420	12420	12420	0
583	20231201	101900	17232750	12420	12420	12420	12420	0
584	20231201	101800	17232750	12420	12420	12420	12420	0
585	20231201	101700	17232750	12420	12420	12420	12420	0
586	20231201	101600	17232750	12420	12420	12420	12420	0
587	20231201	101500	17232750	12420	12420	12420	12420	35
588	20231201	101400	16798050	12420	12420	12420	12420	0
589	20231201	101300	16798050	12420	12420	12420	12420	0
590	20231201	101200	16798050	12420	12420	12420	12420	203
591	20231201	101100	14276790	12450	12450	12450	12450	0
592	20231201	101000	14276790	12450	12450	12450	12450	0
593	20231201	100900	14276790	12450	12450	12450	12450	0
594	20231201	100800	14276790	12450	12450	12450	12450	0
595	20231201	100700	14276790	12450	12450	12450	12450	0
596	20231201	100600	14276790	12450	12450	12450	12450	0
597	20231201	100500	14276790	12450	12450	12450	12450	0
598	20231201	100400	14276790	12450	12450	12450	12450	0
599	20231201	100300	14276790	12450	12450	12450	12450	10
600	20231201	100200	14152290	12450	12450	12450	12450	0
601	20231201	100100	14152290	12450	12450	12450	12450	0
602	20231201	100000	14152290	12450	12450	12450	12420	17
603	20231201	095900	13940970	12450	12450	12450	12450	5
604	20231201	095800	13878720	12410	12410	12410	12410	0
605	20231201	095700	13878720	12410	12410	12410	12410	0
606	20231201	095600	13878720	12410	12410	12410	12410	0
607	20231201	095500	13878720	12410	12410	12410	12410	1
608	20231201	095400	13866310	12400	12400	12400	12400	0
609	20231201	095300	13866310	12400	12400	12400	12400	0
610	20231201	095200	13866310	12400	12400	12400	12400	0
611	20231201	095100	13866310	12400	12400	12400	12400	0
612	20231201	095000	13866310	12400	12400	12400	12400	0
613	20231201	094900	13866310	12400	12400	12400	12400	0
614	20231201	094800	13866310	12400	12400	12400	12400	0
615	20231201	094700	13866310	12400	12400	12400	12400	0
616	20231201	094600	13866310	12400	12400	12400	12400	0
617	20231201	094500	13866310	12400	12400	12400	12400	0
618	20231201	094400	13866310	12400	12400	12400	12400	1
619	20231201	094300	13853910	12390	12390	12390	12390	4
620	20231201	094200	13804350	12390	12390	12390	12390	45
621	20231201	094100	13246800	12380	12390	12390	12380	88
622	20231201	094000	12157020	12380	12380	12380	12380	0
623	20231201	093900	12157020	12380	12380	12380	12380	0
624	20231201	093800	12157020	12380	12380	12380	12380	0
625	20231201	093700	12157020	12380	12420	12470	12380	291
626	20231201	093600	8551410	12390	12410	12410	12390	100
627	20231201	093500	7311220	12440	12440	12440	12440	3
628	20231201	093400	7273900	12440	12440	12440	12440	2
629	20231201	093300	7249020	12440	12440	12440	12440	0
630	20231201	093200	7249020	12440	12440	12440	12440	0
631	20231201	093100	7249020	12440	12440	12440	12440	1
632	20231201	093000	7236580	12430	12410	12430	12410	2
633	20231201	092900	7211740	12400	12400	12400	12400	1
634	20231201	092800	7199340	12400	12400	12400	12400	1
635	20231201	092700	7186940	12400	12400	12400	12400	0
636	20231201	092600	7186940	12400	12400	12400	12400	0
637	20231201	092500	7186940	12400	12400	12400	12400	0
638	20231201	092400	7186940	12400	12400	12400	12400	14
639	20231201	092300	7013340	12390	12390	12390	12390	120
640	20231201	092200	5526540	12380	12380	12380	12380	8
641	20231201	092100	5427500	12400	12400	12400	12400	1
642	20231201	092000	5415100	12400	12400	12400	12400	0
643	20231201	091900	5415100	12400	12400	12400	12380	5
644	20231201	091800	5353160	12400	12400	12400	12400	1
645	20231201	091700	5340760	12400	12400	12400	12400	67
646	20231201	091600	4509960	12400	12400	12400	12400	31
647	20231201	091500	4125560	12400	12400	12500	12380	83
648	20231201	091400	3096310	12440	12440	12440	12440	161
649	20231201	091300	1093470	12500	12450	12500	12390	77
650	20231201	091200	137150	12450	12450	12450	12450	0
651	20231201	091100	137150	12450	12450	12450	12450	0
652	20231201	091000	137150	12450	12450	12450	12450	0
653	20231201	090900	137150	12450	12450	12450	12450	6
654	20231201	090800	62450	12450	12450	12450	12450	0
655	20231201	090700	62450	12450	12450	12450	12450	0
656	20231201	090600	62450	12450	12450	12450	12450	0
657	20231201	090500	62450	12450	12450	12450	12450	0
658	20231201	090400	62450	12450	12450	12450	12450	0
659	20231201	090300	62450	12450	12450	12450	12450	0
660	20231201	090200	62450	12450	12450	12450	12450	1
661	20231201	090100	50000	12500	12500	12500	12500	0
662	20231201	090000	50000	12500	12500	12500	12500	4