KissMeData/045660/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192600	942635510	12450	12450	12450	12450	797
3	20231201	192500	942635510	12450	12450	12450	12450	0
4	20231201	192400	942635510	12450	12450	12450	12450	0
5	20231201	192300	942635510	12450	12450	12450	12450	0
6	20231201	192200	942635510	12450	12450	12450	12450	0
7	20231201	192100	942635510	12450	12450	12450	12450	0
8	20231201	192000	942635510	12450	12450	12450	12450	0
9	20231201	191900	942635510	12450	12450	12450	12450	0
10	20231201	191800	942635510	12450	12450	12450	12450	0
11	20231201	191700	942635510	12450	12450	12450	12450	0
12	20231201	191600	942635510	12450	12450	12450	12450	0
13	20231201	191500	942635510	12450	12450	12450	12450	0
14	20231201	191400	942635510	12450	12450	12450	12450	0
15	20231201	191300	942635510	12450	12450	12450	12450	0
16	20231201	191200	942635510	12450	12450	12450	12450	0
17	20231201	191100	942635510	12450	12450	12450	12450	0
18	20231201	191000	942635510	12450	12450	12450	12450	0
19	20231201	190900	942635510	12450	12450	12450	12450	0
20	20231201	190800	942635510	12450	12450	12450	12450	0
21	20231201	190700	942635510	12450	12450	12450	12450	0
22	20231201	190600	942635510	12450	12450	12450	12450	0
23	20231201	190500	942635510	12450	12450	12450	12450	0
24	20231201	190400	942635510	12450	12450	12450	12450	0
25	20231201	190300	942635510	12450	12450	12450	12450	0
26	20231201	190200	942635510	12450	12450	12450	12450	0
27	20231201	190100	942635510	12450	12450	12450	12450	0
28	20231201	190000	942635510	12450	12450	12450	12450	0
29	20231201	185900	942635510	12450	12450	12450	12450	0
30	20231201	185800	942635510	12450	12450	12450	12450	0
31	20231201	185700	942635510	12450	12450	12450	12450	0
32	20231201	185600	942635510	12450	12450	12450	12450	797
33	20231201	185500	942635510	12450	12450	12450	12450	0
34	20231201	185400	942635510	12450	12450	12450	12450	0
35	20231201	185300	942635510	12450	12450	12450	12450	0
36	20231201	185200	942635510	12450	12450	12450	12450	0
37	20231201	185100	942635510	12450	12450	12450	12450	0
38	20231201	185000	942635510	12450	12450	12450	12450	0
39	20231201	184900	942635510	12450	12450	12450	12450	0
40	20231201	184800	942635510	12450	12450	12450	12450	0
41	20231201	184700	942635510	12450	12450	12450	12450	0
42	20231201	184600	942635510	12450	12450	12450	12450	0
43	20231201	184500	942635510	12450	12450	12450	12450	0
44	20231201	184400	942635510	12450	12450	12450	12450	0
45	20231201	184300	942635510	12450	12450	12450	12450	0
46	20231201	184200	942635510	12450	12450	12450	12450	0
47	20231201	184100	942635510	12450	12450	12450	12450	0
48	20231201	184000	942635510	12450	12450	12450	12450	0
49	20231201	183900	942635510	12450	12450	12450	12450	0
50	20231201	183800	942635510	12450	12450	12450	12450	0
51	20231201	183700	942635510	12450	12450	12450	12450	0
52	20231201	183600	942635510	12450	12450	12450	12450	0
53	20231201	183500	942635510	12450	12450	12450	12450	0
54	20231201	183400	942635510	12450	12450	12450	12450	0
55	20231201	183300	942635510	12450	12450	12450	12450	0
56	20231201	183200	942635510	12450	12450	12450	12450	0
57	20231201	183100	942635510	12450	12450	12450	12450	0
58	20231201	183000	942635510	12450	12450	12450	12450	0
59	20231201	182900	942635510	12450	12450	12450	12450	0
60	20231201	182800	942635510	12450	12450	12450	12450	0
61	20231201	182700	942635510	12450	12450	12450	12450	0
62	20231201	182600	942635510	12450	12450	12450	12450	797
63	20231201	182500	942635510	12450	12450	12450	12450	0
64	20231201	182400	942635510	12450	12450	12450	12450	0
65	20231201	182300	942635510	12450	12450	12450	12450	0
66	20231201	182200	942635510	12450	12450	12450	12450	0
67	20231201	182100	942635510	12450	12450	12450	12450	0
68	20231201	182000	942635510	12450	12450	12450	12450	0
69	20231201	181900	942635510	12450	12450	12450	12450	0
70	20231201	181800	942635510	12450	12450	12450	12450	0
71	20231201	181700	942635510	12450	12450	12450	12450	0
72	20231201	181600	942635510	12450	12450	12450	12450	0
73	20231201	181500	942635510	12450	12450	12450	12450	0
74	20231201	181400	942635510	12450	12450	12450	12450	0
75	20231201	181300	942635510	12450	12450	12450	12450	0
76	20231201	181200	942635510	12450	12450	12450	12450	0
77	20231201	181100	942635510	12450	12450	12450	12450	0
78	20231201	181000	942635510	12450	12450	12450	12450	0
79	20231201	180900	942635510	12450	12450	12450	12450	0
80	20231201	180800	942635510	12450	12450	12450	12450	0
81	20231201	180700	942635510	12450	12450	12450	12450	0
82	20231201	180600	942635510	12450	12450	12450	12450	0
83	20231201	180500	942635510	12450	12450	12450	12450	0
84	20231201	180400	942635510	12450	12450	12450	12450	0
85	20231201	180300	942635510	12450	12450	12450	12450	0
86	20231201	180200	942635510	12450	12450	12450	12450	0
87	20231201	180100	942635510	12450	12450	12450	12450	0
88	20231201	180000	942635510	12450	12450	12450	12450	0
89	20231201	175900	942635510	12450	12450	12450	12450	0
90	20231201	175800	942635510	12450	12450	12450	12450	0
91	20231201	175700	942635510	12450	12450	12450	12450	0
92	20231201	175600	942635510	12450	12450	12450	12450	797
93	20231201	175500	942635510	12450	12450	12450	12450	0
94	20231201	175400	942635510	12450	12450	12450	12450	0
95	20231201	175300	942635510	12450	12450	12450	12450	0
96	20231201	175200	942635510	12450	12450	12450	12450	0
97	20231201	175100	942635510	12450	12450	12450	12450	0
98	20231201	175000	942635510	12450	12450	12450	12450	0
99	20231201	174900	942635510	12450	12450	12450	12450	0
100	20231201	174800	942635510	12450	12450	12450	12450	0
101	20231201	174700	942635510	12450	12450	12450	12450	0
102	20231201	174600	942635510	12450	12450	12450	12450	0
103	20231201	174500	942635510	12450	12450	12450	12450	0
104	20231201	174400	942635510	12450	12450	12450	12450	0
105	20231201	174300	942635510	12450	12450	12450	12450	0
106	20231201	174200	942635510	12450	12450	12450	12450	0
107	20231201	174100	942635510	12450	12450	12450	12450	0
108	20231201	174000	942635510	12450	12450	12450	12450	0
109	20231201	173900	942635510	12450	12450	12450	12450	0
110	20231201	173800	942635510	12450	12450	12450	12450	0
111	20231201	173700	942635510	12450	12450	12450	12450	0
112	20231201	173600	942635510	12450	12450	12450	12450	0
113	20231201	173500	942635510	12450	12450	12450	12450	0
114	20231201	173400	942635510	12450	12450	12450	12450	0
115	20231201	173300	942635510	12450	12450	12450	12450	0
116	20231201	173200	942635510	12450	12450	12450	12450	0
117	20231201	173100	942635510	12450	12450	12450	12450	0
118	20231201	173000	942635510	12450	12450	12450	12450	0
119	20231201	172900	942635510	12450	12450	12450	12450	0
120	20231201	172800	942635510	12450	12450	12450	12450	0
121	20231201	172700	942635510	12450	12450	12450	12450	0
122	20231201	172600	942635510	12450	12450	12450	12450	797
123	20231201	172500	942635510	12450	12450	12450	12450	0
124	20231201	172400	942635510	12450	12450	12450	12450	0
125	20231201	172300	942635510	12450	12450	12450	12450	0
126	20231201	172200	942635510	12450	12450	12450	12450	0
127	20231201	172100	942635510	12450	12450	12450	12450	0
128	20231201	172000	942635510	12450	12450	12450	12450	0
129	20231201	171900	942635510	12450	12450	12450	12450	0
130	20231201	171800	942635510	12450	12450	12450	12450	0
131	20231201	171700	942635510	12450	12450	12450	12450	0
132	20231201	171600	942635510	12450	12450	12450	12450	0
133	20231201	171500	942635510	12450	12450	12450	12450	0
134	20231201	171400	942635510	12450	12450	12450	12450	0
135	20231201	171300	942635510	12450	12450	12450	12450	0
136	20231201	171200	942635510	12450	12450	12450	12450	0
137	20231201	171100	942635510	12450	12450	12450	12450	0
138	20231201	171000	942635510	12450	12450	12450	12450	0
139	20231201	170900	942635510	12450	12450	12450	12450	0
140	20231201	170800	942635510	12450	12450	12450	12450	0
141	20231201	170700	942635510	12450	12450	12450	12450	0
142	20231201	170600	942635510	12450	12450	12450	12450	0
143	20231201	170500	942635510	12450	12450	12450	12450	0
144	20231201	170400	942635510	12450	12450	12450	12450	0
145	20231201	170300	942635510	12450	12450	12450	12450	0
146	20231201	170200	942635510	12450	12450	12450	12450	0
147	20231201	170100	942635510	12450	12450	12450	12450	0
148	20231201	170000	942635510	12450	12450	12450	12450	0
149	20231201	165900	942635510	12450	12450	12450	12450	0
150	20231201	165800	942635510	12450	12450	12450	12450	0
151	20231201	165700	942635510	12450	12450	12450	12450	0
152	20231201	165600	942635510	12450	12450	12450	12450	797
153	20231201	165500	942635510	12450	12450	12450	12450	0
154	20231201	165400	942635510	12450	12450	12450	12450	0
155	20231201	165300	942635510	12450	12450	12450	12450	0
156	20231201	165200	942635510	12450	12450	12450	12450	0
157	20231201	165100	942635510	12450	12450	12450	12450	0
158	20231201	165000	942635510	12450	12450	12450	12450	0
159	20231201	164900	942635510	12450	12450	12450	12450	0
160	20231201	164800	942635510	12450	12450	12450	12450	0
161	20231201	164700	942635510	12450	12450	12450	12450	0
162	20231201	164600	942635510	12450	12450	12450	12450	0
163	20231201	164500	942635510	12450	12450	12450	12450	0
164	20231201	164400	942635510	12450	12450	12450	12450	0
165	20231201	164300	942635510	12450	12450	12450	12450	0
166	20231201	164200	942635510	12450	12450	12450	12450	0
167	20231201	164100	942635510	12450	12450	12450	12450	0
168	20231201	164000	942635510	12450	12450	12450	12450	0
169	20231201	163900	942635510	12450	12450	12450	12450	0
170	20231201	163800	942635510	12450	12450	12450	12450	0
171	20231201	163700	942635510	12450	12450	12450	12450	0
172	20231201	163600	942635510	12450	12450	12450	12450	0
173	20231201	163500	942635510	12450	12450	12450	12450	0
174	20231201	163400	942635510	12450	12450	12450	12450	0
175	20231201	163300	942635510	12450	12450	12450	12450	0
176	20231201	163200	942635510	12450	12450	12450	12450	0
177	20231201	163100	942635510	12450	12450	12450	12450	0
178	20231201	163000	942635510	12450	12450	12450	12450	0
179	20231201	162900	942635510	12450	12450	12450	12450	0
180	20231201	162800	942635510	12450	12450	12450	12450	0
181	20231201	162700	942635510	12450	12450	12450	12450	0
182	20231201	162600	942635510	12450	12450	12450	12450	797
183	20231201	162500	942635510	12450	12450	12450	12450	0
184	20231201	162400	942635510	12450	12450	12450	12450	0
185	20231201	162300	942635510	12450	12450	12450	12450	0
186	20231201	162200	942635510	12450	12450	12450	12450	0
187	20231201	162100	942635510	12450	12450	12450	12450	0
188	20231201	162000	942635510	12450	12450	12450	12450	0
189	20231201	161900	942635510	12450	12450	12450	12450	0
190	20231201	161800	942635510	12450	12450	12450	12450	0
191	20231201	161700	942635510	12450	12450	12450	12450	0
192	20231201	161600	942635510	12450	12450	12450	12450	0
193	20231201	161500	942635510	12450	12450	12450	12450	0
194	20231201	161400	942635510	12450	12450	12450	12450	0
195	20231201	161300	942635510	12450	12450	12450	12450	0
196	20231201	161200	942635510	12450	12450	12450	12450	0
197	20231201	161100	942635510	12450	12450	12450	12450	0
198	20231201	161000	942635510	12450	12450	12450	12450	0
199	20231201	160900	942635510	12450	12450	12450	12450	0
200	20231201	160800	942635510	12450	12450	12450	12450	0
201	20231201	160700	942635510	12450	12450	12450	12450	0
202	20231201	160600	942635510	12450	12450	12450	12450	0
203	20231201	160500	942635510	12450	12450	12450	12450	0
204	20231201	160400	942635510	12450	12450	12450	12450	0
205	20231201	160300	942635510	12450	12450	12450	12450	0
206	20231201	160200	942635510	12450	12450	12450	12450	0
207	20231201	160100	942635510	12450	12450	12450	12450	0
208	20231201	160000	942635510	12450	12450	12450	12450	0
209	20231201	155900	942635510	12450	12450	12450	12450	0
210	20231201	155800	942635510	12450	12450	12450	12450	0
211	20231201	155700	942635510	12450	12450	12450	12450	0
212	20231201	155600	942635510	12450	12450	12450	12450	797
213	20231201	155500	942635510	12450	12450	12450	12450	0
214	20231201	155400	942635510	12450	12450	12450	12450	0
215	20231201	155300	942635510	12450	12450	12450	12450	0
216	20231201	155200	942635510	12450	12450	12450	12450	0
217	20231201	155100	942635510	12450	12450	12450	12450	0
218	20231201	155000	942635510	12450	12450	12450	12450	0
219	20231201	154900	942635510	12450	12450	12450	12450	0
220	20231201	154800	942635510	12450	12450	12450	12450	0
221	20231201	154700	942635510	12450	12450	12450	12450	0
222	20231201	154600	942635510	12450	12450	12450	12450	0
223	20231201	154500	942635510	12450	12450	12450	12450	0
224	20231201	154400	942635510	12450	12450	12450	12450	0
225	20231201	154300	942635510	12450	12450	12450	12450	0
226	20231201	154200	942635510	12450	12450	12450	12450	0
227	20231201	154100	942635510	12450	12450	12450	12450	0
228	20231201	154000	942635510	12450	12450	12450	12450	0
229	20231201	153900	942635510	12450	12450	12450	12450	0
230	20231201	153800	942635510	12450	12450	12450	12450	0
231	20231201	153700	942635510	12450	12450	12450	12450	0
232	20231201	153600	942635510	12450	12450	12450	12450	0
233	20231201	153500	942635510	12450	12450	12450	12450	0
234	20231201	153400	942635510	12450	12450	12450	12450	0
235	20231201	153300	942635510	12450	12450	12450	12450	0
236	20231201	153200	942635510	12450	12450	12450	12450	0
237	20231201	153100	942635510	12450	12450	12450	12450	0
238	20231201	153000	942635510	12450	12450	12450	12450	797
239	20231201	152900	932712860	12470	12470	12470	12470	0
240	20231201	152800	932712860	12470	12470	12470	12470	0
241	20231201	152700	932712860	12470	12470	12470	12470	0
242	20231201	152600	932712860	12470	12470	12470	12470	0
243	20231201	152500	932712860	12470	12470	12470	12470	0
244	20231201	152400	932712860	12470	12470	12470	12470	0
245	20231201	152300	932712860	12470	12470	12470	12470	0
246	20231201	152200	932712860	12470	12470	12470	12470	0
247	20231201	152100	932712860	12470	12470	12470	12470	0
248	20231201	152000	932712860	12470	12470	12470	12470	0
249	20231201	151900	932712860	12470	12470	12470	12470	0
250	20231201	151800	932712860	12470	12470	12470	12470	0
251	20231201	151700	932712860	12470	12470	12470	12470	137
252	20231201	151600	931004470	12470	12470	12470	12470	372
253	20231201	151500	926365630	12420	12420	12420	12420	137
254	20231201	151400	924664090	12480	12410	12480	12410	1067
255	20231201	151300	911372150	12420	12420	12420	12420	160
256	20231201	151200	909384950	12430	12430	12430	12430	0
257	20231201	151100	909384950	12430	12440	12440	12430	123
258	20231201	151000	907855940	12420	12450	12450	12420	32
259	20231201	150900	907458440	12450	12430	12450	12430	92
260	20231201	150800	906313540	12430	12430	12430	12430	185
261	20231201	150700	904013990	12420	12420	12420	12420	0
262	20231201	150600	904013990	12420	12420	12420	12420	0
263	20231201	150500	904013990	12420	12420	12420	12420	0
264	20231201	150400	904013990	12420	12420	12420	12420	0
265	20231201	150300	904013990	12420	12440	12450	12420	691
266	20231201	150200	895425500	12440	12420	12440	12420	315
267	20231201	150100	891512800	12420	12420	12420	12420	0
268	20231201	150000	891512800	12420	12440	12440	12420	88
269	20231201	145900	890419740	12420	12420	12420	12420	0
270	20231201	145800	890419740	12420	12410	12420	12410	121
271	20231201	145700	888917020	12420	12420	12420	12420	49
272	20231201	145600	888308440	12420	12420	12420	12420	79
273	20231201	145500	887327260	12440	12440	12440	12440	0
274	20231201	145400	887327260	12440	12440	12440	12440	2
275	20231201	145300	887302380	12440	12440	12440	12440	1
276	20231201	145200	887289940	12420	12420	12420	12420	468
277	20231201	145100	881477380	12420	12420	12420	12420	425
278	20231201	145000	876198880	12420	12420	12420	12420	10
279	20231201	144900	876074680	12430	12430	12430	12430	213
280	20231201	144800	873427090	12430	12430	12430	12430	1
281	20231201	144700	873414660	12430	12430	12430	12430	1
282	20231201	144600	873402230	12420	12420	12420	12420	1
283	20231201	144500	873389810	12420	12420	12420	12420	87
284	20231201	144400	872309270	12420	12420	12420	12420	9
285	20231201	144300	872197490	12420	12420	12420	12420	1
286	20231201	144200	872185070	12410	12410	12410	12410	232
287	20231201	144100	869305950	12420	12420	12420	12420	49
288	20231201	144000	868697370	12410	12410	12410	12410	15
289	20231201	143900	868511220	12410	12410	12410	12410	0
290	20231201	143800	868511220	12410	12410	12410	12410	0
291	20231201	143700	868511220	12410	12410	12410	12410	11
292	20231201	143600	868374710	12410	12410	12410	12410	292
293	20231201	143500	864750990	12410	12430	12430	12410	399
294	20231201	143400	859796000	12460	12460	12460	12460	0
295	20231201	143300	859796000	12460	12460	12460	12460	20
296	20231201	143200	859546800	12470	12430	12470	12430	500
297	20231201	143100	853327640	12420	12440	12440	12420	7
298	20231201	143000	853240630	12430	12430	12470	12420	107
299	20231201	142900	851906630	12470	12440	12470	12440	300
300	20231201	142800	848170080	12390	12390	12390	12390	0
301	20231201	142700	848170080	12390	12390	12390	12390	0
302	20231201	142600	848170080	12390	12390	12390	12390	0
303	20231201	142500	848170080	12390	12390	12390	12390	0
304	20231201	142400	848170080	12390	12390	12390	12390	0
305	20231201	142300	848170080	12390	12390	12390	12390	2
306	20231201	142200	848145300	12370	12370	12370	12370	1
307	20231201	142100	848132930	12470	12340	12470	12340	2001
308	20231201	142000	823299700	12340	12340	12340	12340	0
309	20231201	141900	823299700	12340	12340	12340	12340	0
310	20231201	141800	823299700	12340	12340	12340	12340	10
311	20231201	141700	823176300	12340	12340	12340	12340	267
312	20231201	141600	819881520	12340	12340	12340	12340	8
313	20231201	141500	819782800	12360	12340	12360	12340	322
314	20231201	141400	815809260	12340	12340	12340	12340	0
315	20231201	141300	815809260	12340	12340	12340	12340	0
316	20231201	141200	815809260	12340	12350	12350	12340	100
317	20231201	141100	814574270	12340	12340	12340	12340	0
318	20231201	141000	814574270	12340	12340	12340	12340	21
319	20231201	140900	814315130	12340	12340	12340	12340	300
320	20231201	140800	810613130	12340	12360	12360	12340	203
321	20231201	140700	808106900	12360	12360	12360	12360	20
322	20231201	140600	807859700	12360	12360	12360	12360	1
323	20231201	140500	807847340	12350	12350	12350	12350	3
324	20231201	140400	807810290	12350	12350	12350	12350	0
325	20231201	140300	807810290	12350	12350	12350	12350	20
326	20231201	140200	807563290	12350	12350	12350	12350	0
327	20231201	140100	807563290	12350	12350	12350	12350	0
328	20231201	140000	807563290	12350	12350	12350	12350	5
329	20231201	135900	807501540	12350	12350	12350	12350	0
330	20231201	135800	807501540	12350	12350	12350	12350	0
331	20231201	135700	807501540	12350	12350	12350	12350	102
332	20231201	135600	806241840	12350	12350	12350	12350	42
333	20231201	135500	805723140	12350	12340	12350	12340	20
334	20231201	135400	805476160	12350	12350	12350	12350	2
335	20231201	135300	805451460	12360	12360	12360	12360	11
336	20231201	135200	805315500	12350	12350	12350	12350	36
337	20231201	135100	804870900	12350	12350	12350	12350	0
338	20231201	135000	804870900	12350	12350	12350	12350	0
339	20231201	134900	804870900	12350	12350	12350	12350	186
340	20231201	134800	802573800	12340	12340	12340	12340	0
341	20231201	134700	802573800	12340	12350	12350	12340	2
342	20231201	134600	802549110	12350	12350	12350	12350	3
343	20231201	134500	802512060	12330	12330	12330	12330	0
344	20231201	134400	802512060	12330	12350	12350	12330	29
345	20231201	134300	802154460	12350	12360	12360	12350	4
346	20231201	134200	802105050	12330	12340	12340	12330	207
347	20231201	134100	799550720	12350	12350	12350	12350	1707
348	20231201	134000	778469270	12360	12360	12360	12360	0
349	20231201	133900	778469270	12360	12360	12360	12360	155
350	20231201	133800	776553470	12350	12350	12350	12350	6
351	20231201	133700	776479370	12360	12360	12360	12360	4
352	20231201	133600	776429930	12360	12360	12360	12360	0
353	20231201	133500	776429930	12360	12360	12360	12360	831
354	20231201	133400	766158770	12370	12370	12370	12370	0
355	20231201	133300	766158770	12370	12370	12370	12370	0
356	20231201	133200	766158770	12370	12370	12370	12370	0
357	20231201	133100	766158770	12370	12370	12370	12370	0
358	20231201	133000	766158770	12370	12370	12370	12370	0
359	20231201	132900	766158770	12370	12360	12370	12360	99
360	20231201	132800	764934230	12350	12350	12350	12350	0
361	20231201	132700	764934230	12350	12350	12350	12350	0
362	20231201	132600	764934230	12350	12350	12350	12350	0
363	20231201	132500	764934230	12350	12350	12350	12350	0
364	20231201	132400	764934230	12350	12340	12350	12340	230
365	20231201	132300	762094480	12410	12410	12410	12410	0
366	20231201	132200	762094480	12410	12410	12410	12410	0
367	20231201	132100	762094480	12410	12410	12410	12410	0
368	20231201	132000	762094480	12410	12410	12410	12410	1
369	20231201	131900	762082070	12410	12410	12410	12410	0
370	20231201	131800	762082070	12410	12410	12410	12410	1
371	20231201	131700	762069660	12340	12340	12340	12340	0
372	20231201	131600	762069660	12340	12340	12340	12340	31
373	20231201	131500	761687120	12340	12340	12340	12340	0
374	20231201	131400	761687120	12340	12350	12350	12340	217
375	20231201	131300	759007800	12340	12340	12340	12340	1971
376	20231201	131200	734685660	12340	12340	12340	12340	1
377	20231201	131100	734673320	12340	12340	12340	12340	0
378	20231201	131000	734673320	12340	12340	12340	12340	0
379	20231201	130900	734673320	12340	12350	12350	12340	650
380	20231201	130800	726651390	12350	12350	12350	12350	224
381	20231201	130700	723884990	12350	12350	12350	12350	125
382	20231201	130600	722341240	12350	12350	12350	12350	655
383	20231201	130500	714251990	12350	12350	12350	12350	1
384	20231201	130400	714239640	12350	12350	12350	12350	50
385	20231201	130300	713622140	12350	12350	12350	12350	50
386	20231201	130200	713004640	12350	12360	12360	12350	96
387	20231201	130100	711818700	12350	12350	12350	12350	0
388	20231201	130000	711818700	12350	12350	12350	12350	0
389	20231201	125900	711818700	12350	12350	12350	12350	1
390	20231201	125800	711806350	12360	12360	12360	12360	0
391	20231201	125700	711806350	12360	12360	12360	12360	0
392	20231201	125600	711806350	12360	12360	12360	12360	88
393	20231201	125500	710718670	12340	12340	12340	12340	1
394	20231201	125400	710706330	12360	12340	12360	12340	160
395	20231201	125300	708731900	12350	12350	12350	12350	4
396	20231201	125200	708682500	12350	12350	12350	12350	1094
397	20231201	125100	695171600	12360	12350	12360	12350	196
398	20231201	125000	692750800	12350	12360	12360	12350	503
399	20231201	124900	686535420	12360	12380	12380	12360	630
400	20231201	124800	678739510	12380	12380	12380	12380	229
401	20231201	124700	675904490	12380	12380	12380	12380	0
402	20231201	124600	675904490	12380	12380	12380	12380	1
403	20231201	124500	675892110	12440	12380	12440	12380	12
404	20231201	124400	675743430	12380	12380	12380	12380	0
405	20231201	124300	675743430	12380	12380	12380	12380	0
406	20231201	124200	675743430	12380	12380	12380	12380	0
407	20231201	124100	675743430	12380	12380	12380	12380	0
408	20231201	124000	675743430	12380	12380	12380	12380	0
409	20231201	123900	675743430	12380	12380	12380	12380	53
410	20231201	123800	675087290	12380	12380	12380	12380	0
411	20231201	123700	675087290	12380	12380	12380	12380	0
412	20231201	123600	675087290	12380	12380	12380	12380	63
413	20231201	123500	674307350	12380	12380	12380	12380	231
414	20231201	123400	671447570	12390	12390	12390	12390	157
415	20231201	123300	669502340	12400	12410	12410	12400	1366
416	20231201	123200	652561940	12410	12410	12410	12410	0
417	20231201	123100	652561940	12410	12410	12410	12410	198
418	20231201	123000	650104760	12410	12410	12410	12410	200
419	20231201	122900	647622760	12440	12440	12440	12440	0
420	20231201	122800	647622760	12440	12440	12440	12440	8
421	20231201	122700	647523240	12440	12410	12440	12410	226
422	20231201	122600	644718520	12420	12420	12420	12420	0
423	20231201	122500	644718520	12420	12420	12420	12420	2
424	20231201	122400	644693680	12420	12420	12420	12420	3
425	20231201	122300	644656420	12430	12430	12430	12430	0
426	20231201	122200	644656420	12430	12430	12430	12430	0
427	20231201	122100	644656420	12430	12430	12430	12430	0
428	20231201	122000	644656420	12430	12430	12430	12430	0
429	20231201	121900	644656420	12430	12410	12430	12410	431
430	20231201	121800	639306710	12410	12410	12410	12410	0
431	20231201	121700	639306710	12410	12410	12410	12410	0
432	20231201	121600	639306710	12410	12410	12410	12410	0
433	20231201	121500	639306710	12410	12420	12420	12410	331
434	20231201	121400	635198900	12410	12420	12420	12410	250
435	20231201	121300	632096310	12410	12410	12410	12410	0
436	20231201	121200	632096310	12410	12410	12410	12410	0
437	20231201	121100	632096310	12410	12410	12410	12410	0
438	20231201	121000	632096310	12410	12410	12410	12410	0
439	20231201	120900	632096310	12410	12420	12420	12410	937
440	20231201	120800	620458900	12430	12430	12430	12430	0
441	20231201	120700	620458900	12430	12430	12430	12430	0
442	20231201	120600	620458900	12430	12430	12430	12430	0
443	20231201	120500	620458900	12430	12430	12430	12430	0
444	20231201	120400	620458900	12430	12440	12470	12430	127
445	20231201	120300	618879270	12430	12430	12430	12430	0
446	20231201	120200	618879270	12430	12430	12430	12430	0
447	20231201	120100	618879270	12430	12430	12430	12430	0
448	20231201	120000	618879270	12430	12430	12430	12430	15
449	20231201	115900	618692820	12430	12430	12430	12430	0
450	20231201	115800	618692820	12430	12430	12430	12430	458
451	20231201	115700	612999880	12430	12430	12430	12430	0
452	20231201	115600	612999880	12430	12430	12430	12430	0
453	20231201	115500	612999880	12430	12430	12430	12430	1
454	20231201	115400	612987450	12450	12450	12450	12450	0
455	20231201	115300	612987450	12450	12460	12460	12450	108
456	20231201	115200	611642750	12460	12460	12460	12460	5
457	20231201	115100	611580450	12460	12460	12460	12460	150
458	20231201	115000	609711450	12460	12460	12460	12460	0
459	20231201	114900	609711450	12460	12450	12460	12450	53
460	20231201	114800	609051570	12460	12460	12460	12460	0
461	20231201	114700	609051570	12460	12460	12460	12460	16
462	20231201	114600	608852210	12450	12450	12450	12450	62
463	20231201	114500	608080310	12450	12450	12450	12450	0
464	20231201	114400	608080310	12450	12450	12450	12450	50
465	20231201	114300	607457810	12450	12450	12450	12450	188
466	20231201	114200	605117210	12450	12450	12450	12450	0
467	20231201	114100	605117210	12450	12450	12450	12450	78
468	20231201	114000	604146110	12430	12440	12450	12430	781
469	20231201	113900	594430530	12450	12450	12450	12450	0
470	20231201	113800	594430530	12450	12450	12450	12450	35
471	20231201	113700	593994780	12450	12450	12450	12450	0
472	20231201	113600	593994780	12450	12450	12450	12450	0
473	20231201	113500	593994780	12450	12450	12450	12450	0
474	20231201	113400	593994780	12450	12450	12450	12450	1
475	20231201	113300	593982330	12450	12450	12450	12450	402
476	20231201	113200	588977430	12450	12450	12450	12450	7
477	20231201	113100	588890280	12440	12450	12450	12440	52
478	20231201	113000	588243380	12450	12450	12450	12440	7
479	20231201	112900	588156240	12450	12450	12450	12450	20
480	20231201	112800	587907240	12450	12450	12450	12450	453
481	20231201	112700	582267390	12460	12460	12460	12460	109
482	20231201	112600	580909250	12460	12460	12470	12460	162
483	20231201	112500	578890700	12470	12460	12470	12460	33
484	20231201	112400	578479510	12460	12460	12460	12460	300
485	20231201	112300	574741510	12470	12470	12470	12470	19
486	20231201	112200	574504580	12470	12470	12470	12470	121
487	20231201	112100	572995710	12470	12470	12470	12470	467
488	20231201	112000	567172220	12470	12470	12470	12470	294
489	20231201	111900	563506040	12480	12470	12480	12470	132
490	20231201	111800	561859000	12470	12470	12480	12470	94
491	20231201	111700	560686780	12480	12500	12500	12480	529
492	20231201	111600	554084200	12480	12480	12480	12480	0
493	20231201	111500	554084200	12480	12490	12490	12480	1000
494	20231201	111400	541601150	12480	12480	12480	12480	309
495	20231201	111300	537744830	12480	12480	12480	12480	110
496	20231201	111200	536372030	12480	12480	12480	12470	91
497	20231201	111100	535236750	12480	12480	12480	12480	100
498	20231201	111000	533988750	12470	12470	12480	12470	102
499	20231201	110900	532715810	12470	12490	12490	12470	886
500	20231201	110800	521659670	12490	12490	12490	12490	93
501	20231201	110700	520498100	12490	12490	12490	12490	137
502	20231201	110600	518786970	12500	12500	12500	12500	126
503	20231201	110500	517211970	12510	12510	12510	12510	0
504	20231201	110400	517211970	12510	12510	12510	12510	0
505	20231201	110300	517211970	12510	12510	12510	12510	0
506	20231201	110200	517211970	12510	12510	12510	12510	0
507	20231201	110100	517211970	12510	12510	12510	12510	2
508	20231201	110000	517186950	12530	12570	12570	12530	81
509	20231201	105900	516170420	12570	12540	12570	12540	1042
510	20231201	105800	503073790	12540	12540	12540	12540	0
511	20231201	105700	503073790	12540	12550	12550	12540	2000
512	20231201	105600	477991290	12550	12550	12550	12550	144
513	20231201	105500	476184090	12550	12550	12550	12550	16
514	20231201	105400	475983290	12570	12570	12570	12570	202
515	20231201	105300	473444150	12570	12570	12570	12570	502
516	20231201	105200	467134010	12570	12560	12570	12560	302
517	20231201	105100	463337890	12560	12540	12560	12540	860
518	20231201	105000	452544870	12540	12530	12540	12530	362
519	20231201	104900	448006000	12530	12500	12530	12500	2115
520	20231201	104800	421549860	12490	12480	12500	12480	161
521	20231201	104700	419539070	12480	12480	12480	12480	59
522	20231201	104600	418802750	12460	12460	12460	12460	4
523	20231201	104500	418752910	12460	12460	12460	12460	0
524	20231201	104400	418752910	12460	12460	12460	12460	0
525	20231201	104300	418752910	12460	12460	12460	12460	5
526	20231201	104200	418690610	12460	12460	12460	12460	5
527	20231201	104100	418628310	12460	12460	12460	12460	11
528	20231201	104000	418491250	12460	12460	12460	12460	94
529	20231201	103900	417320010	12460	12460	12460	12460	100
530	20231201	103800	416074010	12460	12460	12460	12460	0
531	20231201	103700	416074010	12460	12460	12460	12460	14
532	20231201	103600	415899570	12460	12460	12460	12460	507
533	20231201	103500	409582350	12460	12470	12470	12460	239
534	20231201	103400	406604400	12470	12470	12470	12470	16
535	20231201	103300	406404880	12470	12470	12470	12470	0
536	20231201	103200	406404880	12470	12470	12470	12470	0
537	20231201	103100	406404880	12470	12470	12470	12470	20
538	20231201	103000	406155480	12470	12460	12470	12460	46
539	20231201	102900	405582220	12460	12460	12460	12460	36
540	20231201	102800	405133660	12460	12460	12460	12460	196
541	20231201	102700	402691500	12460	12460	12460	12460	46
542	20231201	102600	402118340	12460	12460	12460	12460	1
543	20231201	102500	402105880	12460	12470	12470	12460	70
544	20231201	102400	401233180	12460	12490	12490	12460	338
545	20231201	102300	397018430	12460	12460	12460	12460	0
546	20231201	102200	397018430	12460	12470	12470	12460	148
547	20231201	102100	395173350	12470	12460	12470	12460	40
548	20231201	102000	394674940	12470	12470	12470	12470	1101
549	20231201	101900	380945470	12470	12470	12470	12470	40
550	20231201	101800	380446670	12480	12480	12480	12480	0
551	20231201	101700	380446670	12480	12490	12490	12480	110
552	20231201	101600	379072870	12480	12480	12480	12480	0
553	20231201	101500	379072870	12480	12480	12480	12480	5
554	20231201	101400	379010470	12470	12470	12470	12460	107
555	20231201	101300	377676530	12480	12500	12500	12480	728
556	20231201	101200	368585310	12490	12500	12500	12490	41
557	20231201	101100	368073140	12500	12520	12520	12500	474
558	20231201	101000	362145120	12520	12510	12520	12510	128
559	20231201	100900	360543440	12520	12530	12530	12520	47
560	20231201	100800	359954580	12530	12500	12530	12500	44
561	20231201	100700	359404550	12510	12510	12510	12510	9
562	20231201	100600	359291960	12530	12510	12530	12510	791
563	20231201	100500	349390200	12510	12510	12520	12510	72
564	20231201	100400	348489450	12510	12510	12510	12510	0
565	20231201	100300	348489450	12510	12500	12510	12500	201
566	20231201	100200	345974950	12500	12500	12500	12500	102
567	20231201	100100	344699950	12490	12490	12490	12490	0
568	20231201	100000	344699950	12490	12450	12490	12450	30
569	20231201	095900	344325400	12450	12450	12450	12450	100
570	20231201	095800	343080400	12450	12450	12450	12450	0
571	20231201	095700	343080400	12450	12480	12480	12450	758
572	20231201	095600	333630300	12490	12490	12490	12490	28
573	20231201	095500	333280580	12490	12510	12510	12490	152
574	20231201	095400	331380160	12510	12510	12510	12510	200
575	20231201	095300	328878160	12490	12510	12510	12490	26
576	20231201	095200	328552940	12470	12480	12500	12470	1867
577	20231201	095100	305239820	12480	12470	12480	12470	185
578	20231201	095000	302931870	12470	12470	12470	12450	400
579	20231201	094900	297946270	12470	12470	12470	12470	61
580	20231201	094800	297185600	12440	12440	12440	12440	0
581	20231201	094700	297185600	12440	12440	12440	12440	11
582	20231201	094600	297048760	12440	12440	12440	12440	27
583	20231201	094500	296712880	12440	12440	12440	12440	1
584	20231201	094400	296700440	12430	12450	12450	12430	155
585	20231201	094300	294772230	12450	12450	12450	12450	131
586	20231201	094200	293141280	12470	12450	12470	12450	3
587	20231201	094100	293103890	12470	12470	12470	12470	1
588	20231201	094000	293091420	12440	12440	12450	12440	273
589	20231201	093900	289694120	12440	12450	12450	12440	100
590	20231201	093800	288449420	12440	12440	12440	12440	0
591	20231201	093700	288449420	12440	12430	12440	12420	85
592	20231201	093600	287392780	12440	12430	12480	12430	511
593	20231201	093500	281033410	12430	12480	12480	12430	405
594	20231201	093400	275997890	12480	12480	12480	12480	162
595	20231201	093300	273976130	12470	12460	12470	12460	416
596	20231201	093200	268789930	12420	12420	12430	12420	153
597	20231201	093100	266889660	12460	12420	12460	12420	9
598	20231201	093000	266777680	12460	12460	12460	12460	20
599	20231201	092900	266528480	12420	12420	12420	12410	31
600	20231201	092800	266143660	12450	12450	12450	12450	333
601	20231201	092700	261997810	12460	12400	12460	12400	181
602	20231201	092600	259748170	12410	12420	12440	12410	1861
603	20231201	092500	236632880	12420	12410	12420	12410	95
604	20231201	092400	235453020	12420	12410	12420	12410	25
605	20231201	092300	235142570	12420	12390	12420	12390	973
606	20231201	092200	223061060	12380	12380	12380	12380	0
607	20231201	092100	223061060	12380	12350	12380	12350	1067
608	20231201	092000	209858890	12360	12350	12360	12350	378
609	20231201	091900	205189310	12350	12350	12350	12350	50
610	20231201	091800	204571810	12360	12360	12360	12360	20
611	20231201	091700	204324610	12380	12340	12380	12330	180
612	20231201	091600	202101200	12350	12390	12400	12350	110
613	20231201	091500	200737820	12390	12390	12390	12320	18
614	20231201	091400	200515500	12380	12380	12380	12300	280
615	20231201	091300	197064190	12300	12310	12390	12300	534
616	20231201	091200	190491140	12310	12330	12330	12310	717
617	20231201	091100	181655820	12320	12390	12390	12320	2987
618	20231201	091000	144820130	12390	12430	12440	12390	665
619	20231201	090900	136569990	12430	12440	12440	12420	762
620	20231201	090800	127102340	12440	12430	12440	12430	88
621	20231201	090700	126007860	12440	12470	12480	12440	1354
622	20231201	090600	109137690	12470	12400	12470	12400	1126
623	20231201	090500	95121550	12400	12350	12400	12330	287
624	20231201	090400	91569730	12390	12350	12390	12330	761
625	20231201	090300	82166300	12350	12340	12350	12320	874
626	20231201	090200	71394750	12330	12320	12470	12320	1229
627	20231201	090100	56211650	12310	12290	12310	12290	242
628	20231201	090000	53236070	12290	12320	12330	12290	4322