KissMeData/080470/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195000	51170070	5030	5030	5030	5030	124
3	20231201	194900	51170070	5030	5030	5030	5030	0
4	20231201	194800	51170070	5030	5030	5030	5030	0
5	20231201	194700	51170070	5030	5030	5030	5030	0
6	20231201	194600	51170070	5030	5030	5030	5030	0
7	20231201	194500	51170070	5030	5030	5030	5030	0
8	20231201	194400	51170070	5030	5030	5030	5030	0
9	20231201	194300	51170070	5030	5030	5030	5030	0
10	20231201	194200	51170070	5030	5030	5030	5030	0
11	20231201	194100	51170070	5030	5030	5030	5030	0
12	20231201	194000	51170070	5030	5030	5030	5030	0
13	20231201	193900	51170070	5030	5030	5030	5030	0
14	20231201	193800	51170070	5030	5030	5030	5030	0
15	20231201	193700	51170070	5030	5030	5030	5030	0
16	20231201	193600	51170070	5030	5030	5030	5030	0
17	20231201	193500	51170070	5030	5030	5030	5030	0
18	20231201	193400	51170070	5030	5030	5030	5030	0
19	20231201	193300	51170070	5030	5030	5030	5030	0
20	20231201	193200	51170070	5030	5030	5030	5030	0
21	20231201	193100	51170070	5030	5030	5030	5030	0
22	20231201	193000	51170070	5030	5030	5030	5030	0
23	20231201	192900	51170070	5030	5030	5030	5030	0
24	20231201	192800	51170070	5030	5030	5030	5030	0
25	20231201	192700	51170070	5030	5030	5030	5030	0
26	20231201	192600	51170070	5030	5030	5030	5030	0
27	20231201	192500	51170070	5030	5030	5030	5030	0
28	20231201	192400	51170070	5030	5030	5030	5030	0
29	20231201	192300	51170070	5030	5030	5030	5030	0
30	20231201	192200	51170070	5030	5030	5030	5030	0
31	20231201	192100	51170070	5030	5030	5030	5030	0
32	20231201	192000	51170070	5030	5030	5030	5030	124
33	20231201	191900	51170070	5030	5030	5030	5030	0
34	20231201	191800	51170070	5030	5030	5030	5030	0
35	20231201	191700	51170070	5030	5030	5030	5030	0
36	20231201	191600	51170070	5030	5030	5030	5030	0
37	20231201	191500	51170070	5030	5030	5030	5030	0
38	20231201	191400	51170070	5030	5030	5030	5030	0
39	20231201	191300	51170070	5030	5030	5030	5030	0
40	20231201	191200	51170070	5030	5030	5030	5030	0
41	20231201	191100	51170070	5030	5030	5030	5030	0
42	20231201	191000	51170070	5030	5030	5030	5030	0
43	20231201	190900	51170070	5030	5030	5030	5030	0
44	20231201	190800	51170070	5030	5030	5030	5030	0
45	20231201	190700	51170070	5030	5030	5030	5030	0
46	20231201	190600	51170070	5030	5030	5030	5030	0
47	20231201	190500	51170070	5030	5030	5030	5030	0
48	20231201	190400	51170070	5030	5030	5030	5030	0
49	20231201	190300	51170070	5030	5030	5030	5030	0
50	20231201	190200	51170070	5030	5030	5030	5030	0
51	20231201	190100	51170070	5030	5030	5030	5030	0
52	20231201	190000	51170070	5030	5030	5030	5030	0
53	20231201	185900	51170070	5030	5030	5030	5030	0
54	20231201	185800	51170070	5030	5030	5030	5030	0
55	20231201	185700	51170070	5030	5030	5030	5030	0
56	20231201	185600	51170070	5030	5030	5030	5030	0
57	20231201	185500	51170070	5030	5030	5030	5030	0
58	20231201	185400	51170070	5030	5030	5030	5030	0
59	20231201	185300	51170070	5030	5030	5030	5030	0
60	20231201	185200	51170070	5030	5030	5030	5030	0
61	20231201	185100	51170070	5030	5030	5030	5030	0
62	20231201	185000	51170070	5030	5030	5030	5030	124
63	20231201	184900	51170070	5030	5030	5030	5030	0
64	20231201	184800	51170070	5030	5030	5030	5030	0
65	20231201	184700	51170070	5030	5030	5030	5030	0
66	20231201	184600	51170070	5030	5030	5030	5030	0
67	20231201	184500	51170070	5030	5030	5030	5030	0
68	20231201	184400	51170070	5030	5030	5030	5030	0
69	20231201	184300	51170070	5030	5030	5030	5030	0
70	20231201	184200	51170070	5030	5030	5030	5030	0
71	20231201	184100	51170070	5030	5030	5030	5030	0
72	20231201	184000	51170070	5030	5030	5030	5030	0
73	20231201	183900	51170070	5030	5030	5030	5030	0
74	20231201	183800	51170070	5030	5030	5030	5030	0
75	20231201	183700	51170070	5030	5030	5030	5030	0
76	20231201	183600	51170070	5030	5030	5030	5030	0
77	20231201	183500	51170070	5030	5030	5030	5030	0
78	20231201	183400	51170070	5030	5030	5030	5030	0
79	20231201	183300	51170070	5030	5030	5030	5030	0
80	20231201	183200	51170070	5030	5030	5030	5030	0
81	20231201	183100	51170070	5030	5030	5030	5030	0
82	20231201	183000	51170070	5030	5030	5030	5030	0
83	20231201	182900	51170070	5030	5030	5030	5030	0
84	20231201	182800	51170070	5030	5030	5030	5030	0
85	20231201	182700	51170070	5030	5030	5030	5030	0
86	20231201	182600	51170070	5030	5030	5030	5030	0
87	20231201	182500	51170070	5030	5030	5030	5030	0
88	20231201	182400	51170070	5030	5030	5030	5030	0
89	20231201	182300	51170070	5030	5030	5030	5030	0
90	20231201	182200	51170070	5030	5030	5030	5030	0
91	20231201	182100	51170070	5030	5030	5030	5030	0
92	20231201	182000	51170070	5030	5030	5030	5030	124
93	20231201	181900	51170070	5030	5030	5030	5030	0
94	20231201	181800	51170070	5030	5030	5030	5030	0
95	20231201	181700	51170070	5030	5030	5030	5030	0
96	20231201	181600	51170070	5030	5030	5030	5030	0
97	20231201	181500	51170070	5030	5030	5030	5030	0
98	20231201	181400	51170070	5030	5030	5030	5030	0
99	20231201	181300	51170070	5030	5030	5030	5030	0
100	20231201	181200	51170070	5030	5030	5030	5030	0
101	20231201	181100	51170070	5030	5030	5030	5030	0
102	20231201	181000	51170070	5030	5030	5030	5030	0
103	20231201	180900	51170070	5030	5030	5030	5030	0
104	20231201	180800	51170070	5030	5030	5030	5030	0
105	20231201	180700	51170070	5030	5030	5030	5030	0
106	20231201	180600	51170070	5030	5030	5030	5030	0
107	20231201	180500	51170070	5030	5030	5030	5030	0
108	20231201	180400	51170070	5030	5030	5030	5030	0
109	20231201	180300	51170070	5030	5030	5030	5030	0
110	20231201	180200	51170070	5030	5030	5030	5030	0
111	20231201	180100	51170070	5030	5030	5030	5030	0
112	20231201	180000	51170070	5030	5030	5030	5030	0
113	20231201	175900	51170070	5030	5030	5030	5030	0
114	20231201	175800	51170070	5030	5030	5030	5030	0
115	20231201	175700	51170070	5030	5030	5030	5030	0
116	20231201	175600	51170070	5030	5030	5030	5030	0
117	20231201	175500	51170070	5030	5030	5030	5030	0
118	20231201	175400	51170070	5030	5030	5030	5030	0
119	20231201	175300	51170070	5030	5030	5030	5030	0
120	20231201	175200	51170070	5030	5030	5030	5030	0
121	20231201	175100	51170070	5030	5030	5030	5030	0
122	20231201	175000	51170070	5030	5030	5030	5030	124
123	20231201	174900	51170070	5030	5030	5030	5030	0
124	20231201	174800	51170070	5030	5030	5030	5030	0
125	20231201	174700	51170070	5030	5030	5030	5030	0
126	20231201	174600	51170070	5030	5030	5030	5030	0
127	20231201	174500	51170070	5030	5030	5030	5030	0
128	20231201	174400	51170070	5030	5030	5030	5030	0
129	20231201	174300	51170070	5030	5030	5030	5030	0
130	20231201	174200	51170070	5030	5030	5030	5030	0
131	20231201	174100	51170070	5030	5030	5030	5030	0
132	20231201	174000	51170070	5030	5030	5030	5030	0
133	20231201	173900	51170070	5030	5030	5030	5030	0
134	20231201	173800	51170070	5030	5030	5030	5030	0
135	20231201	173700	51170070	5030	5030	5030	5030	0
136	20231201	173600	51170070	5030	5030	5030	5030	0
137	20231201	173500	51170070	5030	5030	5030	5030	0
138	20231201	173400	51170070	5030	5030	5030	5030	0
139	20231201	173300	51170070	5030	5030	5030	5030	0
140	20231201	173200	51170070	5030	5030	5030	5030	0
141	20231201	173100	51170070	5030	5030	5030	5030	0
142	20231201	173000	51170070	5030	5030	5030	5030	0
143	20231201	172900	51170070	5030	5030	5030	5030	0
144	20231201	172800	51170070	5030	5030	5030	5030	0
145	20231201	172700	51170070	5030	5030	5030	5030	0
146	20231201	172600	51170070	5030	5030	5030	5030	0
147	20231201	172500	51170070	5030	5030	5030	5030	0
148	20231201	172400	51170070	5030	5030	5030	5030	0
149	20231201	172300	51170070	5030	5030	5030	5030	0
150	20231201	172200	51170070	5030	5030	5030	5030	0
151	20231201	172100	51170070	5030	5030	5030	5030	0
152	20231201	172000	51170070	5030	5030	5030	5030	124
153	20231201	171900	51170070	5030	5030	5030	5030	0
154	20231201	171800	51170070	5030	5030	5030	5030	0
155	20231201	171700	51170070	5030	5030	5030	5030	0
156	20231201	171600	51170070	5030	5030	5030	5030	0
157	20231201	171500	51170070	5030	5030	5030	5030	0
158	20231201	171400	51170070	5030	5030	5030	5030	0
159	20231201	171300	51170070	5030	5030	5030	5030	0
160	20231201	171200	51170070	5030	5030	5030	5030	0
161	20231201	171100	51170070	5030	5030	5030	5030	0
162	20231201	171000	51170070	5030	5030	5030	5030	0
163	20231201	170900	51170070	5030	5030	5030	5030	0
164	20231201	170800	51170070	5030	5030	5030	5030	0
165	20231201	170700	51170070	5030	5030	5030	5030	0
166	20231201	170600	51170070	5030	5030	5030	5030	0
167	20231201	170500	51170070	5030	5030	5030	5030	0
168	20231201	170400	51170070	5030	5030	5030	5030	0
169	20231201	170300	51170070	5030	5030	5030	5030	0
170	20231201	170200	51170070	5030	5030	5030	5030	0
171	20231201	170100	51170070	5030	5030	5030	5030	0
172	20231201	170000	51170070	5030	5030	5030	5030	0
173	20231201	165900	51170070	5030	5030	5030	5030	0
174	20231201	165800	51170070	5030	5030	5030	5030	0
175	20231201	165700	51170070	5030	5030	5030	5030	0
176	20231201	165600	51170070	5030	5030	5030	5030	0
177	20231201	165500	51170070	5030	5030	5030	5030	0
178	20231201	165400	51170070	5030	5030	5030	5030	0
179	20231201	165300	51170070	5030	5030	5030	5030	0
180	20231201	165200	51170070	5030	5030	5030	5030	0
181	20231201	165100	51170070	5030	5030	5030	5030	0
182	20231201	165000	51170070	5030	5030	5030	5030	124
183	20231201	164900	51170070	5030	5030	5030	5030	0
184	20231201	164800	51170070	5030	5030	5030	5030	0
185	20231201	164700	51170070	5030	5030	5030	5030	0
186	20231201	164600	51170070	5030	5030	5030	5030	0
187	20231201	164500	51170070	5030	5030	5030	5030	0
188	20231201	164400	51170070	5030	5030	5030	5030	0
189	20231201	164300	51170070	5030	5030	5030	5030	0
190	20231201	164200	51170070	5030	5030	5030	5030	0
191	20231201	164100	51170070	5030	5030	5030	5030	0
192	20231201	164000	51170070	5030	5030	5030	5030	0
193	20231201	163900	51170070	5030	5030	5030	5030	0
194	20231201	163800	51170070	5030	5030	5030	5030	0
195	20231201	163700	51170070	5030	5030	5030	5030	0
196	20231201	163600	51170070	5030	5030	5030	5030	0
197	20231201	163500	51170070	5030	5030	5030	5030	0
198	20231201	163400	51170070	5030	5030	5030	5030	0
199	20231201	163300	51170070	5030	5030	5030	5030	0
200	20231201	163200	51170070	5030	5030	5030	5030	0
201	20231201	163100	51170070	5030	5030	5030	5030	0
202	20231201	163000	51170070	5030	5030	5030	5030	0
203	20231201	162900	51170070	5030	5030	5030	5030	0
204	20231201	162800	51170070	5030	5030	5030	5030	0
205	20231201	162700	51170070	5030	5030	5030	5030	0
206	20231201	162600	51170070	5030	5030	5030	5030	0
207	20231201	162500	51170070	5030	5030	5030	5030	0
208	20231201	162400	51170070	5030	5030	5030	5030	0
209	20231201	162300	51170070	5030	5030	5030	5030	0
210	20231201	162200	51170070	5030	5030	5030	5030	0
211	20231201	162100	51170070	5030	5030	5030	5030	0
212	20231201	162000	51170070	5030	5030	5030	5030	124
213	20231201	161900	51170070	5030	5030	5030	5030	0
214	20231201	161800	51170070	5030	5030	5030	5030	0
215	20231201	161700	51170070	5030	5030	5030	5030	0
216	20231201	161600	51170070	5030	5030	5030	5030	0
217	20231201	161500	51170070	5030	5030	5030	5030	0
218	20231201	161400	51170070	5030	5030	5030	5030	0
219	20231201	161300	51170070	5030	5030	5030	5030	0
220	20231201	161200	51170070	5030	5030	5030	5030	0
221	20231201	161100	51170070	5030	5030	5030	5030	0
222	20231201	161000	51170070	5030	5030	5030	5030	0
223	20231201	160900	51170070	5030	5030	5030	5030	0
224	20231201	160800	51170070	5030	5030	5030	5030	0
225	20231201	160700	51170070	5030	5030	5030	5030	0
226	20231201	160600	51170070	5030	5030	5030	5030	0
227	20231201	160500	51170070	5030	5030	5030	5030	0
228	20231201	160400	51170070	5030	5030	5030	5030	0
229	20231201	160300	51170070	5030	5030	5030	5030	0
230	20231201	160200	51170070	5030	5030	5030	5030	0
231	20231201	160100	51170070	5030	5030	5030	5030	0
232	20231201	160000	51170070	5030	5030	5030	5030	0
233	20231201	155900	51170070	5030	5030	5030	5030	0
234	20231201	155800	51170070	5030	5030	5030	5030	0
235	20231201	155700	51170070	5030	5030	5030	5030	0
236	20231201	155600	51170070	5030	5030	5030	5030	0
237	20231201	155500	51170070	5030	5030	5030	5030	0
238	20231201	155400	51170070	5030	5030	5030	5030	0
239	20231201	155300	51170070	5030	5030	5030	5030	0
240	20231201	155200	51170070	5030	5030	5030	5030	0
241	20231201	155100	51170070	5030	5030	5030	5030	0
242	20231201	155000	51170070	5030	5030	5030	5030	124
243	20231201	154900	51170070	5030	5030	5030	5030	0
244	20231201	154800	51170070	5030	5030	5030	5030	0
245	20231201	154700	51170070	5030	5030	5030	5030	0
246	20231201	154600	51170070	5030	5030	5030	5030	0
247	20231201	154500	51170070	5030	5030	5030	5030	0
248	20231201	154400	51170070	5030	5030	5030	5030	0
249	20231201	154300	51170070	5030	5030	5030	5030	0
250	20231201	154200	51170070	5030	5030	5030	5030	0
251	20231201	154100	51170070	5030	5030	5030	5030	0
252	20231201	154000	51170070	5030	5030	5030	5030	0
253	20231201	153900	51170070	5030	5030	5030	5030	0
254	20231201	153800	51170070	5030	5030	5030	5030	0
255	20231201	153700	51170070	5030	5030	5030	5030	0
256	20231201	153600	51170070	5030	5030	5030	5030	0
257	20231201	153500	51170070	5030	5030	5030	5030	0
258	20231201	153400	51170070	5030	5030	5030	5030	0
259	20231201	153300	51170070	5030	5030	5030	5030	0
260	20231201	153200	51170070	5030	5030	5030	5030	0
261	20231201	153100	51170070	5030	5030	5030	5030	0
262	20231201	153000	51170070	5030	5030	5030	5030	124
263	20231201	152900	50546350	5030	5030	5030	5030	0
264	20231201	152800	50546350	5030	5030	5030	5030	0
265	20231201	152700	50546350	5030	5030	5030	5030	0
266	20231201	152600	50546350	5030	5030	5030	5030	0
267	20231201	152500	50546350	5030	5030	5030	5030	0
268	20231201	152400	50546350	5030	5030	5030	5030	0
269	20231201	152300	50546350	5030	5030	5030	5030	0
270	20231201	152200	50546350	5030	5030	5030	5030	0
271	20231201	152100	50546350	5030	5030	5030	5030	0
272	20231201	152000	50546350	5030	5030	5030	5030	0
273	20231201	151900	50546350	5030	5030	5030	5030	39
274	20231201	151800	50350180	5030	5030	5030	5030	199
275	20231201	151700	49349210	5030	5030	5030	5030	5
276	20231201	151600	49324060	5030	5030	5030	5030	1
277	20231201	151500	49319030	5030	5030	5030	5030	12
278	20231201	151400	49258670	5030	5030	5030	5030	1
279	20231201	151300	49253640	5030	5030	5030	5030	0
280	20231201	151200	49253640	5030	5030	5030	5030	6
281	20231201	151100	49223460	5030	5030	5030	5030	0
282	20231201	151000	49223460	5030	5020	5030	5020	12
283	20231201	150900	49163210	5000	5000	5000	5000	0
284	20231201	150800	49163210	5000	5030	5030	5000	1139
285	20231201	150700	43468160	5030	5030	5030	5030	0
286	20231201	150600	43468160	5030	5030	5030	5030	1
287	20231201	150500	43463130	5020	5020	5020	5020	1
288	20231201	150400	43458110	5020	5000	5020	5000	71
289	20231201	150300	43103090	5030	5030	5030	5030	0
290	20231201	150200	43103090	5030	5020	5030	5020	6
291	20231201	150100	43072920	5020	5020	5020	5020	0
292	20231201	150000	43072920	5020	5020	5020	5020	0
293	20231201	145900	43072920	5020	5020	5020	5020	1
294	20231201	145800	43067900	5020	5020	5020	5020	0
295	20231201	145700	43067900	5020	5020	5020	5020	1
296	20231201	145600	43062880	5020	5020	5020	5020	0
297	20231201	145500	43062880	5020	5020	5020	5020	1
298	20231201	145400	43057860	5000	5020	5020	5000	463
299	20231201	145300	40742140	5030	5020	5030	5020	18
300	20231201	145200	40651770	5030	5030	5030	5030	0
301	20231201	145100	40651770	5030	5030	5030	5030	2
302	20231201	145000	40641710	5030	5030	5030	5030	10
303	20231201	144900	40591410	5030	5030	5030	5030	1
304	20231201	144800	40586380	5030	5030	5030	5030	0
305	20231201	144700	40586380	5030	5030	5030	5030	106
306	20231201	144600	40053200	5030	5030	5030	5030	0
307	20231201	144500	40053200	5030	5030	5030	5030	40
308	20231201	144400	39852000	5030	5030	5030	5030	0
309	20231201	144300	39852000	5030	5030	5030	5030	1
310	20231201	144200	39846970	5030	5030	5030	5030	0
311	20231201	144100	39846970	5030	5030	5030	5030	0
312	20231201	144000	39846970	5030	5030	5030	5030	1
313	20231201	143900	39841940	5030	5030	5030	5030	0
314	20231201	143800	39841940	5030	5030	5030	5030	3
315	20231201	143700	39826850	5030	5030	5030	5030	5
316	20231201	143600	39801700	5030	5030	5030	5030	1
317	20231201	143500	39796670	5030	5030	5030	5030	0
318	20231201	143400	39796670	5030	5030	5030	5030	1
319	20231201	143300	39791640	5030	5030	5030	5030	20
320	20231201	143200	39691040	5030	5030	5030	5030	1
321	20231201	143100	39686010	5030	5030	5030	5030	0
322	20231201	143000	39686010	5030	5030	5030	5030	1
323	20231201	142900	39680980	5030	5030	5030	5030	99
324	20231201	142800	39183010	5030	5030	5030	5030	1
325	20231201	142700	39177980	5030	5030	5030	5030	0
326	20231201	142600	39177980	5030	5030	5030	5030	1
327	20231201	142500	39172950	5030	5030	5030	5030	0
328	20231201	142400	39172950	5030	5030	5030	5030	1
329	20231201	142300	39167920	5030	5030	5030	5030	0
330	20231201	142200	39167920	5030	5030	5030	5030	5
331	20231201	142100	39142770	5030	5030	5030	5030	1
332	20231201	142000	39137740	5030	5030	5030	5030	0
333	20231201	141900	39137740	5030	5030	5030	5030	1
334	20231201	141800	39132710	5030	5030	5030	5030	0
335	20231201	141700	39132710	5030	5030	5030	5030	1
336	20231201	141600	39127680	5030	5030	5030	5030	0
337	20231201	141500	39127680	5030	5030	5030	5030	1
338	20231201	141400	39122650	5030	5030	5030	5030	0
339	20231201	141300	39122650	5030	5030	5030	5030	1
340	20231201	141200	39117620	5030	5030	5030	5030	0
341	20231201	141100	39117620	5030	5030	5030	5030	1
342	20231201	141000	39112590	5030	5030	5030	5030	0
343	20231201	140900	39112590	5030	5030	5030	5030	1
344	20231201	140800	39107560	5030	5030	5030	5030	0
345	20231201	140700	39107560	5030	5030	5030	5030	6
346	20231201	140600	39077380	5030	5030	5030	5030	0
347	20231201	140500	39077380	5030	5030	5030	5030	1
348	20231201	140400	39072350	5030	5030	5030	5030	0
349	20231201	140300	39072350	5030	5030	5030	5030	0
350	20231201	140200	39072350	5030	5030	5030	5030	6
351	20231201	140100	39042170	5030	5030	5030	5030	0
352	20231201	140000	39042170	5030	5030	5030	5030	1
353	20231201	135900	39037140	5030	5030	5030	5030	0
354	20231201	135800	39037140	5030	5030	5030	5030	1
355	20231201	135700	39032110	5030	5030	5030	5030	0
356	20231201	135600	39032110	5030	5030	5030	5030	1
357	20231201	135500	39027080	5020	5020	5020	5020	0
358	20231201	135400	39027080	5020	5020	5020	5020	1
359	20231201	135300	39022060	5030	5020	5030	5020	5
360	20231201	135200	38996920	5030	5030	5030	5030	445
361	20231201	135100	36758570	5030	5030	5030	5030	0
362	20231201	135000	36758570	5030	5030	5030	5030	1
363	20231201	134900	36753540	5030	5030	5030	5030	0
364	20231201	134800	36753540	5030	5030	5030	5030	1
365	20231201	134700	36748510	5030	5030	5030	5030	5
366	20231201	134600	36723360	5030	5030	5030	5030	1
367	20231201	134500	36718330	5030	5030	5030	5030	0
368	20231201	134400	36718330	5030	5030	5030	5030	0
369	20231201	134300	36718330	5030	5030	5030	5030	1
370	20231201	134200	36713300	5020	5020	5020	5020	1
371	20231201	134100	36708280	5020	5020	5020	5020	1
372	20231201	134000	36703260	5020	5020	5020	5020	0
373	20231201	133900	36703260	5020	5020	5020	5020	1
374	20231201	133800	36698240	5020	5020	5020	5020	0
375	20231201	133700	36698240	5020	5020	5020	5020	6
376	20231201	133600	36668120	5000	5000	5000	5000	1
377	20231201	133500	36663120	5000	5000	5000	5000	8
378	20231201	133400	36623120	5020	5020	5020	5020	0
379	20231201	133300	36623120	5020	5020	5020	5020	1
380	20231201	133200	36618100	5020	5020	5020	5020	5
381	20231201	133100	36593000	5020	5020	5020	5020	1
382	20231201	133000	36587980	5020	5020	5020	5020	0
383	20231201	132900	36587980	5020	5000	5020	5000	4
384	20231201	132800	36567960	5020	5020	5020	5020	0
385	20231201	132700	36567960	5020	5020	5020	5020	1
386	20231201	132600	36562940	5030	5030	5030	5030	0
387	20231201	132500	36562940	5030	5030	5030	5030	0
388	20231201	132400	36562940	5030	5030	5030	5030	1
389	20231201	132300	36557910	5030	5030	5030	5030	0
390	20231201	132200	36557910	5030	5030	5030	5030	1
391	20231201	132100	36552880	5030	5030	5030	5030	0
392	20231201	132000	36552880	5030	5030	5030	5030	1
393	20231201	131900	36547850	5030	5030	5030	5030	0
394	20231201	131800	36547850	5030	5030	5030	5030	1
395	20231201	131700	36542820	5030	5030	5030	5030	5
396	20231201	131600	36517670	5030	5030	5030	5030	1
397	20231201	131500	36512640	5030	5030	5030	5030	0
398	20231201	131400	36512640	5030	5030	5030	5030	1
399	20231201	131300	36507610	5000	5000	5000	5000	0
400	20231201	131200	36507610	5000	5030	5030	5000	16
401	20231201	131100	36427430	5030	5030	5030	5030	0
402	20231201	131000	36427430	5030	5030	5030	5030	1
403	20231201	130900	36422400	5030	5030	5030	5030	0
404	20231201	130800	36422400	5030	5030	5030	5030	1
405	20231201	130700	36417370	5030	5030	5030	5030	5
406	20231201	130600	36392220	5030	5030	5030	5030	0
407	20231201	130500	36392220	5030	5030	5030	5030	1
408	20231201	130400	36387190	5030	5030	5030	5030	0
409	20231201	130300	36387190	5030	5030	5030	5030	1
410	20231201	130200	36382160	5030	5030	5030	5030	5
411	20231201	130100	36357010	5030	5030	5030	5030	1
412	20231201	130000	36351980	5030	5030	5030	5030	0
413	20231201	125900	36351980	5030	5030	5030	5030	1
414	20231201	125800	36346950	5030	5030	5030	5030	0
415	20231201	125700	36346950	5030	5030	5030	5030	6
416	20231201	125600	36316770	5030	5030	5030	5030	0
417	20231201	125500	36316770	5030	5020	5030	5020	11
418	20231201	125400	36261540	5020	5020	5020	5020	0
419	20231201	125300	36261540	5020	5020	5020	5020	1
420	20231201	125200	36256520	5020	5020	5020	5020	5
421	20231201	125100	36231420	5020	5020	5020	5020	1
422	20231201	125000	36226400	5020	5020	5020	5020	0
423	20231201	124900	36226400	5020	5020	5020	5020	1
424	20231201	124800	36221380	5020	5020	5020	5020	19
425	20231201	124700	36126000	5020	5020	5020	5020	5
426	20231201	124600	36100900	5020	5020	5020	5020	1
427	20231201	124500	36095880	5020	5020	5020	5020	0
428	20231201	124400	36095880	5020	5020	5020	5020	1
429	20231201	124300	36090860	5020	5020	5020	5020	0
430	20231201	124200	36090860	5020	5010	5020	5010	16
431	20231201	124100	36010640	5020	5020	5020	5020	0
432	20231201	124000	36010640	5020	5020	5020	5020	1
433	20231201	123900	36005620	5020	5020	5020	5020	0
434	20231201	123800	36005620	5020	5020	5020	5020	1
435	20231201	123700	36000600	5020	5020	5020	5020	5
436	20231201	123600	35975500	5020	5020	5020	5020	1
437	20231201	123500	35970480	5020	5020	5020	5020	0
438	20231201	123400	35970480	5020	5020	5020	5020	100
439	20231201	123300	35468480	5020	5020	5020	5020	0
440	20231201	123200	35468480	5020	5010	5020	5010	6
441	20231201	123100	35438370	5020	5020	5020	5020	0
442	20231201	123000	35438370	5020	5020	5020	5020	40
443	20231201	122900	35237570	5020	5020	5020	5020	0
444	20231201	122800	35237570	5020	5020	5020	5020	0
445	20231201	122700	35237570	5020	5020	5020	5020	6
446	20231201	122600	35207450	5020	5020	5020	5020	0
447	20231201	122500	35207450	5020	5020	5020	5020	1
448	20231201	122400	35202430	5020	5020	5020	5020	105
449	20231201	122300	34675330	5020	5020	5020	5020	1
450	20231201	122200	34670310	5020	5020	5020	5020	0
451	20231201	122100	34670310	5020	5020	5020	5020	1
452	20231201	122000	34665290	5020	5020	5020	5020	0
453	20231201	121900	34665290	5020	5020	5020	5020	1
454	20231201	121800	34660270	5020	5020	5020	5020	0
455	20231201	121700	34660270	5020	5020	5020	5020	1
456	20231201	121600	34655250	5020	5020	5020	5020	0
457	20231201	121500	34655250	5020	5020	5020	5020	1
458	20231201	121400	34650230	5020	5020	5020	5020	0
459	20231201	121300	34650230	5020	5020	5020	5020	1
460	20231201	121200	34645210	5020	5020	5020	5020	0
461	20231201	121100	34645210	5020	5020	5020	5020	1
462	20231201	121000	34640190	5020	5020	5020	5020	0
463	20231201	120900	34640190	5020	5020	5020	5020	0
464	20231201	120800	34640190	5020	5020	5020	5020	1
465	20231201	120700	34635170	5020	5020	5020	5020	5
466	20231201	120600	34610070	5020	5020	5020	5020	1
467	20231201	120500	34605050	5020	5020	5020	5020	0
468	20231201	120400	34605050	5020	5000	5020	5000	12
469	20231201	120300	34545030	5000	5000	5000	5000	0
470	20231201	120200	34545030	5000	5000	5000	5000	2
471	20231201	120100	34535030	5000	5000	5000	5000	4
472	20231201	120000	34515030	5000	5000	5000	5000	1
473	20231201	115900	34510030	5000	5000	5000	5000	1
474	20231201	115800	34505030	5000	5000	5000	5000	2
475	20231201	115700	34495030	5000	5000	5000	5000	5
476	20231201	115600	34470030	5000	5000	5000	5000	2
477	20231201	115500	34460030	5000	5000	5000	5000	1
478	20231201	115400	34455030	5000	5000	5000	5000	2
479	20231201	115300	34445030	5000	5000	5000	5000	61
480	20231201	115200	34140030	5000	4995	5000	4995	124
481	20231201	115100	33520320	5000	5000	5000	5000	5
482	20231201	115000	33495320	5000	5000	5000	5000	0
483	20231201	114900	33495320	5000	5000	5000	5000	1
484	20231201	114800	33490320	5000	5000	5000	5000	0
485	20231201	114700	33490320	5000	5000	5000	5000	1
486	20231201	114600	33485320	5000	5000	5000	5000	0
487	20231201	114500	33485320	5000	5000	5000	5000	1
488	20231201	114400	33480320	5000	5000	5000	5000	1
489	20231201	114300	33475320	5000	5000	5000	5000	2
490	20231201	114200	33465320	5000	5000	5000	5000	5
491	20231201	114100	33440320	5000	5000	5000	5000	1
492	20231201	114000	33435320	5000	5000	5000	5000	1
493	20231201	113900	33430320	5000	5000	5000	5000	1
494	20231201	113800	33425320	5000	5000	5000	5000	0
495	20231201	113700	33425320	5000	5000	5000	5000	8
496	20231201	113600	33385320	5000	5000	5000	5000	2
497	20231201	113500	33375320	5000	5000	5000	5000	3
498	20231201	113400	33360320	4995	5000	5000	4995	88
499	20231201	113300	32920750	5000	5000	5000	5000	92
500	20231201	113200	32460750	5000	5000	5000	5000	5
501	20231201	113100	32435750	5000	5000	5000	5000	0
502	20231201	113000	32435750	5000	5000	5000	5000	1
503	20231201	112900	32430750	5000	5000	5000	5000	0
504	20231201	112800	32430750	5000	5000	5000	5000	1
505	20231201	112700	32425750	5000	5000	5000	5000	0
506	20231201	112600	32425750	5000	5000	5000	5000	3
507	20231201	112500	32410750	5000	5000	5000	5000	2
508	20231201	112400	32400750	5000	5000	5000	5000	3
509	20231201	112300	32385750	4995	5000	5000	4995	74
510	20231201	112200	32015760	4995	5040	5040	4995	3037
511	20231201	112100	16787230	5040	5040	5040	5040	0
512	20231201	112000	16787230	5040	5040	5040	5040	1
513	20231201	111900	16782190	5020	5030	5030	5020	1501
514	20231201	111800	9244570	5040	5040	5040	5040	1
515	20231201	111700	9239530	5040	5040	5040	5040	185
516	20231201	111600	8307130	5040	5040	5040	5040	1
517	20231201	111500	8302090	5040	5040	5040	5040	0
518	20231201	111400	8302090	5040	5040	5040	5040	1
519	20231201	111300	8297050	5040	5040	5040	5040	0
520	20231201	111200	8297050	5040	5040	5040	5040	5
521	20231201	111100	8271850	5040	5040	5040	5040	1
522	20231201	111000	8266810	5040	5040	5040	5040	0
523	20231201	110900	8266810	5040	5040	5040	5040	1
524	20231201	110800	8261770	5040	5040	5040	5040	0
525	20231201	110700	8261770	5040	5040	5040	5040	6
526	20231201	110600	8231530	5040	5040	5040	5040	0
527	20231201	110500	8231530	5040	5040	5040	5040	1
528	20231201	110400	8226490	5040	5040	5040	5040	0
529	20231201	110300	8226490	5040	5040	5040	5040	1
530	20231201	110200	8221450	5040	5040	5040	5040	10
531	20231201	110100	8171050	5040	5040	5040	5040	1
532	20231201	110000	8166010	5040	5040	5040	5040	0
533	20231201	105900	8166010	5040	5040	5040	5040	1
534	20231201	105800	8160970	5040	5040	5040	5040	0
535	20231201	105700	8160970	5040	5040	5040	5040	1
536	20231201	105600	8155930	5040	5040	5040	5040	0
537	20231201	105500	8155930	5040	5040	5040	5040	1
538	20231201	105400	8150890	5040	5040	5040	5040	0
539	20231201	105300	8150890	5040	5040	5040	5040	0
540	20231201	105200	8150890	5040	5040	5040	5040	6
541	20231201	105100	8120650	5040	5040	5040	5040	0
542	20231201	105000	8120650	5040	5040	5040	5040	1
543	20231201	104900	8115610	5040	5040	5040	5040	99
544	20231201	104800	7616650	5040	5040	5040	5040	201
545	20231201	104700	6603610	5040	5040	5040	5040	5
546	20231201	104600	6578410	5040	5040	5040	5040	1
547	20231201	104500	6573370	5040	5040	5040	5040	0
548	20231201	104400	6573370	5040	5040	5040	5040	1
549	20231201	104300	6568330	5040	5040	5040	5040	0
550	20231201	104200	6568330	5040	5040	5040	5040	6
551	20231201	104100	6538090	5040	5040	5040	5040	0
552	20231201	104000	6538090	5040	5040	5040	5040	1
553	20231201	103900	6533050	5040	5040	5040	5040	0
554	20231201	103800	6533050	5040	5040	5040	5040	1
555	20231201	103700	6528010	5040	5040	5040	5040	5
556	20231201	103600	6502810	5040	5040	5040	5040	1
557	20231201	103500	6497770	5040	5040	5040	5040	0
558	20231201	103400	6497770	5040	5040	5040	5040	0
559	20231201	103300	6497770	5040	5040	5040	5040	1
560	20231201	103200	6492730	5040	5040	5040	5040	0
561	20231201	103100	6492730	5040	5040	5040	5040	2
562	20231201	103000	6482650	5040	5040	5040	5040	0
563	20231201	102900	6482650	5040	5040	5040	5040	1
564	20231201	102800	6477610	5040	5040	5040	5040	99
565	20231201	102700	5978650	5040	5040	5040	5040	6
566	20231201	102600	5948410	5040	5040	5040	5040	0
567	20231201	102500	5948410	5040	5040	5040	5040	1
568	20231201	102400	5943370	5040	5040	5040	5040	0
569	20231201	102300	5943370	5040	5040	5040	5040	1
570	20231201	102200	5938330	5040	5040	5040	5040	5
571	20231201	102100	5913130	5040	5040	5040	5040	1
572	20231201	102000	5908090	5040	5040	5040	5040	0
573	20231201	101900	5908090	5040	5040	5040	5040	6
574	20231201	101800	5877850	5040	5040	5040	5040	208
575	20231201	101700	4829530	5040	5040	5040	5040	36
576	20231201	101600	4648090	5040	5040	5040	5040	10
577	20231201	101500	4597690	5040	5040	5040	5040	0
578	20231201	101400	4597690	5040	5040	5040	5040	1
579	20231201	101300	4592650	5040	5040	5040	5040	0
580	20231201	101200	4592650	5040	5040	5040	5040	6
581	20231201	101100	4562410	5040	5040	5040	5040	0
582	20231201	101000	4562410	5040	5040	5040	5040	1
583	20231201	100900	4557370	5040	5040	5040	5040	1
584	20231201	100800	4552330	5040	5040	5040	5040	1
585	20231201	100700	4547290	5040	5040	5040	5040	0
586	20231201	100600	4547290	5040	5040	5040	5040	1
587	20231201	100500	4542250	5040	5040	5040	5040	0
588	20231201	100400	4542250	5040	5040	5040	5040	1
589	20231201	100300	4537210	5040	5040	5040	5040	0
590	20231201	100200	4537210	5040	5040	5040	5040	1
591	20231201	100100	4532170	5040	5040	5040	5040	0
592	20231201	100000	4532170	5040	5040	5040	5040	1
593	20231201	095900	4527130	5040	5040	5040	5040	0
594	20231201	095800	4527130	5040	5040	5040	5040	1
595	20231201	095700	4522090	5040	5040	5040	5040	0
596	20231201	095600	4522090	5040	5040	5040	5040	0
597	20231201	095500	4522090	5040	5040	5040	5040	81
598	20231201	095400	4113850	5040	5040	5040	5040	0
599	20231201	095300	4113850	5040	5040	5040	5040	1
600	20231201	095200	4108810	5040	5040	5040	5040	0
601	20231201	095100	4108810	5040	5040	5040	5040	1
602	20231201	095000	4103770	5040	5040	5040	5040	0
603	20231201	094900	4103770	5040	5040	5040	5040	1
604	20231201	094800	4098730	5040	5040	5040	5040	0
605	20231201	094700	4098730	5040	5040	5040	5040	1
606	20231201	094600	4093690	5040	5040	5040	5040	0
607	20231201	094500	4093690	5040	5040	5040	5040	1
608	20231201	094400	4088650	5040	5040	5040	5040	0
609	20231201	094300	4088650	5040	5040	5040	5040	1
610	20231201	094200	4083610	5040	5040	5040	5040	5
611	20231201	094100	4058410	5040	5040	5040	5040	1
612	20231201	094000	4053370	5040	5040	5040	5040	0
613	20231201	093900	4053370	5040	5040	5040	5040	1
614	20231201	093800	4048330	5040	5040	5040	5040	0
615	20231201	093700	4048330	5040	5040	5040	5040	5
616	20231201	093600	4023130	5040	5030	5040	5030	11
617	20231201	093500	3967790	5040	5040	5040	5040	200
618	20231201	093400	2959790	5040	5040	5040	5040	1
619	20231201	093300	2954750	5040	5040	5040	5040	0
620	20231201	093200	2954750	5040	5040	5040	5040	6
621	20231201	093100	2924510	5040	5040	5040	5040	0
622	20231201	093000	2924510	5040	5040	5040	5040	1
623	20231201	092900	2919470	5040	5040	5040	5040	0
624	20231201	092800	2919470	5040	5020	5040	5020	2
625	20231201	092700	2909410	5040	5040	5040	5040	0
626	20231201	092600	2909410	5040	5040	5040	5040	1
627	20231201	092500	2904370	5040	5040	5040	5040	0
628	20231201	092400	2904370	5040	5040	5040	5040	1
629	20231201	092300	2899330	5020	5020	5020	5020	0
630	20231201	092200	2899330	5020	5040	5040	5020	3
631	20231201	092100	2884250	5040	5040	5040	5040	0
632	20231201	092000	2884250	5040	5040	5040	5040	1
633	20231201	091900	2879210	5040	5040	5040	5040	0
634	20231201	091800	2879210	5040	5040	5040	5040	0
635	20231201	091700	2879210	5040	5020	5040	5020	5
636	20231201	091600	2854090	5040	5040	5040	5040	0
637	20231201	091500	2854090	5040	5040	5040	5040	1
638	20231201	091400	2849050	5020	5020	5020	5020	1
639	20231201	091300	2844030	5040	5040	5040	5040	1
640	20231201	091200	2838990	5040	5040	5040	5040	5
641	20231201	091100	2813790	5020	5040	5040	5020	15
642	20231201	091000	2738470	5040	5040	5040	5040	0
643	20231201	090900	2738470	5040	5040	5040	5040	1
644	20231201	090800	2733430	5040	5040	5040	5040	0
645	20231201	090700	2733430	5040	5040	5040	5040	6
646	20231201	090600	2703190	5050	5050	5050	5050	0
647	20231201	090500	2703190	5050	5040	5050	5020	105
648	20231201	090400	2174660	5050	5050	5050	5050	0
649	20231201	090300	2174660	5050	5050	5050	5050	1
650	20231201	090200	2169610	5040	5040	5040	5040	0
651	20231201	090100	2169610	5040	5070	5070	5040	39
652	20231201	090000	1972230	5070	5070	5070	5070	192