KissMeData/010240/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185400	88802390	5940	5940	5940	5940	337
3	20231201	185300	88802390	5940	5940	5940	5940	0
4	20231201	185200	88802390	5940	5940	5940	5940	0
5	20231201	185100	88802390	5940	5940	5940	5940	0
6	20231201	185000	88802390	5940	5940	5940	5940	0
7	20231201	184900	88802390	5940	5940	5940	5940	0
8	20231201	184800	88802390	5940	5940	5940	5940	0
9	20231201	184700	88802390	5940	5940	5940	5940	0
10	20231201	184600	88802390	5940	5940	5940	5940	0
11	20231201	184500	88802390	5940	5940	5940	5940	0
12	20231201	184400	88802390	5940	5940	5940	5940	0
13	20231201	184300	88802390	5940	5940	5940	5940	0
14	20231201	184200	88802390	5940	5940	5940	5940	0
15	20231201	184100	88802390	5940	5940	5940	5940	0
16	20231201	184000	88802390	5940	5940	5940	5940	0
17	20231201	183900	88802390	5940	5940	5940	5940	0
18	20231201	183800	88802390	5940	5940	5940	5940	0
19	20231201	183700	88802390	5940	5940	5940	5940	0
20	20231201	183600	88802390	5940	5940	5940	5940	0
21	20231201	183500	88802390	5940	5940	5940	5940	0
22	20231201	183400	88802390	5940	5940	5940	5940	0
23	20231201	183300	88802390	5940	5940	5940	5940	0
24	20231201	183200	88802390	5940	5940	5940	5940	0
25	20231201	183100	88802390	5940	5940	5940	5940	0
26	20231201	183000	88802390	5940	5940	5940	5940	0
27	20231201	182900	88802390	5940	5940	5940	5940	0
28	20231201	182800	88802390	5940	5940	5940	5940	0
29	20231201	182700	88802390	5940	5940	5940	5940	0
30	20231201	182600	88802390	5940	5940	5940	5940	0
31	20231201	182500	88802390	5940	5940	5940	5940	0
32	20231201	182400	88802390	5940	5940	5940	5940	337
33	20231201	182300	88802390	5940	5940	5940	5940	0
34	20231201	182200	88802390	5940	5940	5940	5940	0
35	20231201	182100	88802390	5940	5940	5940	5940	0
36	20231201	182000	88802390	5940	5940	5940	5940	0
37	20231201	181900	88802390	5940	5940	5940	5940	0
38	20231201	181800	88802390	5940	5940	5940	5940	0
39	20231201	181700	88802390	5940	5940	5940	5940	0
40	20231201	181600	88802390	5940	5940	5940	5940	0
41	20231201	181500	88802390	5940	5940	5940	5940	0
42	20231201	181400	88802390	5940	5940	5940	5940	0
43	20231201	181300	88802390	5940	5940	5940	5940	0
44	20231201	181200	88802390	5940	5940	5940	5940	0
45	20231201	181100	88802390	5940	5940	5940	5940	0
46	20231201	181000	88802390	5940	5940	5940	5940	0
47	20231201	180900	88802390	5940	5940	5940	5940	0
48	20231201	180800	88802390	5940	5940	5940	5940	0
49	20231201	180700	88802390	5940	5940	5940	5940	0
50	20231201	180600	88802390	5940	5940	5940	5940	0
51	20231201	180500	88802390	5940	5940	5940	5940	0
52	20231201	180400	88802390	5940	5940	5940	5940	0
53	20231201	180300	88802390	5940	5940	5940	5940	0
54	20231201	180200	88802390	5940	5940	5940	5940	0
55	20231201	180100	88802390	5940	5940	5940	5940	0
56	20231201	180000	88802390	5940	5940	5940	5940	0
57	20231201	175900	88802390	5940	5940	5940	5940	0
58	20231201	175800	88802390	5940	5940	5940	5940	0
59	20231201	175700	88802390	5940	5940	5940	5940	0
60	20231201	175600	88802390	5940	5940	5940	5940	0
61	20231201	175500	88802390	5940	5940	5940	5940	0
62	20231201	175400	88802390	5940	5940	5940	5940	337
63	20231201	175300	88802390	5940	5940	5940	5940	0
64	20231201	175200	88802390	5940	5940	5940	5940	0
65	20231201	175100	88802390	5940	5940	5940	5940	0
66	20231201	175000	88802390	5940	5940	5940	5940	0
67	20231201	174900	88802390	5940	5940	5940	5940	0
68	20231201	174800	88802390	5940	5940	5940	5940	0
69	20231201	174700	88802390	5940	5940	5940	5940	0
70	20231201	174600	88802390	5940	5940	5940	5940	0
71	20231201	174500	88802390	5940	5940	5940	5940	0
72	20231201	174400	88802390	5940	5940	5940	5940	0
73	20231201	174300	88802390	5940	5940	5940	5940	0
74	20231201	174200	88802390	5940	5940	5940	5940	0
75	20231201	174100	88802390	5940	5940	5940	5940	0
76	20231201	174000	88802390	5940	5940	5940	5940	0
77	20231201	173900	88802390	5940	5940	5940	5940	0
78	20231201	173800	88802390	5940	5940	5940	5940	0
79	20231201	173700	88802390	5940	5940	5940	5940	0
80	20231201	173600	88802390	5940	5940	5940	5940	0
81	20231201	173500	88802390	5940	5940	5940	5940	0
82	20231201	173400	88802390	5940	5940	5940	5940	0
83	20231201	173300	88802390	5940	5940	5940	5940	0
84	20231201	173200	88802390	5940	5940	5940	5940	0
85	20231201	173100	88802390	5940	5940	5940	5940	0
86	20231201	173000	88802390	5940	5940	5940	5940	0
87	20231201	172900	88802390	5940	5940	5940	5940	0
88	20231201	172800	88802390	5940	5940	5940	5940	0
89	20231201	172700	88802390	5940	5940	5940	5940	0
90	20231201	172600	88802390	5940	5940	5940	5940	0
91	20231201	172500	88802390	5940	5940	5940	5940	0
92	20231201	172400	88802390	5940	5940	5940	5940	337
93	20231201	172300	88802390	5940	5940	5940	5940	0
94	20231201	172200	88802390	5940	5940	5940	5940	0
95	20231201	172100	88802390	5940	5940	5940	5940	0
96	20231201	172000	88802390	5940	5940	5940	5940	0
97	20231201	171900	88802390	5940	5940	5940	5940	0
98	20231201	171800	88802390	5940	5940	5940	5940	0
99	20231201	171700	88802390	5940	5940	5940	5940	0
100	20231201	171600	88802390	5940	5940	5940	5940	0
101	20231201	171500	88802390	5940	5940	5940	5940	0
102	20231201	171400	88802390	5940	5940	5940	5940	0
103	20231201	171300	88802390	5940	5940	5940	5940	0
104	20231201	171200	88802390	5940	5940	5940	5940	0
105	20231201	171100	88802390	5940	5940	5940	5940	0
106	20231201	171000	88802390	5940	5940	5940	5940	0
107	20231201	170900	88802390	5940	5940	5940	5940	0
108	20231201	170800	88802390	5940	5940	5940	5940	0
109	20231201	170700	88802390	5940	5940	5940	5940	0
110	20231201	170600	88802390	5940	5940	5940	5940	0
111	20231201	170500	88802390	5940	5940	5940	5940	0
112	20231201	170400	88802390	5940	5940	5940	5940	0
113	20231201	170300	88802390	5940	5940	5940	5940	0
114	20231201	170200	88802390	5940	5940	5940	5940	0
115	20231201	170100	88802390	5940	5940	5940	5940	0
116	20231201	170000	88802390	5940	5940	5940	5940	0
117	20231201	165900	88802390	5940	5940	5940	5940	0
118	20231201	165800	88802390	5940	5940	5940	5940	0
119	20231201	165700	88802390	5940	5940	5940	5940	0
120	20231201	165600	88802390	5940	5940	5940	5940	0
121	20231201	165500	88802390	5940	5940	5940	5940	0
122	20231201	165400	88802390	5940	5940	5940	5940	337
123	20231201	165300	88802390	5940	5940	5940	5940	0
124	20231201	165200	88802390	5940	5940	5940	5940	0
125	20231201	165100	88802390	5940	5940	5940	5940	0
126	20231201	165000	88802390	5940	5940	5940	5940	0
127	20231201	164900	88802390	5940	5940	5940	5940	0
128	20231201	164800	88802390	5940	5940	5940	5940	0
129	20231201	164700	88802390	5940	5940	5940	5940	0
130	20231201	164600	88802390	5940	5940	5940	5940	0
131	20231201	164500	88802390	5940	5940	5940	5940	0
132	20231201	164400	88802390	5940	5940	5940	5940	0
133	20231201	164300	88802390	5940	5940	5940	5940	0
134	20231201	164200	88802390	5940	5940	5940	5940	0
135	20231201	164100	88802390	5940	5940	5940	5940	0
136	20231201	164000	88802390	5940	5940	5940	5940	0
137	20231201	163900	88802390	5940	5940	5940	5940	0
138	20231201	163800	88802390	5940	5940	5940	5940	0
139	20231201	163700	88802390	5940	5940	5940	5940	0
140	20231201	163600	88802390	5940	5940	5940	5940	0
141	20231201	163500	88802390	5940	5940	5940	5940	0
142	20231201	163400	88802390	5940	5940	5940	5940	0
143	20231201	163300	88802390	5940	5940	5940	5940	0
144	20231201	163200	88802390	5940	5940	5940	5940	0
145	20231201	163100	88802390	5940	5940	5940	5940	0
146	20231201	163000	88802390	5940	5940	5940	5940	0
147	20231201	162900	88802390	5940	5940	5940	5940	0
148	20231201	162800	88802390	5940	5940	5940	5940	0
149	20231201	162700	88802390	5940	5940	5940	5940	0
150	20231201	162600	88802390	5940	5940	5940	5940	0
151	20231201	162500	88802390	5940	5940	5940	5940	0
152	20231201	162400	88802390	5940	5940	5940	5940	337
153	20231201	162300	88802390	5940	5940	5940	5940	0
154	20231201	162200	88802390	5940	5940	5940	5940	0
155	20231201	162100	88802390	5940	5940	5940	5940	0
156	20231201	162000	88802390	5940	5940	5940	5940	0
157	20231201	161900	88802390	5940	5940	5940	5940	0
158	20231201	161800	88802390	5940	5940	5940	5940	0
159	20231201	161700	88802390	5940	5940	5940	5940	0
160	20231201	161600	88802390	5940	5940	5940	5940	0
161	20231201	161500	88802390	5940	5940	5940	5940	0
162	20231201	161400	88802390	5940	5940	5940	5940	0
163	20231201	161300	88802390	5940	5940	5940	5940	0
164	20231201	161200	88802390	5940	5940	5940	5940	0
165	20231201	161100	88802390	5940	5940	5940	5940	0
166	20231201	161000	88802390	5940	5940	5940	5940	0
167	20231201	160900	88802390	5940	5940	5940	5940	0
168	20231201	160800	88802390	5940	5940	5940	5940	0
169	20231201	160700	88802390	5940	5940	5940	5940	0
170	20231201	160600	88802390	5940	5940	5940	5940	0
171	20231201	160500	88802390	5940	5940	5940	5940	0
172	20231201	160400	88802390	5940	5940	5940	5940	0
173	20231201	160300	88802390	5940	5940	5940	5940	0
174	20231201	160200	88802390	5940	5940	5940	5940	0
175	20231201	160100	88802390	5940	5940	5940	5940	0
176	20231201	160000	88802390	5940	5940	5940	5940	0
177	20231201	155900	88802390	5940	5940	5940	5940	0
178	20231201	155800	88802390	5940	5940	5940	5940	0
179	20231201	155700	88802390	5940	5940	5940	5940	0
180	20231201	155600	88802390	5940	5940	5940	5940	0
181	20231201	155500	88802390	5940	5940	5940	5940	0
182	20231201	155400	88802390	5940	5940	5940	5940	337
183	20231201	155300	88802390	5940	5940	5940	5940	0
184	20231201	155200	88802390	5940	5940	5940	5940	0
185	20231201	155100	88802390	5940	5940	5940	5940	0
186	20231201	155000	88802390	5940	5940	5940	5940	0
187	20231201	154900	88802390	5940	5940	5940	5940	0
188	20231201	154800	88802390	5940	5940	5940	5940	0
189	20231201	154700	88802390	5940	5940	5940	5940	0
190	20231201	154600	88802390	5940	5940	5940	5940	0
191	20231201	154500	88802390	5940	5940	5940	5940	0
192	20231201	154400	88802390	5940	5940	5940	5940	0
193	20231201	154300	88802390	5940	5940	5940	5940	0
194	20231201	154200	88802390	5940	5940	5940	5940	0
195	20231201	154100	88802390	5940	5940	5940	5940	0
196	20231201	154000	88802390	5940	5940	5940	5940	0
197	20231201	153900	88802390	5940	5940	5940	5940	0
198	20231201	153800	88802390	5940	5940	5940	5940	0
199	20231201	153700	88802390	5940	5940	5940	5940	0
200	20231201	153600	88802390	5940	5940	5940	5940	0
201	20231201	153500	88802390	5940	5940	5940	5940	0
202	20231201	153400	88802390	5940	5940	5940	5940	0
203	20231201	153300	88802390	5940	5940	5940	5940	0
204	20231201	153200	88802390	5940	5940	5940	5940	0
205	20231201	153100	88802390	5940	5940	5940	5940	0
206	20231201	153000	88802390	5940	5940	5940	5940	337
207	20231201	152900	86800610	5930	5930	5930	5930	0
208	20231201	152800	86800610	5930	5930	5930	5930	0
209	20231201	152700	86800610	5930	5930	5930	5930	0
210	20231201	152600	86800610	5930	5930	5930	5930	0
211	20231201	152500	86800610	5930	5930	5930	5930	0
212	20231201	152400	86800610	5930	5930	5930	5930	0
213	20231201	152300	86800610	5930	5930	5930	5930	0
214	20231201	152200	86800610	5930	5930	5930	5930	0
215	20231201	152100	86800610	5930	5930	5930	5930	0
216	20231201	152000	86800610	5930	5930	5930	5930	0
217	20231201	151900	86800610	5930	5930	5930	5930	0
218	20231201	151800	86800610	5930	5930	5930	5930	0
219	20231201	151700	86800610	5930	5930	5930	5930	0
220	20231201	151600	86800610	5930	5930	5930	5930	1
221	20231201	151500	86794680	5930	5930	5930	5930	0
222	20231201	151400	86794680	5930	5930	5930	5930	0
223	20231201	151300	86794680	5930	5930	5930	5930	265
224	20231201	151200	85223230	5930	5930	5930	5930	0
225	20231201	151100	85223230	5930	5930	5930	5930	34
226	20231201	151000	85021610	5920	5920	5920	5920	135
227	20231201	150900	84222410	5930	5930	5930	5930	0
228	20231201	150800	84222410	5930	5930	5930	5930	0
229	20231201	150700	84222410	5930	5920	5930	5920	186
230	20231201	150600	83121120	5920	5920	5920	5920	0
231	20231201	150500	83121120	5920	5920	5920	5920	0
232	20231201	150400	83121120	5920	5920	5920	5920	85
233	20231201	150300	82617920	5940	5940	5940	5940	0
234	20231201	150200	82617920	5940	5940	5940	5940	0
235	20231201	150100	82617920	5940	5940	5940	5940	0
236	20231201	150000	82617920	5940	5940	5940	5940	1
237	20231201	145900	82611980	5920	5920	5920	5920	1
238	20231201	145800	82606060	5920	5920	5920	5920	0
239	20231201	145700	82606060	5920	5920	5920	5920	0
240	20231201	145600	82606060	5920	5920	5920	5920	0
241	20231201	145500	82606060	5920	5920	5920	5920	0
242	20231201	145400	82606060	5920	5920	5920	5920	0
243	20231201	145300	82606060	5920	5920	5920	5920	7
244	20231201	145200	82564620	5930	5930	5930	5930	0
245	20231201	145100	82564620	5930	5930	5930	5930	0
246	20231201	145000	82564620	5930	5930	5930	5930	33
247	20231201	144900	82368930	5910	5910	5910	5910	0
248	20231201	144800	82368930	5910	5910	5910	5910	1
249	20231201	144700	82363020	5910	5910	5910	5910	0
250	20231201	144600	82363020	5910	5910	5910	5910	0
251	20231201	144500	82363020	5910	5910	5910	5910	0
252	20231201	144400	82363020	5910	5910	5910	5910	0
253	20231201	144300	82363020	5910	5910	5910	5910	0
254	20231201	144200	82363020	5910	5910	5910	5910	0
255	20231201	144100	82363020	5910	5910	5910	5910	0
256	20231201	144000	82363020	5910	5910	5910	5910	0
257	20231201	143900	82363020	5910	5910	5910	5910	0
258	20231201	143800	82363020	5910	5910	5910	5910	59
259	20231201	143700	82014330	5910	5920	5920	5910	662
260	20231201	143600	78101510	5910	5910	5910	5910	0
261	20231201	143500	78101510	5910	5910	5910	5910	0
262	20231201	143400	78101510	5910	5940	5940	5910	264
263	20231201	143300	76540340	5910	5910	5910	5910	0
264	20231201	143200	76540340	5910	5910	5910	5910	0
265	20231201	143100	76540340	5910	5910	5910	5910	0
266	20231201	143000	76540340	5910	5910	5910	5910	0
267	20231201	142900	76540340	5910	5910	5910	5910	0
268	20231201	142800	76540340	5910	5910	5910	5910	0
269	20231201	142700	76540340	5910	5910	5910	5910	0
270	20231201	142600	76540340	5910	5910	5910	5910	844
271	20231201	142500	71552300	5940	5930	5940	5920	565
272	20231201	142400	68206470	5920	5920	5920	5920	0
273	20231201	142300	68206470	5920	5920	5920	5920	0
274	20231201	142200	68206470	5920	5920	5920	5920	0
275	20231201	142100	68206470	5920	5920	5920	5920	0
276	20231201	142000	68206470	5920	5920	5920	5920	0
277	20231201	141900	68206470	5920	5920	5920	5920	0
278	20231201	141800	68206470	5920	5920	5920	5920	0
279	20231201	141700	68206470	5920	5920	5920	5920	0
280	20231201	141600	68206470	5920	5920	5920	5920	0
281	20231201	141500	68206470	5920	5920	5920	5920	0
282	20231201	141400	68206470	5920	5920	5920	5920	0
283	20231201	141300	68206470	5920	5920	5920	5920	0
284	20231201	141200	68206470	5920	5920	5920	5920	0
285	20231201	141100	68206470	5920	5920	5920	5920	8
286	20231201	141000	68159110	5930	5930	5930	5930	2
287	20231201	140900	68147250	5930	5930	5930	5930	87
288	20231201	140800	67631340	5930	5930	5930	5930	2
289	20231201	140700	67619480	5960	5960	5960	5960	0
290	20231201	140600	67619480	5960	5960	5960	5960	0
291	20231201	140500	67619480	5960	5960	5960	5960	0
292	20231201	140400	67619480	5960	5960	5960	5960	0
293	20231201	140300	67619480	5960	5960	5960	5960	0
294	20231201	140200	67619480	5960	5960	5960	5960	0
295	20231201	140100	67619480	5960	5960	5960	5960	0
296	20231201	140000	67619480	5960	5960	5960	5960	0
297	20231201	135900	67619480	5960	5960	5960	5960	0
298	20231201	135800	67619480	5960	5960	5960	5960	0
299	20231201	135700	67619480	5960	5960	5960	5960	0
300	20231201	135600	67619480	5960	5960	5960	5960	0
301	20231201	135500	67619480	5960	5960	5960	5960	0
302	20231201	135400	67619480	5960	5960	5960	5960	0
303	20231201	135300	67619480	5960	5960	5960	5960	0
304	20231201	135200	67619480	5960	5960	5960	5960	0
305	20231201	135100	67619480	5960	5960	5960	5960	0
306	20231201	135000	67619480	5960	5960	5960	5960	0
307	20231201	134900	67619480	5960	5960	5960	5960	0
308	20231201	134800	67619480	5960	5960	5960	5960	0
309	20231201	134700	67619480	5960	5960	5960	5960	0
310	20231201	134600	67619480	5960	5960	5960	5960	0
311	20231201	134500	67619480	5960	5960	5960	5960	0
312	20231201	134400	67619480	5960	5960	5960	5960	0
313	20231201	134300	67619480	5960	5960	5960	5960	0
314	20231201	134200	67619480	5960	5960	5960	5960	0
315	20231201	134100	67619480	5960	5960	5960	5960	0
316	20231201	134000	67619480	5960	5960	5960	5960	0
317	20231201	133900	67619480	5960	5960	5960	5960	0
318	20231201	133800	67619480	5960	5960	5960	5960	1
319	20231201	133700	67613520	5960	5960	5960	5960	0
320	20231201	133600	67613520	5960	5960	5960	5960	0
321	20231201	133500	67613520	5960	5960	5960	5960	0
322	20231201	133400	67613520	5960	5950	5960	5950	59
323	20231201	133300	67262070	5910	5920	5920	5910	26
324	20231201	133200	67108170	5920	5920	5920	5920	0
325	20231201	133100	67108170	5920	5920	5920	5920	117
326	20231201	133000	66415530	5950	5950	5950	5950	0
327	20231201	132900	66415530	5950	5950	5950	5950	0
328	20231201	132800	66415530	5950	5950	5950	5950	13
329	20231201	132700	66338180	5950	5950	5950	5950	0
330	20231201	132600	66338180	5950	5950	5950	5950	1
331	20231201	132500	66332230	5920	5920	5920	5920	1
332	20231201	132400	66326310	5910	5910	5910	5910	0
333	20231201	132300	66326310	5910	5910	5910	5910	0
334	20231201	132200	66326310	5910	5910	5910	5910	0
335	20231201	132100	66326310	5910	5910	5910	5910	0
336	20231201	132000	66326310	5910	5910	5910	5910	0
337	20231201	131900	66326310	5910	5910	5910	5910	0
338	20231201	131800	66326310	5910	5910	5910	5910	0
339	20231201	131700	66326310	5910	5910	5910	5910	0
340	20231201	131600	66326310	5910	5910	5910	5910	0
341	20231201	131500	66326310	5910	5910	5910	5910	0
342	20231201	131400	66326310	5910	5910	5910	5910	0
343	20231201	131300	66326310	5910	5910	5910	5910	0
344	20231201	131200	66326310	5910	5910	5910	5910	0
345	20231201	131100	66326310	5910	5910	5910	5910	0
346	20231201	131000	66326310	5910	5910	5910	5910	0
347	20231201	130900	66326310	5910	5910	5910	5910	0
348	20231201	130800	66326310	5910	5910	5910	5910	0
349	20231201	130700	66326310	5910	5910	5910	5910	0
350	20231201	130600	66326310	5910	5910	5910	5910	0
351	20231201	130500	66326310	5910	5910	5910	5910	0
352	20231201	130400	66326310	5910	5910	5910	5910	0
353	20231201	130300	66326310	5910	5910	5910	5910	0
354	20231201	130200	66326310	5910	5910	5910	5910	834
355	20231201	130100	61397370	5910	5920	5920	5910	267
356	20231201	130000	59817230	5960	5960	5960	5960	0
357	20231201	125900	59817230	5960	5960	5960	5960	0
358	20231201	125800	59817230	5960	5960	5960	5960	0
359	20231201	125700	59817230	5960	5960	5960	5960	0
360	20231201	125600	59817230	5960	5960	5960	5960	1
361	20231201	125500	59811270	5920	5920	5920	5920	0
362	20231201	125400	59811270	5920	5920	5920	5920	9
363	20231201	125300	59757990	5920	5920	5920	5920	0
364	20231201	125200	59757990	5920	5920	5920	5920	0
365	20231201	125100	59757990	5920	5920	5920	5920	316
366	20231201	125000	57887270	5920	5920	5920	5920	0
367	20231201	124900	57887270	5920	5920	5920	5920	0
368	20231201	124800	57887270	5920	5920	5920	5920	0
369	20231201	124700	57887270	5920	5920	5920	5920	0
370	20231201	124600	57887270	5920	5920	5920	5920	0
371	20231201	124500	57887270	5920	5920	5920	5920	0
372	20231201	124400	57887270	5920	5920	5920	5920	42
373	20231201	124300	57638630	5960	5960	5960	5960	16
374	20231201	124200	57543270	5960	5960	5960	5960	0
375	20231201	124100	57543270	5960	5960	5960	5960	0
376	20231201	124000	57543270	5960	5960	5960	5960	0
377	20231201	123900	57543270	5960	5960	5960	5960	0
378	20231201	123800	57543270	5960	5960	5960	5960	0
379	20231201	123700	57543270	5960	5960	5960	5960	0
380	20231201	123600	57543270	5960	5960	5960	5960	0
381	20231201	123500	57543270	5960	5960	5960	5960	0
382	20231201	123400	57543270	5960	5960	5960	5960	0
383	20231201	123300	57543270	5960	5960	5960	5960	0
384	20231201	123200	57543270	5960	5960	5960	5960	0
385	20231201	123100	57543270	5960	5960	5960	5960	180
386	20231201	123000	56470470	5920	5920	5920	5920	174
387	20231201	122900	55440390	5920	5920	5920	5920	0
388	20231201	122800	55440390	5920	5920	5920	5920	0
389	20231201	122700	55440390	5920	5920	5920	5920	0
390	20231201	122600	55440390	5920	5920	5920	5920	2
391	20231201	122500	55428550	5920	5920	5920	5920	0
392	20231201	122400	55428550	5920	5920	5920	5920	0
393	20231201	122300	55428550	5920	5920	5920	5920	25
394	20231201	122200	55280550	5920	5920	5920	5920	2
395	20231201	122100	55268710	5920	5920	5920	5920	0
396	20231201	122000	55268710	5920	5920	5920	5920	0
397	20231201	121900	55268710	5920	5920	5920	5920	66
398	20231201	121800	54877990	5920	5920	5920	5920	0
399	20231201	121700	54877990	5920	5920	5920	5920	795
400	20231201	121600	50171590	5920	5930	5930	5920	256
401	20231201	121500	48655790	5930	5930	5930	5930	25
402	20231201	121400	48507540	5920	5920	5920	5920	0
403	20231201	121300	48507540	5920	5920	5920	5920	0
404	20231201	121200	48507540	5920	5920	5920	5920	0
405	20231201	121100	48507540	5920	5920	5920	5920	25
406	20231201	121000	48359540	5920	5920	5920	5920	0
407	20231201	120900	48359540	5920	5920	5920	5920	0
408	20231201	120800	48359540	5920	5920	5920	5920	0
409	20231201	120700	48359540	5920	5920	5920	5920	25
410	20231201	120600	48211540	5920	5920	5920	5920	0
411	20231201	120500	48211540	5920	5920	5920	5920	0
412	20231201	120400	48211540	5920	5920	5920	5920	0
413	20231201	120300	48211540	5920	5920	5920	5920	25
414	20231201	120200	48063540	5920	5920	5920	5920	0
415	20231201	120100	48063540	5920	5920	5920	5920	0
416	20231201	120000	48063540	5920	5920	5920	5920	0
417	20231201	115900	48063540	5920	5920	5920	5920	25
418	20231201	115800	47915540	5920	5920	5920	5920	0
419	20231201	115700	47915540	5920	5920	5920	5920	0
420	20231201	115600	47915540	5920	5920	5920	5920	25
421	20231201	115500	47767540	5960	5960	5960	5960	0
422	20231201	115400	47767540	5960	5960	5960	5960	0
423	20231201	115300	47767540	5960	5920	5960	5920	50
424	20231201	115200	47471500	5920	5920	5920	5920	425
425	20231201	115100	44955500	5960	5960	5960	5960	1
426	20231201	115000	44949540	5920	5960	5960	5920	30
427	20231201	114900	44771200	5930	5930	5930	5930	200
428	20231201	114800	43585200	5960	5940	5960	5930	455
429	20231201	114700	40883460	5940	5940	5940	5940	0
430	20231201	114600	40883460	5940	5940	5940	5940	1
431	20231201	114500	40877520	5940	5940	5940	5940	0
432	20231201	114400	40877520	5940	5940	5940	5940	25
433	20231201	114300	40729020	5960	5960	5960	5960	0
434	20231201	114200	40729020	5960	5960	5960	5960	0
435	20231201	114100	40729020	5960	5960	5960	5960	1
436	20231201	114000	40723060	5940	5940	5940	5940	25
437	20231201	113900	40574560	5940	5940	5940	5940	0
438	20231201	113800	40574560	5940	5940	5940	5940	0
439	20231201	113700	40574560	5940	5940	5940	5940	0
440	20231201	113600	40574560	5940	5940	5940	5940	25
441	20231201	113500	40426060	5940	5940	5940	5940	0
442	20231201	113400	40426060	5940	5940	5940	5940	0
443	20231201	113300	40426060	5940	5940	5940	5940	0
444	20231201	113200	40426060	5940	5940	5940	5940	25
445	20231201	113100	40277560	5940	5940	5940	5940	0
446	20231201	113000	40277560	5940	5940	5940	5940	0
447	20231201	112900	40277560	5940	5940	5940	5940	0
448	20231201	112800	40277560	5940	5940	5940	5940	25
449	20231201	112700	40129060	5970	5970	5970	5970	0
450	20231201	112600	40129060	5970	5970	5970	5970	0
451	20231201	112500	40129060	5970	5940	5970	5940	70
452	20231201	112400	39711920	5940	5940	5940	5940	31
453	20231201	112300	39527780	5970	5970	5970	5970	1
454	20231201	112200	39521810	5940	5940	5940	5940	0
455	20231201	112100	39521810	5940	5940	5940	5940	25
456	20231201	112000	39373310	5960	5960	5960	5960	2
457	20231201	111900	39361390	5960	5940	5960	5940	6
458	20231201	111800	39325730	5940	5940	5940	5940	0
459	20231201	111700	39325730	5940	5940	5940	5940	25
460	20231201	111600	39177230	5970	5970	5970	5970	0
461	20231201	111500	39177230	5970	5970	5970	5970	1
462	20231201	111400	39171260	5940	5940	5940	5940	0
463	20231201	111300	39171260	5940	5940	5940	5940	25
464	20231201	111200	39022760	5940	5940	5940	5940	0
465	20231201	111100	39022760	5940	5940	5940	5940	0
466	20231201	111000	39022760	5940	5940	5940	5940	2
467	20231201	110900	39010880	5940	5940	5940	5940	25
468	20231201	110800	38862380	5940	5940	5940	5940	0
469	20231201	110700	38862380	5940	5940	5940	5940	0
470	20231201	110600	38862380	5940	5940	5940	5940	0
471	20231201	110500	38862380	5940	5940	5940	5940	25
472	20231201	110400	38713880	5940	5940	5940	5940	0
473	20231201	110300	38713880	5940	5940	5940	5940	0
474	20231201	110200	38713880	5940	5940	5940	5940	0
475	20231201	110100	38713880	5940	5940	5940	5940	25
476	20231201	110000	38565380	5940	5940	5940	5940	0
477	20231201	105900	38565380	5940	5940	5940	5940	0
478	20231201	105800	38565380	5940	5940	5940	5940	0
479	20231201	105700	38565380	5940	5940	5940	5940	25
480	20231201	105600	38416880	5940	5940	5940	5940	0
481	20231201	105500	38416880	5940	5940	5940	5940	0
482	20231201	105400	38416880	5940	5940	5940	5940	25
483	20231201	105300	38268380	5940	5940	5940	5940	0
484	20231201	105200	38268380	5940	5940	5940	5940	0
485	20231201	105100	38268380	5940	5940	5940	5940	0
486	20231201	105000	38268380	5940	5940	5940	5940	25
487	20231201	104900	38119880	5930	5930	5930	5930	0
488	20231201	104800	38119880	5930	5930	5930	5930	0
489	20231201	104700	38119880	5930	5930	5930	5930	0
490	20231201	104600	38119880	5930	5930	5930	5930	25
491	20231201	104500	37971630	5930	5930	5930	5930	0
492	20231201	104400	37971630	5930	5930	5930	5930	0
493	20231201	104300	37971630	5930	5930	5930	5930	0
494	20231201	104200	37971630	5930	5930	5930	5930	25
495	20231201	104100	37823380	5940	5940	5940	5940	0
496	20231201	104000	37823380	5940	5940	5940	5940	0
497	20231201	103900	37823380	5940	5940	5940	5940	100
498	20231201	103800	37229380	5930	5930	5930	5930	25
499	20231201	103700	37081130	5930	5930	5930	5930	0
500	20231201	103600	37081130	5930	5930	5930	5930	0
501	20231201	103500	37081130	5930	5930	5930	5930	0
502	20231201	103400	37081130	5930	5940	5940	5930	33
503	20231201	103300	36885360	5940	5940	5940	5940	0
504	20231201	103200	36885360	5940	5940	5940	5940	0
505	20231201	103100	36885360	5940	5940	5940	5940	0
506	20231201	103000	36885360	5940	5940	5940	5940	25
507	20231201	102900	36736860	5940	5940	5940	5940	0
508	20231201	102800	36736860	5940	5940	5940	5940	0
509	20231201	102700	36736860	5940	5940	5940	5940	0
510	20231201	102600	36736860	5940	5940	5940	5940	25
511	20231201	102500	36588360	5940	5940	5940	5940	30
512	20231201	102400	36410160	5940	5940	5940	5940	0
513	20231201	102300	36410160	5940	5930	5940	5930	249
514	20231201	102200	34933520	5940	5940	5940	5940	13
515	20231201	102100	34856300	5930	5930	5930	5930	0
516	20231201	102000	34856300	5930	5930	5930	5930	0
517	20231201	101900	34856300	5930	5930	5930	5930	25
518	20231201	101800	34708050	5940	5940	5940	5940	1
519	20231201	101700	34702110	5940	5940	5940	5940	0
520	20231201	101600	34702110	5940	5940	5940	5940	11
521	20231201	101500	34636770	5930	5930	5930	5930	25
522	20231201	101400	34488520	5940	5940	5940	5940	1
523	20231201	101300	34482580	5930	5930	5930	5930	33
524	20231201	101200	34286890	5930	5930	5930	5930	0
525	20231201	101100	34286890	5930	5930	5930	5930	28
526	20231201	101000	34120850	5940	5940	5940	5940	0
527	20231201	100900	34120850	5940	5940	5940	5940	0
528	20231201	100800	34120850	5940	5940	5940	5940	0
529	20231201	100700	34120850	5940	5940	5940	5940	3
530	20231201	100600	34103030	5940	5940	5940	5940	0
531	20231201	100500	34103030	5940	5940	5940	5940	0
532	20231201	100400	34103030	5940	5940	5940	5940	20
533	20231201	100300	33984230	5940	5940	5940	5940	25
534	20231201	100200	33835730	5940	5940	5940	5940	0
535	20231201	100100	33835730	5940	5940	5940	5940	0
536	20231201	100000	33835730	5940	5940	5940	5940	0
537	20231201	095900	33835730	5940	5940	5940	5940	26
538	20231201	095800	33681290	5970	5970	5970	5970	0
539	20231201	095700	33681290	5970	5970	5970	5970	0
540	20231201	095600	33681290	5970	5970	5970	5970	1
541	20231201	095500	33675320	5940	5940	5940	5940	28
542	20231201	095400	33509000	5970	5970	5970	5970	0
543	20231201	095300	33509000	5970	5970	5970	5970	1
544	20231201	095200	33503030	5950	5940	5950	5940	46
545	20231201	095100	33229590	5940	5940	5940	5940	0
546	20231201	095000	33229590	5940	5940	5940	5940	0
547	20231201	094900	33229590	5940	5940	5940	5940	0
548	20231201	094800	33229590	5940	5940	5940	5940	26
549	20231201	094700	33075150	5950	5950	5950	5950	0
550	20231201	094600	33075150	5950	5950	5950	5950	0
551	20231201	094500	33075150	5950	5950	5950	5950	1
552	20231201	094400	33069200	5940	5940	5940	5940	26
553	20231201	094300	32914760	5950	5950	5950	5950	1
554	20231201	094200	32908810	5940	5940	5940	5940	0
555	20231201	094100	32908810	5940	5940	5940	5940	0
556	20231201	094000	32908810	5940	5940	5940	5940	26
557	20231201	093900	32754370	5950	5950	5950	5950	0
558	20231201	093800	32754370	5950	5950	5950	5950	0
559	20231201	093700	32754370	5950	5950	5950	5950	0
560	20231201	093600	32754370	5950	5950	5950	5950	20
561	20231201	093500	32635370	5950	5950	5950	5950	16
562	20231201	093400	32540170	5950	5950	5950	5950	25
563	20231201	093300	32391420	5950	5950	5950	5950	0
564	20231201	093200	32391420	5950	5950	5950	5950	26
565	20231201	093100	32236720	5980	5980	5980	5980	0
566	20231201	093000	32236720	5980	5980	5980	5980	34
567	20231201	092900	32033400	5950	5950	5950	5950	0
568	20231201	092800	32033400	5950	5970	5970	5950	410
569	20231201	092700	29586220	5970	5970	5970	5970	0
570	20231201	092600	29586220	5970	5970	5970	5970	0
571	20231201	092500	29586220	5970	5970	5970	5970	3
572	20231201	092400	29568310	5950	5970	5970	5950	28
573	20231201	092300	29401670	5950	5950	5950	5950	0
574	20231201	092200	29401670	5950	5950	5950	5950	20
575	20231201	092100	29282670	5950	5950	5950	5950	26
576	20231201	092000	29127970	5980	5980	5980	5980	1
577	20231201	091900	29121990	5950	5950	5950	5950	0
578	20231201	091800	29121990	5950	5960	5960	5950	702
579	20231201	091700	24943930	5980	5960	5980	5960	69
580	20231201	091600	24532090	5980	5980	5980	5980	0
581	20231201	091500	24532090	5980	5980	5980	5980	0
582	20231201	091400	24532090	5980	5980	5980	5980	0
583	20231201	091300	24532090	5980	5970	5980	5970	31
584	20231201	091200	24346910	5970	5970	5970	5970	50
585	20231201	091100	24048410	5980	5980	5980	5980	0
586	20231201	091000	24048410	5980	5990	5990	5980	99
587	20231201	090900	23456290	5990	5990	5990	5990	130
588	20231201	090800	22677590	5990	5990	5990	5990	0
589	20231201	090700	22677590	5990	5990	5990	5990	0
590	20231201	090600	22677590	5990	6020	6020	5990	59
591	20231201	090500	22323730	5990	5970	6170	5950	2282
592	20231201	090400	8486300	5920	5920	5920	5920	67
593	20231201	090300	8089660	5910	5940	5940	5910	157
594	20231201	090200	7157850	5950	5950	5950	5950	0
595	20231201	090100	7157850	5950	5950	5950	5950	0
596	20231201	090000	7157850	5950	5950	5950	5950	1203