KissMeData/053580/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193200	102082160	9600	9600	9600	9600	101
3	20231204	193100	102082160	9600	9600	9600	9600	0
4	20231204	193000	102082160	9600	9600	9600	9600	0
5	20231204	192900	102082160	9600	9600	9600	9600	0
6	20231204	192800	102082160	9600	9600	9600	9600	0
7	20231204	192700	102082160	9600	9600	9600	9600	0
8	20231204	192600	102082160	9600	9600	9600	9600	0
9	20231204	192500	102082160	9600	9600	9600	9600	0
10	20231204	192400	102082160	9600	9600	9600	9600	0
11	20231204	192300	102082160	9600	9600	9600	9600	0
12	20231204	192200	102082160	9600	9600	9600	9600	0
13	20231204	192100	102082160	9600	9600	9600	9600	0
14	20231204	192000	102082160	9600	9600	9600	9600	0
15	20231204	191900	102082160	9600	9600	9600	9600	0
16	20231204	191800	102082160	9600	9600	9600	9600	0
17	20231204	191700	102082160	9600	9600	9600	9600	0
18	20231204	191600	102082160	9600	9600	9600	9600	0
19	20231204	191500	102082160	9600	9600	9600	9600	0
20	20231204	191400	102082160	9600	9600	9600	9600	0
21	20231204	191300	102082160	9600	9600	9600	9600	0
22	20231204	191200	102082160	9600	9600	9600	9600	0
23	20231204	191100	102082160	9600	9600	9600	9600	0
24	20231204	191000	102082160	9600	9600	9600	9600	0
25	20231204	190900	102082160	9600	9600	9600	9600	0
26	20231204	190800	102082160	9600	9600	9600	9600	0
27	20231204	190700	102082160	9600	9600	9600	9600	0
28	20231204	190600	102082160	9600	9600	9600	9600	0
29	20231204	190500	102082160	9600	9600	9600	9600	0
30	20231204	190400	102082160	9600	9600	9600	9600	0
31	20231204	190300	102082160	9600	9600	9600	9600	0
32	20231204	190200	102082160	9600	9600	9600	9600	101
33	20231204	190100	102082160	9600	9600	9600	9600	0
34	20231204	190000	102082160	9600	9600	9600	9600	0
35	20231204	185900	102082160	9600	9600	9600	9600	0
36	20231204	185800	102082160	9600	9600	9600	9600	0
37	20231204	185700	102082160	9600	9600	9600	9600	0
38	20231204	185600	102082160	9600	9600	9600	9600	0
39	20231204	185500	102082160	9600	9600	9600	9600	0
40	20231204	185400	102082160	9600	9600	9600	9600	0
41	20231204	185300	102082160	9600	9600	9600	9600	0
42	20231204	185200	102082160	9600	9600	9600	9600	0
43	20231204	185100	102082160	9600	9600	9600	9600	0
44	20231204	185000	102082160	9600	9600	9600	9600	0
45	20231204	184900	102082160	9600	9600	9600	9600	0
46	20231204	184800	102082160	9600	9600	9600	9600	0
47	20231204	184700	102082160	9600	9600	9600	9600	0
48	20231204	184600	102082160	9600	9600	9600	9600	0
49	20231204	184500	102082160	9600	9600	9600	9600	0
50	20231204	184400	102082160	9600	9600	9600	9600	0
51	20231204	184300	102082160	9600	9600	9600	9600	0
52	20231204	184200	102082160	9600	9600	9600	9600	0
53	20231204	184100	102082160	9600	9600	9600	9600	0
54	20231204	184000	102082160	9600	9600	9600	9600	0
55	20231204	183900	102082160	9600	9600	9600	9600	0
56	20231204	183800	102082160	9600	9600	9600	9600	0
57	20231204	183700	102082160	9600	9600	9600	9600	0
58	20231204	183600	102082160	9600	9600	9600	9600	0
59	20231204	183500	102082160	9600	9600	9600	9600	0
60	20231204	183400	102082160	9600	9600	9600	9600	0
61	20231204	183300	102082160	9600	9600	9600	9600	0
62	20231204	183200	102082160	9600	9600	9600	9600	101
63	20231204	183100	102082160	9600	9600	9600	9600	0
64	20231204	183000	102082160	9600	9600	9600	9600	0
65	20231204	182900	102082160	9600	9600	9600	9600	0
66	20231204	182800	102082160	9600	9600	9600	9600	0
67	20231204	182700	102082160	9600	9600	9600	9600	0
68	20231204	182600	102082160	9600	9600	9600	9600	0
69	20231204	182500	102082160	9600	9600	9600	9600	0
70	20231204	182400	102082160	9600	9600	9600	9600	0
71	20231204	182300	102082160	9600	9600	9600	9600	0
72	20231204	182200	102082160	9600	9600	9600	9600	0
73	20231204	182100	102082160	9600	9600	9600	9600	0
74	20231204	182000	102082160	9600	9600	9600	9600	0
75	20231204	181900	102082160	9600	9600	9600	9600	0
76	20231204	181800	102082160	9600	9600	9600	9600	0
77	20231204	181700	102082160	9600	9600	9600	9600	0
78	20231204	181600	102082160	9600	9600	9600	9600	0
79	20231204	181500	102082160	9600	9600	9600	9600	0
80	20231204	181400	102082160	9600	9600	9600	9600	0
81	20231204	181300	102082160	9600	9600	9600	9600	0
82	20231204	181200	102082160	9600	9600	9600	9600	0
83	20231204	181100	102082160	9600	9600	9600	9600	0
84	20231204	181000	102082160	9600	9600	9600	9600	0
85	20231204	180900	102082160	9600	9600	9600	9600	0
86	20231204	180800	102082160	9600	9600	9600	9600	0
87	20231204	180700	102082160	9600	9600	9600	9600	0
88	20231204	180600	102082160	9600	9600	9600	9600	0
89	20231204	180500	102082160	9600	9600	9600	9600	0
90	20231204	180400	102082160	9600	9600	9600	9600	0
91	20231204	180300	102082160	9600	9600	9600	9600	0
92	20231204	180200	102082160	9600	9600	9600	9600	101
93	20231204	180100	102082160	9600	9600	9600	9600	0
94	20231204	180000	102082160	9600	9600	9600	9600	0
95	20231204	175900	102082160	9600	9600	9600	9600	0
96	20231204	175800	102082160	9600	9600	9600	9600	0
97	20231204	175700	102082160	9600	9600	9600	9600	0
98	20231204	175600	102082160	9600	9600	9600	9600	0
99	20231204	175500	102082160	9600	9600	9600	9600	0
100	20231204	175400	102082160	9600	9600	9600	9600	0
101	20231204	175300	102082160	9600	9600	9600	9600	0
102	20231204	175200	102082160	9600	9600	9600	9600	0
103	20231204	175100	102082160	9600	9600	9600	9600	0
104	20231204	175000	102082160	9600	9600	9600	9600	0
105	20231204	174900	102082160	9600	9600	9600	9600	0
106	20231204	174800	102082160	9600	9600	9600	9600	0
107	20231204	174700	102082160	9600	9600	9600	9600	0
108	20231204	174600	102082160	9600	9600	9600	9600	0
109	20231204	174500	102082160	9600	9600	9600	9600	0
110	20231204	174400	102082160	9600	9600	9600	9600	0
111	20231204	174300	102082160	9600	9600	9600	9600	0
112	20231204	174200	102082160	9600	9600	9600	9600	0
113	20231204	174100	102082160	9600	9600	9600	9600	0
114	20231204	174000	102082160	9600	9600	9600	9600	0
115	20231204	173900	102082160	9600	9600	9600	9600	0
116	20231204	173800	102082160	9600	9600	9600	9600	0
117	20231204	173700	102082160	9600	9600	9600	9600	0
118	20231204	173600	102082160	9600	9600	9600	9600	0
119	20231204	173500	102082160	9600	9600	9600	9600	0
120	20231204	173400	102082160	9600	9600	9600	9600	0
121	20231204	173300	102082160	9600	9600	9600	9600	0
122	20231204	173200	102082160	9600	9600	9600	9600	101
123	20231204	173100	102082160	9600	9600	9600	9600	0
124	20231204	173000	102082160	9600	9600	9600	9600	0
125	20231204	172900	102082160	9600	9600	9600	9600	0
126	20231204	172800	102082160	9600	9600	9600	9600	0
127	20231204	172700	102082160	9600	9600	9600	9600	0
128	20231204	172600	102082160	9600	9600	9600	9600	0
129	20231204	172500	102082160	9600	9600	9600	9600	0
130	20231204	172400	102082160	9600	9600	9600	9600	0
131	20231204	172300	102082160	9600	9600	9600	9600	0
132	20231204	172200	102082160	9600	9600	9600	9600	0
133	20231204	172100	102082160	9600	9600	9600	9600	0
134	20231204	172000	102082160	9600	9600	9600	9600	0
135	20231204	171900	102082160	9600	9600	9600	9600	0
136	20231204	171800	102082160	9600	9600	9600	9600	0
137	20231204	171700	102082160	9600	9600	9600	9600	0
138	20231204	171600	102082160	9600	9600	9600	9600	0
139	20231204	171500	102082160	9600	9600	9600	9600	0
140	20231204	171400	102082160	9600	9600	9600	9600	0
141	20231204	171300	102082160	9600	9600	9600	9600	0
142	20231204	171200	102082160	9600	9600	9600	9600	0
143	20231204	171100	102082160	9600	9600	9600	9600	0
144	20231204	171000	102082160	9600	9600	9600	9600	0
145	20231204	170900	102082160	9600	9600	9600	9600	0
146	20231204	170800	102082160	9600	9600	9600	9600	0
147	20231204	170700	102082160	9600	9600	9600	9600	0
148	20231204	170600	102082160	9600	9600	9600	9600	0
149	20231204	170500	102082160	9600	9600	9600	9600	0
150	20231204	170400	102082160	9600	9600	9600	9600	0
151	20231204	170300	102082160	9600	9600	9600	9600	0
152	20231204	170200	102082160	9600	9600	9600	9600	101
153	20231204	170100	102082160	9600	9600	9600	9600	0
154	20231204	170000	102082160	9600	9600	9600	9600	0
155	20231204	165900	102082160	9600	9600	9600	9600	0
156	20231204	165800	102082160	9600	9600	9600	9600	0
157	20231204	165700	102082160	9600	9600	9600	9600	0
158	20231204	165600	102082160	9600	9600	9600	9600	0
159	20231204	165500	102082160	9600	9600	9600	9600	0
160	20231204	165400	102082160	9600	9600	9600	9600	0
161	20231204	165300	102082160	9600	9600	9600	9600	0
162	20231204	165200	102082160	9600	9600	9600	9600	0
163	20231204	165100	102082160	9600	9600	9600	9600	0
164	20231204	165000	102082160	9600	9600	9600	9600	0
165	20231204	164900	102082160	9600	9600	9600	9600	0
166	20231204	164800	102082160	9600	9600	9600	9600	0
167	20231204	164700	102082160	9600	9600	9600	9600	0
168	20231204	164600	102082160	9600	9600	9600	9600	0
169	20231204	164500	102082160	9600	9600	9600	9600	0
170	20231204	164400	102082160	9600	9600	9600	9600	0
171	20231204	164300	102082160	9600	9600	9600	9600	0
172	20231204	164200	102082160	9600	9600	9600	9600	0
173	20231204	164100	102082160	9600	9600	9600	9600	0
174	20231204	164000	102082160	9600	9600	9600	9600	0
175	20231204	163900	102082160	9600	9600	9600	9600	0
176	20231204	163800	102082160	9600	9600	9600	9600	0
177	20231204	163700	102082160	9600	9600	9600	9600	0
178	20231204	163600	102082160	9600	9600	9600	9600	0
179	20231204	163500	102082160	9600	9600	9600	9600	0
180	20231204	163400	102082160	9600	9600	9600	9600	0
181	20231204	163300	102082160	9600	9600	9600	9600	0
182	20231204	163200	102082160	9600	9600	9600	9600	101
183	20231204	163100	102082160	9600	9600	9600	9600	0
184	20231204	163000	102082160	9600	9600	9600	9600	0
185	20231204	162900	102082160	9600	9600	9600	9600	0
186	20231204	162800	102082160	9600	9600	9600	9600	0
187	20231204	162700	102082160	9600	9600	9600	9600	0
188	20231204	162600	102082160	9600	9600	9600	9600	0
189	20231204	162500	102082160	9600	9600	9600	9600	0
190	20231204	162400	102082160	9600	9600	9600	9600	0
191	20231204	162300	102082160	9600	9600	9600	9600	0
192	20231204	162200	102082160	9600	9600	9600	9600	0
193	20231204	162100	102082160	9600	9600	9600	9600	0
194	20231204	162000	102082160	9600	9600	9600	9600	0
195	20231204	161900	102082160	9600	9600	9600	9600	0
196	20231204	161800	102082160	9600	9600	9600	9600	0
197	20231204	161700	102082160	9600	9600	9600	9600	0
198	20231204	161600	102082160	9600	9600	9600	9600	0
199	20231204	161500	102082160	9600	9600	9600	9600	0
200	20231204	161400	102082160	9600	9600	9600	9600	0
201	20231204	161300	102082160	9600	9600	9600	9600	0
202	20231204	161200	102082160	9600	9600	9600	9600	0
203	20231204	161100	102082160	9600	9600	9600	9600	0
204	20231204	161000	102082160	9600	9600	9600	9600	0
205	20231204	160900	102082160	9600	9600	9600	9600	0
206	20231204	160800	102082160	9600	9600	9600	9600	0
207	20231204	160700	102082160	9600	9600	9600	9600	0
208	20231204	160600	102082160	9600	9600	9600	9600	0
209	20231204	160500	102082160	9600	9600	9600	9600	0
210	20231204	160400	102082160	9600	9600	9600	9600	0
211	20231204	160300	102082160	9600	9600	9600	9600	0
212	20231204	160200	102082160	9600	9600	9600	9600	101
213	20231204	160100	102082160	9600	9600	9600	9600	0
214	20231204	160000	102082160	9600	9600	9600	9600	0
215	20231204	155900	102082160	9600	9600	9600	9600	0
216	20231204	155800	102082160	9600	9600	9600	9600	0
217	20231204	155700	102082160	9600	9600	9600	9600	0
218	20231204	155600	102082160	9600	9600	9600	9600	0
219	20231204	155500	102082160	9600	9600	9600	9600	0
220	20231204	155400	102082160	9600	9600	9600	9600	0
221	20231204	155300	102082160	9600	9600	9600	9600	0
222	20231204	155200	102082160	9600	9600	9600	9600	0
223	20231204	155100	102082160	9600	9600	9600	9600	0
224	20231204	155000	102082160	9600	9600	9600	9600	0
225	20231204	154900	102082160	9600	9600	9600	9600	0
226	20231204	154800	102082160	9600	9600	9600	9600	0
227	20231204	154700	102082160	9600	9600	9600	9600	0
228	20231204	154600	102082160	9600	9600	9600	9600	0
229	20231204	154500	102082160	9600	9600	9600	9600	0
230	20231204	154400	102082160	9600	9600	9600	9600	0
231	20231204	154300	102082160	9600	9600	9600	9600	0
232	20231204	154200	102082160	9600	9600	9600	9600	0
233	20231204	154100	102082160	9600	9600	9600	9600	0
234	20231204	154000	102082160	9600	9600	9600	9600	0
235	20231204	153900	102082160	9600	9600	9600	9600	0
236	20231204	153800	102082160	9600	9600	9600	9600	0
237	20231204	153700	102082160	9600	9600	9600	9600	0
238	20231204	153600	102082160	9600	9600	9600	9600	0
239	20231204	153500	102082160	9600	9600	9600	9600	0
240	20231204	153400	102082160	9600	9600	9600	9600	0
241	20231204	153300	102082160	9600	9600	9600	9600	0
242	20231204	153200	102082160	9600	9600	9600	9600	101
243	20231204	153100	102082160	9600	9600	9600	9600	0
244	20231204	153000	102082160	9600	9600	9600	9600	101
245	20231204	152900	101112560	9600	9600	9600	9600	0
246	20231204	152800	101112560	9600	9600	9600	9600	0
247	20231204	152700	101112560	9600	9600	9600	9600	0
248	20231204	152600	101112560	9600	9600	9600	9600	0
249	20231204	152500	101112560	9600	9600	9600	9600	0
250	20231204	152400	101112560	9600	9600	9600	9600	0
251	20231204	152300	101112560	9600	9600	9600	9600	0
252	20231204	152200	101112560	9600	9600	9600	9600	0
253	20231204	152100	101112560	9600	9600	9600	9600	0
254	20231204	152000	101112560	9600	9600	9600	9600	0
255	20231204	151900	101112560	9600	9600	9600	9600	0
256	20231204	151800	101112560	9600	9600	9600	9600	21
257	20231204	151700	100910960	9600	9600	9600	9600	5
258	20231204	151600	100862960	9600	9600	9600	9600	32
259	20231204	151500	100555760	9600	9600	9600	9600	11
260	20231204	151400	100450160	9590	9590	9590	9590	0
261	20231204	151300	100450160	9590	9590	9590	9590	0
262	20231204	151200	100450160	9590	9590	9590	9590	0
263	20231204	151100	100450160	9590	9590	9590	9590	0
264	20231204	151000	100450160	9590	9590	9590	9590	0
265	20231204	150900	100450160	9590	9590	9590	9590	0
266	20231204	150800	100450160	9590	9600	9600	9590	401
267	20231204	150700	96604550	9590	9590	9590	9590	0
268	20231204	150600	96604550	9590	9590	9590	9590	0
269	20231204	150500	96604550	9590	9590	9590	9590	0
270	20231204	150400	96604550	9590	9590	9590	9590	0
271	20231204	150300	96604550	9590	9590	9590	9590	0
272	20231204	150200	96604550	9590	9590	9590	9590	0
273	20231204	150100	96604550	9590	9600	9600	9590	100
274	20231204	150000	95645000	9610	9610	9610	9610	0
275	20231204	145900	95645000	9610	9610	9610	9610	0
276	20231204	145800	95645000	9610	9610	9610	9600	302
277	20231204	145700	92745180	9630	9630	9630	9630	0
278	20231204	145600	92745180	9630	9630	9630	9630	0
279	20231204	145500	92745180	9630	9630	9630	9630	0
280	20231204	145400	92745180	9630	9630	9630	9630	0
281	20231204	145300	92745180	9630	9630	9630	9630	0
282	20231204	145200	92745180	9630	9630	9630	9630	12
283	20231204	145100	92629620	9600	9600	9600	9600	10
284	20231204	145000	92533620	9600	9600	9600	9600	5
285	20231204	144900	92485620	9600	9600	9600	9600	1
286	20231204	144800	92476020	9600	9600	9600	9600	0
287	20231204	144700	92476020	9600	9600	9600	9600	16
288	20231204	144600	92322420	9600	9600	9600	9600	0
289	20231204	144500	92322420	9600	9600	9600	9600	0
290	20231204	144400	92322420	9600	9600	9600	9600	0
291	20231204	144300	92322420	9600	9600	9600	9600	0
292	20231204	144200	92322420	9600	9600	9600	9600	0
293	20231204	144100	92322420	9600	9600	9600	9600	0
294	20231204	144000	92322420	9600	9600	9600	9600	20
295	20231204	143900	92130420	9600	9620	9620	9600	97
296	20231204	143800	91198420	9630	9630	9630	9630	20
297	20231204	143700	91005820	9630	9630	9630	9630	0
298	20231204	143600	91005820	9630	9630	9630	9630	0
299	20231204	143500	91005820	9630	9630	9630	9630	1
300	20231204	143400	90996190	9610	9610	9610	9610	0
301	20231204	143300	90996190	9610	9610	9610	9610	38
302	20231204	143200	90631010	9610	9610	9610	9610	0
303	20231204	143100	90631010	9610	9610	9610	9610	0
304	20231204	143000	90631010	9610	9610	9610	9610	0
305	20231204	142900	90631010	9610	9610	9610	9610	0
306	20231204	142800	90631010	9610	9610	9610	9610	0
307	20231204	142700	90631010	9610	9610	9610	9610	0
308	20231204	142600	90631010	9610	9610	9610	9610	1
309	20231204	142500	90621400	9600	9600	9600	9600	0
310	20231204	142400	90621400	9600	9600	9600	9600	0
311	20231204	142300	90621400	9600	9600	9600	9600	0
312	20231204	142200	90621400	9600	9600	9600	9600	0
313	20231204	142100	90621400	9600	9600	9600	9600	0
314	20231204	142000	90621400	9600	9600	9600	9600	0
315	20231204	141900	90621400	9600	9600	9600	9600	0
316	20231204	141800	90621400	9600	9600	9600	9600	0
317	20231204	141700	90621400	9600	9600	9600	9600	0
318	20231204	141600	90621400	9600	9600	9600	9600	13
319	20231204	141500	90496600	9600	9600	9600	9600	0
320	20231204	141400	90496600	9600	9600	9600	9600	0
321	20231204	141300	90496600	9600	9600	9600	9600	0
322	20231204	141200	90496600	9600	9600	9600	9600	0
323	20231204	141100	90496600	9600	9600	9600	9590	156
324	20231204	141000	88999400	9610	9610	9610	9610	0
325	20231204	140900	88999400	9610	9610	9610	9610	2
326	20231204	140800	88980180	9600	9600	9600	9600	0
327	20231204	140700	88980180	9600	9600	9600	9600	0
328	20231204	140600	88980180	9600	9600	9600	9600	0
329	20231204	140500	88980180	9600	9600	9600	9600	0
330	20231204	140400	88980180	9600	9600	9600	9600	0
331	20231204	140300	88980180	9600	9600	9600	9600	11
332	20231204	140200	88874580	9600	9600	9600	9600	0
333	20231204	140100	88874580	9600	9600	9600	9600	0
334	20231204	140000	88874580	9600	9600	9600	9600	0
335	20231204	135900	88874580	9600	9600	9600	9600	0
336	20231204	135800	88874580	9600	9600	9600	9600	0
337	20231204	135700	88874580	9600	9600	9600	9600	0
338	20231204	135600	88874580	9600	9600	9600	9600	0
339	20231204	135500	88874580	9600	9600	9600	9600	433
340	20231204	135400	84717780	9600	9600	9600	9600	561
341	20231204	135300	79332180	9600	9630	9630	9600	445
342	20231204	135200	75054130	9630	9630	9630	9630	0
343	20231204	135100	75054130	9630	9630	9630	9630	0
344	20231204	135000	75054130	9630	9630	9630	9630	0
345	20231204	134900	75054130	9630	9630	9630	9630	0
346	20231204	134800	75054130	9630	9630	9630	9630	0
347	20231204	134700	75054130	9630	9630	9630	9630	0
348	20231204	134600	75054130	9630	9630	9630	9630	0
349	20231204	134500	75054130	9630	9630	9630	9630	0
350	20231204	134400	75054130	9630	9630	9630	9630	0
351	20231204	134300	75054130	9630	9630	9630	9630	1
352	20231204	134200	75044500	9630	9630	9630	9630	0
353	20231204	134100	75044500	9630	9630	9630	9630	0
354	20231204	134000	75044500	9630	9630	9630	9630	0
355	20231204	133900	75044500	9630	9630	9630	9630	1
356	20231204	133800	75034870	9630	9630	9630	9630	0
357	20231204	133700	75034870	9630	9630	9630	9630	0
358	20231204	133600	75034870	9630	9630	9630	9630	0
359	20231204	133500	75034870	9630	9630	9630	9630	0
360	20231204	133400	75034870	9630	9630	9630	9630	0
361	20231204	133300	75034870	9630	9630	9630	9630	0
362	20231204	133200	75034870	9630	9630	9630	9630	0
363	20231204	133100	75034870	9630	9630	9630	9630	0
364	20231204	133000	75034870	9630	9630	9630	9630	25
365	20231204	132900	74794120	9650	9650	9650	9650	10
366	20231204	132800	74697620	9650	9650	9650	9650	0
367	20231204	132700	74697620	9650	9650	9650	9650	3
368	20231204	132600	74668670	9620	9620	9620	9620	25
369	20231204	132500	74428170	9650	9650	9650	9650	0
370	20231204	132400	74428170	9650	9650	9650	9650	0
371	20231204	132300	74428170	9650	9650	9650	9650	0
372	20231204	132200	74428170	9650	9650	9650	9650	0
373	20231204	132100	74428170	9650	9650	9650	9650	25
374	20231204	132000	74186920	9650	9650	9650	9650	1
375	20231204	131900	74177270	9620	9620	9620	9620	0
376	20231204	131800	74177270	9620	9620	9620	9620	0
377	20231204	131700	74177270	9620	9620	9620	9620	10
378	20231204	131600	74081070	9650	9650	9650	9650	0
379	20231204	131500	74081070	9650	9650	9650	9650	0
380	20231204	131400	74081070	9650	9640	9650	9640	7
381	20231204	131300	74013530	9640	9640	9640	9640	0
382	20231204	131200	74013530	9640	9640	9640	9640	1
383	20231204	131100	74003890	9620	9620	9620	9620	0
384	20231204	131000	74003890	9620	9620	9620	9620	0
385	20231204	130900	74003890	9620	9620	9620	9620	0
386	20231204	130800	74003890	9620	9620	9620	9620	0
387	20231204	130700	74003890	9620	9620	9620	9620	0
388	20231204	130600	74003890	9620	9620	9620	9620	0
389	20231204	130500	74003890	9620	9620	9620	9620	0
390	20231204	130400	74003890	9620	9620	9620	9620	0
391	20231204	130300	74003890	9620	9620	9620	9620	3
392	20231204	130200	73975030	9620	9620	9620	9620	0
393	20231204	130100	73975030	9620	9620	9620	9620	0
394	20231204	130000	73975030	9620	9620	9620	9620	0
395	20231204	125900	73975030	9620	9620	9620	9620	0
396	20231204	125800	73975030	9620	9620	9620	9620	0
397	20231204	125700	73975030	9620	9620	9620	9620	0
398	20231204	125600	73975030	9620	9620	9620	9620	0
399	20231204	125500	73975030	9620	9620	9620	9620	0
400	20231204	125400	73975030	9620	9620	9620	9620	0
401	20231204	125300	73975030	9620	9620	9620	9620	0
402	20231204	125200	73975030	9620	9620	9620	9620	0
403	20231204	125100	73975030	9620	9620	9620	9620	150
404	20231204	125000	72532030	9620	9630	9630	9620	401
405	20231204	124900	68672520	9620	9620	9620	9620	0
406	20231204	124800	68672520	9620	9620	9620	9620	0
407	20231204	124700	68672520	9620	9620	9620	9620	0
408	20231204	124600	68672520	9620	9620	9620	9620	0
409	20231204	124500	68672520	9620	9620	9620	9620	0
410	20231204	124400	68672520	9620	9620	9620	9620	0
411	20231204	124300	68672520	9620	9620	9620	9620	0
412	20231204	124200	68672520	9620	9620	9620	9620	0
413	20231204	124100	68672520	9620	9620	9620	9620	281
414	20231204	124000	65969300	9630	9630	9630	9620	202
415	20231204	123900	64026040	9630	9630	9630	9630	186
416	20231204	123800	62234860	9640	9640	9640	9640	0
417	20231204	123700	62234860	9640	9640	9640	9640	88
418	20231204	123600	61386540	9630	9630	9630	9630	0
419	20231204	123500	61386540	9630	9630	9630	9630	0
420	20231204	123400	61386540	9630	9630	9630	9630	0
421	20231204	123300	61386540	9630	9630	9630	9630	0
422	20231204	123200	61386540	9630	9630	9630	9630	0
423	20231204	123100	61386540	9630	9640	9640	9630	741
424	20231204	123000	54247860	9640	9640	9640	9640	0
425	20231204	122900	54247860	9640	9640	9640	9640	0
426	20231204	122800	54247860	9640	9640	9640	9640	0
427	20231204	122700	54247860	9640	9640	9640	9640	0
428	20231204	122600	54247860	9640	9640	9640	9640	59
429	20231204	122500	53679100	9640	9640	9640	9640	0
430	20231204	122400	53679100	9640	9640	9640	9640	10
431	20231204	122300	53582700	9640	9630	9640	9630	82
432	20231204	122200	52792520	9630	9630	9630	9630	10
433	20231204	122100	52696220	9640	9640	9640	9640	0
434	20231204	122000	52696220	9640	9640	9640	9640	20
435	20231204	121900	52503420	9640	9640	9640	9640	2
436	20231204	121800	52484140	9630	9630	9630	9630	0
437	20231204	121700	52484140	9630	9630	9630	9630	0
438	20231204	121600	52484140	9630	9630	9630	9630	0
439	20231204	121500	52484140	9630	9630	9630	9630	0
440	20231204	121400	52484140	9630	9630	9630	9630	0
441	20231204	121300	52484140	9630	9630	9630	9630	0
442	20231204	121200	52484140	9630	9630	9630	9630	0
443	20231204	121100	52484140	9630	9630	9630	9630	0
444	20231204	121000	52484140	9630	9630	9630	9630	0
445	20231204	120900	52484140	9630	9630	9630	9630	0
446	20231204	120800	52484140	9630	9630	9630	9630	0
447	20231204	120700	52484140	9630	9630	9630	9630	0
448	20231204	120600	52484140	9630	9630	9630	9630	0
449	20231204	120500	52484140	9630	9630	9630	9630	0
450	20231204	120400	52484140	9630	9640	9640	9630	337
451	20231204	120300	49237040	9650	9650	9650	9650	0
452	20231204	120200	49237040	9650	9650	9650	9650	0
453	20231204	120100	49237040	9650	9650	9650	9650	172
454	20231204	120000	47577240	9640	9640	9640	9640	0
455	20231204	115900	47577240	9640	9650	9650	9640	8
456	20231204	115800	47500110	9650	9650	9650	9650	0
457	20231204	115700	47500110	9650	9650	9650	9650	0
458	20231204	115600	47500110	9650	9650	9650	9650	0
459	20231204	115500	47500110	9650	9650	9650	9650	0
460	20231204	115400	47500110	9650	9650	9650	9650	2
461	20231204	115300	47480810	9650	9650	9650	9650	0
462	20231204	115200	47480810	9650	9650	9650	9650	3
463	20231204	115100	47451860	9640	9640	9640	9640	0
464	20231204	115000	47451860	9640	9640	9640	9640	0
465	20231204	114900	47451860	9640	9640	9640	9640	0
466	20231204	114800	47451860	9640	9640	9640	9640	0
467	20231204	114700	47451860	9640	9640	9640	9640	4
468	20231204	114600	47413300	9640	9640	9640	9640	8
469	20231204	114500	47336180	9650	9650	9650	9650	0
470	20231204	114400	47336180	9650	9650	9650	9650	0
471	20231204	114300	47336180	9650	9650	9650	9650	0
472	20231204	114200	47336180	9650	9650	9650	9650	0
473	20231204	114100	47336180	9650	9650	9650	9650	0
474	20231204	114000	47336180	9650	9650	9650	9650	0
475	20231204	113900	47336180	9650	9650	9650	9650	0
476	20231204	113800	47336180	9650	9650	9650	9650	0
477	20231204	113700	47336180	9650	9650	9650	9650	1
478	20231204	113600	47326530	9650	9650	9650	9650	0
479	20231204	113500	47326530	9650	9650	9650	9650	1
480	20231204	113400	47316880	9640	9640	9640	9640	0
481	20231204	113300	47316880	9640	9640	9640	9640	0
482	20231204	113200	47316880	9640	9640	9640	9640	1
483	20231204	113100	47307240	9640	9640	9640	9640	16
484	20231204	113000	47153000	9640	9640	9640	9640	0
485	20231204	112900	47153000	9640	9640	9640	9640	0
486	20231204	112800	47153000	9640	9640	9640	9640	0
487	20231204	112700	47153000	9640	9640	9640	9640	0
488	20231204	112600	47153000	9640	9640	9640	9640	0
489	20231204	112500	47153000	9640	9640	9640	9640	374
490	20231204	112400	43547640	9650	9650	9650	9650	0
491	20231204	112300	43547640	9650	9650	9650	9650	0
492	20231204	112200	43547640	9650	9650	9650	9650	0
493	20231204	112100	43547640	9650	9650	9650	9650	0
494	20231204	112000	43547640	9650	9650	9650	9650	0
495	20231204	111900	43547640	9650	9650	9650	9650	0
496	20231204	111800	43547640	9650	9650	9650	9650	10
497	20231204	111700	43451140	9650	9650	9650	9650	0
498	20231204	111600	43451140	9650	9650	9650	9650	5
499	20231204	111500	43402890	9650	9650	9650	9650	0
500	20231204	111400	43402890	9650	9650	9650	9650	0
501	20231204	111300	43402890	9650	9650	9650	9650	0
502	20231204	111200	43402890	9650	9650	9650	9650	0
503	20231204	111100	43402890	9650	9650	9650	9650	0
504	20231204	111000	43402890	9650	9650	9650	9650	1
505	20231204	110900	43393240	9650	9650	9650	9650	0
506	20231204	110800	43393240	9650	9650	9650	9650	0
507	20231204	110700	43393240	9650	9650	9650	9650	0
508	20231204	110600	43393240	9650	9650	9650	9650	100
509	20231204	110500	42428240	9650	9650	9650	9650	1
510	20231204	110400	42418590	9650	9650	9650	9650	5
511	20231204	110300	42370340	9650	9650	9650	9650	10
512	20231204	110200	42273840	9650	9650	9650	9650	0
513	20231204	110100	42273840	9650	9650	9650	9650	0
514	20231204	110000	42273840	9650	9650	9650	9650	0
515	20231204	105900	42273840	9650	9650	9650	9650	0
516	20231204	105800	42273840	9650	9650	9650	9650	0
517	20231204	105700	42273840	9650	9640	9650	9640	5
518	20231204	105600	42225610	9640	9640	9640	9640	0
519	20231204	105500	42225610	9640	9640	9640	9640	0
520	20231204	105400	42225610	9640	9640	9640	9640	126
521	20231204	105300	41010970	9650	9650	9650	9650	100
522	20231204	105200	40045970	9650	9650	9650	9650	0
523	20231204	105100	40045970	9650	9650	9650	9650	0
524	20231204	105000	40045970	9650	9650	9650	9650	100
525	20231204	104900	39080970	9650	9650	9650	9650	0
526	20231204	104800	39080970	9650	9650	9650	9650	26
527	20231204	104700	38830070	9650	9650	9650	9650	0
528	20231204	104600	38830070	9650	9650	9650	9650	0
529	20231204	104500	38830070	9650	9650	9650	9650	1
530	20231204	104400	38820420	9640	9650	9650	9640	123
531	20231204	104300	37633660	9650	9650	9650	9650	0
532	20231204	104200	37633660	9650	9650	9650	9650	0
533	20231204	104100	37633660	9650	9650	9650	9650	40
534	20231204	104000	37247660	9640	9640	9640	9640	0
535	20231204	103900	37247660	9640	9640	9640	9640	0
536	20231204	103800	37247660	9640	9640	9640	9640	0
537	20231204	103700	37247660	9640	9640	9640	9640	0
538	20231204	103600	37247660	9640	9640	9640	9640	0
539	20231204	103500	37247660	9640	9640	9640	9640	0
540	20231204	103400	37247660	9640	9640	9640	9640	0
541	20231204	103300	37247660	9640	9640	9640	9640	0
542	20231204	103200	37247660	9640	9640	9640	9640	0
543	20231204	103100	37247660	9640	9640	9640	9640	0
544	20231204	103000	37247660	9640	9640	9640	9640	0
545	20231204	102900	37247660	9640	9640	9640	9640	0
546	20231204	102800	37247660	9640	9640	9640	9640	0
547	20231204	102700	37247660	9640	9640	9640	9640	0
548	20231204	102600	37247660	9640	9640	9640	9640	0
549	20231204	102500	37247660	9640	9640	9640	9640	0
550	20231204	102400	37247660	9640	9640	9640	9640	73
551	20231204	102300	36543940	9650	9650	9650	9650	190
552	20231204	102200	34710440	9650	9650	9650	9650	0
553	20231204	102100	34710440	9650	9650	9650	9650	0
554	20231204	102000	34710440	9650	9650	9650	9650	0
555	20231204	101900	34710440	9650	9650	9650	9650	0
556	20231204	101800	34710440	9650	9650	9650	9650	0
557	20231204	101700	34710440	9650	9650	9650	9650	1
558	20231204	101600	34700790	9650	9650	9650	9650	0
559	20231204	101500	34700790	9650	9650	9650	9650	20
560	20231204	101400	34507790	9650	9650	9650	9650	19
561	20231204	101300	34324440	9650	9650	9650	9650	0
562	20231204	101200	34324440	9650	9660	9660	9650	175
563	20231204	101100	32635670	9660	9660	9660	9660	334
564	20231204	101000	29409230	9660	9660	9660	9660	0
565	20231204	100900	29409230	9660	9660	9660	9660	0
566	20231204	100800	29409230	9660	9660	9660	9660	15
567	20231204	100700	29264330	9680	9680	9680	9680	100
568	20231204	100600	28296330	9680	9660	9680	9660	4
569	20231204	100500	28257670	9660	9660	9660	9660	125
570	20231204	100400	27050170	9660	9670	9670	9660	113
571	20231204	100300	25958170	9670	9670	9670	9670	14
572	20231204	100200	25822790	9670	9670	9670	9670	0
573	20231204	100100	25822790	9670	9670	9670	9670	0
574	20231204	100000	25822790	9670	9670	9670	9670	0
575	20231204	095900	25822790	9670	9670	9670	9670	0
576	20231204	095800	25822790	9670	9670	9670	9670	0
577	20231204	095700	25822790	9670	9670	9670	9670	0
578	20231204	095600	25822790	9670	9670	9670	9670	35
579	20231204	095500	25484340	9670	9670	9670	9670	0
580	20231204	095400	25484340	9670	9670	9670	9670	0
581	20231204	095300	25484340	9670	9670	9670	9670	0
582	20231204	095200	25484340	9670	9670	9670	9670	0
583	20231204	095100	25484340	9670	9670	9670	9670	5
584	20231204	095000	25435990	9670	9670	9670	9670	4
585	20231204	094900	25397310	9700	9700	9700	9700	0
586	20231204	094800	25397310	9700	9700	9700	9700	40
587	20231204	094700	25009310	9700	9700	9700	9700	0
588	20231204	094600	25009310	9700	9700	9700	9700	0
589	20231204	094500	25009310	9700	9700	9700	9700	0
590	20231204	094400	25009310	9700	9700	9700	9700	0
591	20231204	094300	25009310	9700	9700	9700	9700	0
592	20231204	094200	25009310	9700	9700	9700	9700	1
593	20231204	094100	24999610	9700	9700	9700	9700	0
594	20231204	094000	24999610	9700	9700	9700	9700	2
595	20231204	093900	24980210	9680	9680	9680	9680	1
596	20231204	093800	24970530	9690	9690	9690	9690	0
597	20231204	093700	24970530	9690	9690	9690	9690	0
598	20231204	093600	24970530	9690	9690	9690	9690	37
599	20231204	093500	24612000	9660	9690	9690	9660	1044
600	20231204	093400	14497760	9690	9690	9690	9690	99
601	20231204	093300	13538450	9690	9690	9690	9690	0
602	20231204	093200	13538450	9690	9690	9690	9690	0
603	20231204	093100	13538450	9690	9690	9690	9690	0
604	20231204	093000	13538450	9690	9690	9690	9690	0
605	20231204	092900	13538450	9690	9670	9690	9670	46
606	20231204	092800	13092810	9670	9670	9670	9670	0
607	20231204	092700	13092810	9670	9670	9670	9670	22
608	20231204	092600	12880070	9660	9670	9680	9660	126
609	20231204	092500	11660500	9660	9660	9660	9660	24
610	20231204	092400	11428660	9660	9660	9660	9660	0
611	20231204	092300	11428660	9660	9660	9660	9660	37
612	20231204	092200	11071240	9650	9660	9660	9650	25
613	20231204	092100	10829770	9650	9650	9650	9650	0
614	20231204	092000	10829770	9650	9670	9670	9650	18
615	20231204	091900	10655770	9670	9670	9670	9670	3
616	20231204	091800	10626760	9650	9650	9650	9650	0
617	20231204	091700	10626760	9650	9650	9650	9650	0
618	20231204	091600	10626760	9650	9650	9650	9650	50
619	20231204	091500	10144260	9670	9670	9670	9670	1
620	20231204	091400	10134590	9680	9680	9680	9680	0
621	20231204	091300	10134590	9680	9680	9680	9680	0
622	20231204	091200	10134590	9680	9680	9680	9680	50
623	20231204	091100	9650590	9680	9680	9680	9680	48
624	20231204	091000	9185950	9680	9680	9680	9680	2
625	20231204	090900	9166590	9680	9680	9680	9680	16
626	20231204	090800	9011710	9680	9680	9680	9680	0
627	20231204	090700	9011710	9680	9680	9680	9680	11
628	20231204	090600	8905230	9690	9690	9690	9690	19
629	20231204	090500	8721120	9680	9680	9680	9680	394
630	20231204	090400	4907200	9620	9620	9620	9620	0
631	20231204	090300	4907200	9620	9620	9620	9620	0
632	20231204	090200	4907200	9620	9630	9630	9620	101
633	20231204	090100	3934580	9620	9620	9620	9620	0
634	20231204	090000	3934580	9620	9620	9620	9620	409