KissMeData/003680/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184000	122320680	5460	5460	5460	5460	587
3	20231214	183900	122320680	5460	5460	5460	5460	0
4	20231214	183800	122320680	5460	5460	5460	5460	0
5	20231214	183700	122320680	5460	5460	5460	5460	0
6	20231214	183600	122320680	5460	5460	5460	5460	0
7	20231214	183500	122320680	5460	5460	5460	5460	0
8	20231214	183400	122320680	5460	5460	5460	5460	0
9	20231214	183300	122320680	5460	5460	5460	5460	0
10	20231214	183200	122320680	5460	5460	5460	5460	0
11	20231214	183100	122320680	5460	5460	5460	5460	0
12	20231214	183000	122320680	5460	5460	5460	5460	0
13	20231214	182900	122320680	5460	5460	5460	5460	0
14	20231214	182800	122320680	5460	5460	5460	5460	0
15	20231214	182700	122320680	5460	5460	5460	5460	0
16	20231214	182600	122320680	5460	5460	5460	5460	0
17	20231214	182500	122320680	5460	5460	5460	5460	0
18	20231214	182400	122320680	5460	5460	5460	5460	0
19	20231214	182300	122320680	5460	5460	5460	5460	0
20	20231214	182200	122320680	5460	5460	5460	5460	0
21	20231214	182100	122320680	5460	5460	5460	5460	0
22	20231214	182000	122320680	5460	5460	5460	5460	0
23	20231214	181900	122320680	5460	5460	5460	5460	0
24	20231214	181800	122320680	5460	5460	5460	5460	0
25	20231214	181700	122320680	5460	5460	5460	5460	0
26	20231214	181600	122320680	5460	5460	5460	5460	0
27	20231214	181500	122320680	5460	5460	5460	5460	0
28	20231214	181400	122320680	5460	5460	5460	5460	0
29	20231214	181300	122320680	5460	5460	5460	5460	0
30	20231214	181200	122320680	5460	5460	5460	5460	0
31	20231214	181100	122320680	5460	5460	5460	5460	0
32	20231214	181000	122320680	5460	5460	5460	5460	587
33	20231214	180900	122320680	5460	5460	5460	5460	0
34	20231214	180800	122320680	5460	5460	5460	5460	0
35	20231214	180700	122320680	5460	5460	5460	5460	0
36	20231214	180600	122320680	5460	5460	5460	5460	0
37	20231214	180500	122320680	5460	5460	5460	5460	0
38	20231214	180400	122320680	5460	5460	5460	5460	0
39	20231214	180300	122320680	5460	5460	5460	5460	0
40	20231214	180200	122320680	5460	5460	5460	5460	0
41	20231214	180100	122320680	5460	5460	5460	5460	0
42	20231214	180000	122320680	5460	5460	5460	5460	0
43	20231214	175900	122320680	5460	5460	5460	5460	0
44	20231214	175800	122320680	5460	5460	5460	5460	0
45	20231214	175700	122320680	5460	5460	5460	5460	0
46	20231214	175600	122320680	5460	5460	5460	5460	0
47	20231214	175500	122320680	5460	5460	5460	5460	0
48	20231214	175400	122320680	5460	5460	5460	5460	0
49	20231214	175300	122320680	5460	5460	5460	5460	0
50	20231214	175200	122320680	5460	5460	5460	5460	0
51	20231214	175100	122320680	5460	5460	5460	5460	0
52	20231214	175000	122320680	5460	5460	5460	5460	0
53	20231214	174900	122320680	5460	5460	5460	5460	0
54	20231214	174800	122320680	5460	5460	5460	5460	0
55	20231214	174700	122320680	5460	5460	5460	5460	0
56	20231214	174600	122320680	5460	5460	5460	5460	0
57	20231214	174500	122320680	5460	5460	5460	5460	0
58	20231214	174400	122320680	5460	5460	5460	5460	0
59	20231214	174300	122320680	5460	5460	5460	5460	0
60	20231214	174200	122320680	5460	5460	5460	5460	0
61	20231214	174100	122320680	5460	5460	5460	5460	0
62	20231214	174000	122320680	5460	5460	5460	5460	587
63	20231214	173900	122320680	5460	5460	5460	5460	0
64	20231214	173800	122320680	5460	5460	5460	5460	0
65	20231214	173700	122320680	5460	5460	5460	5460	0
66	20231214	173600	122320680	5460	5460	5460	5460	0
67	20231214	173500	122320680	5460	5460	5460	5460	0
68	20231214	173400	122320680	5460	5460	5460	5460	0
69	20231214	173300	122320680	5460	5460	5460	5460	0
70	20231214	173200	122320680	5460	5460	5460	5460	0
71	20231214	173100	122320680	5460	5460	5460	5460	0
72	20231214	173000	122320680	5460	5460	5460	5460	0
73	20231214	172900	122320680	5460	5460	5460	5460	0
74	20231214	172800	122320680	5460	5460	5460	5460	0
75	20231214	172700	122320680	5460	5460	5460	5460	0
76	20231214	172600	122320680	5460	5460	5460	5460	0
77	20231214	172500	122320680	5460	5460	5460	5460	0
78	20231214	172400	122320680	5460	5460	5460	5460	0
79	20231214	172300	122320680	5460	5460	5460	5460	0
80	20231214	172200	122320680	5460	5460	5460	5460	0
81	20231214	172100	122320680	5460	5460	5460	5460	0
82	20231214	172000	122320680	5460	5460	5460	5460	0
83	20231214	171900	122320680	5460	5460	5460	5460	0
84	20231214	171800	122320680	5460	5460	5460	5460	0
85	20231214	171700	122320680	5460	5460	5460	5460	0
86	20231214	171600	122320680	5460	5460	5460	5460	0
87	20231214	171500	122320680	5460	5460	5460	5460	0
88	20231214	171400	122320680	5460	5460	5460	5460	0
89	20231214	171300	122320680	5460	5460	5460	5460	0
90	20231214	171200	122320680	5460	5460	5460	5460	0
91	20231214	171100	122320680	5460	5460	5460	5460	0
92	20231214	171000	122320680	5460	5460	5460	5460	587
93	20231214	170900	122320680	5460	5460	5460	5460	0
94	20231214	170800	122320680	5460	5460	5460	5460	0
95	20231214	170700	122320680	5460	5460	5460	5460	0
96	20231214	170600	122320680	5460	5460	5460	5460	0
97	20231214	170500	122320680	5460	5460	5460	5460	0
98	20231214	170400	122320680	5460	5460	5460	5460	0
99	20231214	170300	122320680	5460	5460	5460	5460	0
100	20231214	170200	122320680	5460	5460	5460	5460	0
101	20231214	170100	122320680	5460	5460	5460	5460	0
102	20231214	170000	122320680	5460	5460	5460	5460	0
103	20231214	165900	122320680	5460	5460	5460	5460	0
104	20231214	165800	122320680	5460	5460	5460	5460	0
105	20231214	165700	122320680	5460	5460	5460	5460	0
106	20231214	165600	122320680	5460	5460	5460	5460	0
107	20231214	165500	122320680	5460	5460	5460	5460	0
108	20231214	165400	122320680	5460	5460	5460	5460	0
109	20231214	165300	122320680	5460	5460	5460	5460	0
110	20231214	165200	122320680	5460	5460	5460	5460	0
111	20231214	165100	122320680	5460	5460	5460	5460	0
112	20231214	165000	122320680	5460	5460	5460	5460	0
113	20231214	164900	122320680	5460	5460	5460	5460	0
114	20231214	164800	122320680	5460	5460	5460	5460	0
115	20231214	164700	122320680	5460	5460	5460	5460	0
116	20231214	164600	122320680	5460	5460	5460	5460	0
117	20231214	164500	122320680	5460	5460	5460	5460	0
118	20231214	164400	122320680	5460	5460	5460	5460	0
119	20231214	164300	122320680	5460	5460	5460	5460	0
120	20231214	164200	122320680	5460	5460	5460	5460	0
121	20231214	164100	122320680	5460	5460	5460	5460	0
122	20231214	164000	122320680	5460	5460	5460	5460	587
123	20231214	163900	122320680	5460	5460	5460	5460	0
124	20231214	163800	122320680	5460	5460	5460	5460	0
125	20231214	163700	122320680	5460	5460	5460	5460	0
126	20231214	163600	122320680	5460	5460	5460	5460	0
127	20231214	163500	122320680	5460	5460	5460	5460	0
128	20231214	163400	122320680	5460	5460	5460	5460	0
129	20231214	163300	122320680	5460	5460	5460	5460	0
130	20231214	163200	122320680	5460	5460	5460	5460	0
131	20231214	163100	122320680	5460	5460	5460	5460	0
132	20231214	163000	122320680	5460	5460	5460	5460	0
133	20231214	162900	122320680	5460	5460	5460	5460	0
134	20231214	162800	122320680	5460	5460	5460	5460	0
135	20231214	162700	122320680	5460	5460	5460	5460	0
136	20231214	162600	122320680	5460	5460	5460	5460	0
137	20231214	162500	122320680	5460	5460	5460	5460	0
138	20231214	162400	122320680	5460	5460	5460	5460	0
139	20231214	162300	122320680	5460	5460	5460	5460	0
140	20231214	162200	122320680	5460	5460	5460	5460	0
141	20231214	162100	122320680	5460	5460	5460	5460	0
142	20231214	162000	122320680	5460	5460	5460	5460	0
143	20231214	161900	122320680	5460	5460	5460	5460	0
144	20231214	161800	122320680	5460	5460	5460	5460	0
145	20231214	161700	122320680	5460	5460	5460	5460	0
146	20231214	161600	122320680	5460	5460	5460	5460	0
147	20231214	161500	122320680	5460	5460	5460	5460	0
148	20231214	161400	122320680	5460	5460	5460	5460	0
149	20231214	161300	122320680	5460	5460	5460	5460	0
150	20231214	161200	122320680	5460	5460	5460	5460	0
151	20231214	161100	122320680	5460	5460	5460	5460	0
152	20231214	161000	122320680	5460	5460	5460	5460	587
153	20231214	160900	122320680	5460	5460	5460	5460	0
154	20231214	160800	122320680	5460	5460	5460	5460	0
155	20231214	160700	122320680	5460	5460	5460	5460	0
156	20231214	160600	122320680	5460	5460	5460	5460	0
157	20231214	160500	122320680	5460	5460	5460	5460	0
158	20231214	160400	122320680	5460	5460	5460	5460	0
159	20231214	160300	122320680	5460	5460	5460	5460	0
160	20231214	160200	122320680	5460	5460	5460	5460	0
161	20231214	160100	122320680	5460	5460	5460	5460	0
162	20231214	160000	122320680	5460	5460	5460	5460	0
163	20231214	155900	122320680	5460	5460	5460	5460	0
164	20231214	155800	122320680	5460	5460	5460	5460	0
165	20231214	155700	122320680	5460	5460	5460	5460	0
166	20231214	155600	122320680	5460	5460	5460	5460	0
167	20231214	155500	122320680	5460	5460	5460	5460	0
168	20231214	155400	122320680	5460	5460	5460	5460	0
169	20231214	155300	122320680	5460	5460	5460	5460	0
170	20231214	155200	122320680	5460	5460	5460	5460	0
171	20231214	155100	122320680	5460	5460	5460	5460	0
172	20231214	155000	122320680	5460	5460	5460	5460	0
173	20231214	154900	122320680	5460	5460	5460	5460	0
174	20231214	154800	122320680	5460	5460	5460	5460	0
175	20231214	154700	122320680	5460	5460	5460	5460	0
176	20231214	154600	122320680	5460	5460	5460	5460	0
177	20231214	154500	122320680	5460	5460	5460	5460	0
178	20231214	154400	122320680	5460	5460	5460	5460	0
179	20231214	154300	122320680	5460	5460	5460	5460	0
180	20231214	154200	122320680	5460	5460	5460	5460	0
181	20231214	154100	122320680	5460	5460	5460	5460	0
182	20231214	154000	122320680	5460	5460	5460	5460	587
183	20231214	153900	122320680	5460	5460	5460	5460	0
184	20231214	153800	122320680	5460	5460	5460	5460	0
185	20231214	153700	122320680	5460	5460	5460	5460	0
186	20231214	153600	122320680	5460	5460	5460	5460	0
187	20231214	153500	122320680	5460	5460	5460	5460	0
188	20231214	153400	122320680	5460	5460	5460	5460	0
189	20231214	153300	122320680	5460	5460	5460	5460	0
190	20231214	153200	122320680	5460	5460	5460	5460	0
191	20231214	153100	122320680	5460	5460	5460	5460	0
192	20231214	153000	122320680	5460	5460	5460	5460	587
193	20231214	152900	119115660	5520	5520	5520	5520	0
194	20231214	152800	119115660	5520	5520	5520	5520	0
195	20231214	152700	119115660	5520	5520	5520	5520	0
196	20231214	152600	119115660	5520	5520	5520	5520	0
197	20231214	152500	119115660	5520	5520	5520	5520	0
198	20231214	152400	119115660	5520	5520	5520	5520	0
199	20231214	152300	119115660	5520	5520	5520	5520	0
200	20231214	152200	119115660	5520	5520	5520	5520	0
201	20231214	152100	119115660	5520	5520	5520	5520	0
202	20231214	152000	119115660	5520	5520	5520	5520	0
203	20231214	151900	119115660	5520	5520	5520	5520	0
204	20231214	151800	119115660	5520	5520	5520	5520	0
205	20231214	151700	119115660	5520	5470	5520	5470	417
206	20231214	151600	116831970	5470	5470	5470	5470	2
207	20231214	151500	116821030	5470	5470	5470	5470	1488
208	20231214	151400	108681670	5470	5490	5490	5470	493
209	20231214	151300	105983380	5500	5510	5510	5500	5
210	20231214	151200	105955860	5520	5520	5520	5520	0
211	20231214	151100	105955860	5520	5520	5520	5520	5
212	20231214	151000	105928260	5500	5500	5500	5490	123
213	20231214	150900	105251920	5490	5490	5490	5490	0
214	20231214	150800	105251920	5490	5490	5490	5490	1
215	20231214	150700	105246430	5500	5500	5500	5500	0
216	20231214	150600	105246430	5500	5500	5500	5500	0
217	20231214	150500	105246430	5500	5500	5500	5500	0
218	20231214	150400	105246430	5500	5500	5500	5500	0
219	20231214	150300	105246430	5500	5500	5500	5500	0
220	20231214	150200	105246430	5500	5500	5500	5500	0
221	20231214	150100	105246430	5500	5500	5500	5500	0
222	20231214	150000	105246430	5500	5500	5500	5500	1
223	20231214	145900	105240930	5490	5490	5490	5490	0
224	20231214	145800	105240930	5490	5490	5490	5490	0
225	20231214	145700	105240930	5490	5530	5530	5490	1573
226	20231214	145600	96587950	5550	5550	5550	5550	0
227	20231214	145500	96587950	5550	5550	5550	5550	0
228	20231214	145400	96587950	5550	5550	5550	5550	0
229	20231214	145300	96587950	5550	5550	5550	5550	50
230	20231214	145200	96310450	5550	5550	5550	5550	0
231	20231214	145100	96310450	5550	5550	5550	5550	0
232	20231214	145000	96310450	5550	5550	5550	5550	0
233	20231214	144900	96310450	5550	5550	5550	5550	0
234	20231214	144800	96310450	5550	5550	5550	5550	0
235	20231214	144700	96310450	5550	5550	5550	5550	93
236	20231214	144600	95794300	5550	5550	5550	5550	0
237	20231214	144500	95794300	5550	5550	5550	5550	0
238	20231214	144400	95794300	5550	5550	5550	5550	0
239	20231214	144300	95794300	5550	5550	5550	5550	0
240	20231214	144200	95794300	5550	5550	5550	5550	0
241	20231214	144100	95794300	5550	5550	5550	5550	0
242	20231214	144000	95794300	5550	5550	5550	5550	27
243	20231214	143900	95644450	5540	5540	5540	5540	235
244	20231214	143800	94342550	5520	5520	5520	5520	0
245	20231214	143700	94342550	5520	5520	5520	5520	0
246	20231214	143600	94342550	5520	5520	5520	5520	0
247	20231214	143500	94342550	5520	5520	5520	5520	0
248	20231214	143400	94342550	5520	5520	5520	5520	0
249	20231214	143300	94342550	5520	5520	5520	5520	0
250	20231214	143200	94342550	5520	5520	5520	5520	0
251	20231214	143100	94342550	5520	5520	5520	5520	0
252	20231214	143000	94342550	5520	5520	5520	5520	29
253	20231214	142900	94182470	5540	5540	5540	5540	0
254	20231214	142800	94182470	5540	5540	5540	5540	0
255	20231214	142700	94182470	5540	5540	5540	5540	0
256	20231214	142600	94182470	5540	5540	5540	5540	0
257	20231214	142500	94182470	5540	5540	5540	5540	0
258	20231214	142400	94182470	5540	5540	5540	5540	0
259	20231214	142300	94182470	5540	5540	5540	5540	0
260	20231214	142200	94182470	5540	5540	5540	5540	0
261	20231214	142100	94182470	5540	5540	5540	5540	0
262	20231214	142000	94182470	5540	5540	5540	5540	27
263	20231214	141900	94032890	5520	5520	5520	5520	0
264	20231214	141800	94032890	5520	5520	5520	5520	0
265	20231214	141700	94032890	5520	5520	5520	5520	0
266	20231214	141600	94032890	5520	5530	5530	5520	500
267	20231214	141500	91272690	5550	5550	5550	5550	0
268	20231214	141400	91272690	5550	5550	5550	5550	0
269	20231214	141300	91272690	5550	5550	5550	5550	0
270	20231214	141200	91272690	5550	5550	5550	5550	0
271	20231214	141100	91272690	5550	5550	5550	5550	0
272	20231214	141000	91272690	5550	5550	5550	5550	0
273	20231214	140900	91272690	5550	5550	5550	5550	0
274	20231214	140800	91272690	5550	5550	5550	5550	0
275	20231214	140700	91272690	5550	5550	5550	5550	0
276	20231214	140600	91272690	5550	5550	5550	5550	0
277	20231214	140500	91272690	5550	5550	5550	5550	0
278	20231214	140400	91272690	5550	5550	5550	5550	0
279	20231214	140300	91272690	5550	5550	5550	5550	150
280	20231214	140200	90440190	5550	5550	5550	5550	0
281	20231214	140100	90440190	5550	5550	5550	5550	90
282	20231214	140000	89940690	5550	5540	5550	5540	27
283	20231214	135900	89791050	5540	5540	5540	5540	29
284	20231214	135800	89630390	5540	5540	5540	5540	0
285	20231214	135700	89630390	5540	5540	5540	5540	0
286	20231214	135600	89630390	5540	5540	5540	5540	0
287	20231214	135500	89630390	5540	5540	5540	5540	0
288	20231214	135400	89630390	5540	5540	5540	5540	0
289	20231214	135300	89630390	5540	5540	5540	5540	0
290	20231214	135200	89630390	5540	5540	5540	5540	0
291	20231214	135100	89630390	5540	5530	5540	5530	181
292	20231214	135000	88627830	5530	5530	5530	5530	0
293	20231214	134900	88627830	5530	5530	5530	5530	30
294	20231214	134800	88461930	5530	5530	5530	5530	0
295	20231214	134700	88461930	5530	5530	5530	5530	0
296	20231214	134600	88461930	5530	5530	5530	5530	0
297	20231214	134500	88461930	5530	5530	5530	5530	0
298	20231214	134400	88461930	5530	5530	5530	5530	0
299	20231214	134300	88461930	5530	5530	5530	5530	0
300	20231214	134200	88461930	5530	5530	5530	5530	0
301	20231214	134100	88461930	5530	5530	5530	5530	0
302	20231214	134000	88461930	5530	5530	5530	5530	61
303	20231214	133900	88124600	5530	5530	5530	5530	0
304	20231214	133800	88124600	5530	5530	5530	5530	19
305	20231214	133700	88019530	5530	5530	5530	5530	0
306	20231214	133600	88019530	5530	5530	5530	5530	0
307	20231214	133500	88019530	5530	5530	5530	5530	0
308	20231214	133400	88019530	5530	5530	5530	5530	0
309	20231214	133300	88019530	5530	5530	5530	5530	0
310	20231214	133200	88019530	5530	5530	5530	5530	0
311	20231214	133100	88019530	5530	5530	5530	5530	0
312	20231214	133000	88019530	5530	5530	5530	5530	0
313	20231214	132900	88019530	5530	5530	5530	5530	0
314	20231214	132800	88019530	5530	5530	5530	5530	0
315	20231214	132700	88019530	5530	5530	5530	5530	0
316	20231214	132600	88019530	5530	5530	5530	5530	0
317	20231214	132500	88019530	5530	5530	5530	5530	0
318	20231214	132400	88019530	5530	5530	5530	5530	0
319	20231214	132300	88019530	5530	5530	5530	5530	0
320	20231214	132200	88019530	5530	5530	5530	5530	0
321	20231214	132100	88019530	5530	5520	5530	5520	498
322	20231214	132000	85266720	5520	5520	5520	5520	28
323	20231214	131900	85112160	5520	5520	5520	5520	0
324	20231214	131800	85112160	5520	5520	5520	5520	0
325	20231214	131700	85112160	5520	5520	5520	5520	0
326	20231214	131600	85112160	5520	5520	5520	5520	0
327	20231214	131500	85112160	5520	5520	5520	5520	10
328	20231214	131400	85056960	5520	5520	5520	5520	10
329	20231214	131300	85001760	5520	5520	5520	5520	10
330	20231214	131200	84946560	5520	5520	5520	5520	0
331	20231214	131100	84946560	5520	5520	5520	5520	1
332	20231214	131000	84941040	5510	5510	5510	5510	0
333	20231214	130900	84941040	5510	5510	5510	5510	0
334	20231214	130800	84941040	5510	5510	5510	5510	0
335	20231214	130700	84941040	5510	5510	5510	5510	0
336	20231214	130600	84941040	5510	5510	5510	5510	7
337	20231214	130500	84902470	5520	5520	5520	5520	0
338	20231214	130400	84902470	5520	5520	5520	5520	0
339	20231214	130300	84902470	5520	5520	5520	5520	0
340	20231214	130200	84902470	5520	5520	5520	5520	92
341	20231214	130100	84394630	5510	5510	5510	5510	72
342	20231214	130000	83997910	5520	5520	5520	5520	33
343	20231214	125900	83815750	5520	5520	5520	5520	0
344	20231214	125800	83815750	5520	5520	5520	5520	0
345	20231214	125700	83815750	5520	5520	5520	5520	0
346	20231214	125600	83815750	5520	5520	5520	5520	0
347	20231214	125500	83815750	5520	5520	5520	5520	0
348	20231214	125400	83815750	5520	5520	5520	5520	0
349	20231214	125300	83815750	5520	5520	5520	5520	0
350	20231214	125200	83815750	5520	5520	5520	5520	0
351	20231214	125100	83815750	5520	5520	5520	5520	102
352	20231214	125000	83252710	5520	5520	5520	5520	1
353	20231214	124900	83247190	5520	5520	5520	5520	0
354	20231214	124800	83247190	5520	5520	5520	5520	0
355	20231214	124700	83247190	5520	5520	5520	5520	0
356	20231214	124600	83247190	5520	5520	5520	5520	0
357	20231214	124500	83247190	5520	5520	5520	5520	0
358	20231214	124400	83247190	5520	5520	5520	5520	0
359	20231214	124300	83247190	5520	5520	5520	5520	6
360	20231214	124200	83214070	5520	5520	5520	5520	0
361	20231214	124100	83214070	5520	5520	5520	5520	40
362	20231214	124000	82993270	5530	5530	5530	5530	29
363	20231214	123900	82832900	5540	5540	5540	5540	0
364	20231214	123800	82832900	5540	5540	5540	5540	0
365	20231214	123700	82832900	5540	5540	5540	5540	0
366	20231214	123600	82832900	5540	5540	5540	5540	0
367	20231214	123500	82832900	5540	5540	5540	5540	0
368	20231214	123400	82832900	5540	5540	5540	5540	0
369	20231214	123300	82832900	5540	5540	5540	5540	0
370	20231214	123200	82832900	5540	5540	5540	5540	0
371	20231214	123100	82832900	5540	5540	5540	5540	0
372	20231214	123000	82832900	5540	5540	5540	5540	1
373	20231214	122900	82827360	5530	5530	5530	5530	0
374	20231214	122800	82827360	5530	5530	5530	5530	0
375	20231214	122700	82827360	5530	5530	5530	5530	0
376	20231214	122600	82827360	5530	5530	5530	5530	0
377	20231214	122500	82827360	5530	5530	5530	5530	0
378	20231214	122400	82827360	5530	5530	5530	5530	0
379	20231214	122300	82827360	5530	5530	5530	5530	0
380	20231214	122200	82827360	5530	5530	5530	5530	0
381	20231214	122100	82827360	5530	5530	5530	5530	100
382	20231214	122000	82274360	5530	5530	5530	5500	79
383	20231214	121900	81838990	5530	5530	5530	5530	0
384	20231214	121800	81838990	5530	5520	5530	5520	313
385	20231214	121700	80109290	5530	5530	5530	5530	0
386	20231214	121600	80109290	5530	5530	5530	5530	0
387	20231214	121500	80109290	5530	5530	5530	5530	0
388	20231214	121400	80109290	5530	5530	5530	5530	0
389	20231214	121300	80109290	5530	5530	5530	5530	0
390	20231214	121200	80109290	5530	5530	5530	5530	0
391	20231214	121100	80109290	5530	5530	5530	5530	0
392	20231214	121000	80109290	5530	5520	5530	5520	30
393	20231214	120900	79943590	5500	5500	5500	5500	0
394	20231214	120800	79943590	5500	5510	5510	5500	150
395	20231214	120700	79117690	5530	5530	5530	5530	0
396	20231214	120600	79117690	5530	5530	5530	5530	0
397	20231214	120500	79117690	5530	5530	5530	5530	0
398	20231214	120400	79117690	5530	5530	5530	5530	0
399	20231214	120300	79117690	5530	5530	5530	5530	0
400	20231214	120200	79117690	5530	5530	5530	5530	0
401	20231214	120100	79117690	5530	5530	5530	5530	0
402	20231214	120000	79117690	5530	5530	5530	5530	29
403	20231214	115900	78957320	5530	5530	5530	5530	0
404	20231214	115800	78957320	5530	5530	5530	5530	0
405	20231214	115700	78957320	5530	5530	5530	5530	23
406	20231214	115600	78830130	5530	5530	5530	5530	0
407	20231214	115500	78830130	5530	5530	5530	5530	0
408	20231214	115400	78830130	5530	5530	5530	5530	0
409	20231214	115300	78830130	5530	5530	5530	5530	0
410	20231214	115200	78830130	5530	5530	5530	5530	0
411	20231214	115100	78830130	5530	5530	5530	5530	0
412	20231214	115000	78830130	5530	5530	5530	5530	1
413	20231214	114900	78824600	5530	5530	5530	5530	0
414	20231214	114800	78824600	5530	5530	5530	5530	0
415	20231214	114700	78824600	5530	5530	5530	5530	0
416	20231214	114600	78824600	5530	5530	5530	5530	0
417	20231214	114500	78824600	5530	5530	5530	5530	0
418	20231214	114400	78824600	5530	5530	5530	5530	0
419	20231214	114300	78824600	5530	5530	5530	5530	0
420	20231214	114200	78824600	5530	5530	5530	5530	0
421	20231214	114100	78824600	5530	5530	5530	5530	0
422	20231214	114000	78824600	5530	5530	5530	5530	29
423	20231214	113900	78664230	5520	5520	5520	5520	0
424	20231214	113800	78664230	5520	5520	5520	5520	0
425	20231214	113700	78664230	5520	5520	5520	5520	0
426	20231214	113600	78664230	5520	5520	5520	5520	0
427	20231214	113500	78664230	5520	5520	5520	5520	0
428	20231214	113400	78664230	5520	5520	5520	5520	0
429	20231214	113300	78664230	5520	5520	5520	5520	0
430	20231214	113200	78664230	5520	5520	5520	5520	1
431	20231214	113100	78658710	5530	5530	5530	5530	0
432	20231214	113000	78658710	5530	5530	5530	5530	0
433	20231214	112900	78658710	5530	5530	5530	5530	0
434	20231214	112800	78658710	5530	5530	5530	5530	0
435	20231214	112700	78658710	5530	5530	5530	5530	11
436	20231214	112600	78597880	5530	5530	5530	5530	0
437	20231214	112500	78597880	5530	5530	5530	5530	0
438	20231214	112400	78597880	5530	5530	5530	5530	0
439	20231214	112300	78597880	5530	5530	5530	5530	0
440	20231214	112200	78597880	5530	5530	5530	5530	0
441	20231214	112100	78597880	5530	5530	5530	5530	0
442	20231214	112000	78597880	5530	5530	5530	5530	28
443	20231214	111900	78443040	5510	5510	5510	5510	6
444	20231214	111800	78409980	5520	5520	5520	5520	0
445	20231214	111700	78409980	5520	5520	5520	5520	0
446	20231214	111600	78409980	5520	5520	5520	5520	0
447	20231214	111500	78409980	5520	5520	5520	5520	0
448	20231214	111400	78409980	5520	5520	5520	5520	0
449	20231214	111300	78409980	5520	5520	5520	5520	0
450	20231214	111200	78409980	5520	5520	5520	5520	0
451	20231214	111100	78409980	5520	5520	5520	5520	0
452	20231214	111000	78409980	5520	5520	5520	5520	0
453	20231214	110900	78409980	5520	5520	5520	5520	1
454	20231214	110800	78404460	5540	5540	5540	5540	0
455	20231214	110700	78404460	5540	5540	5540	5540	0
456	20231214	110600	78404460	5540	5540	5540	5540	0
457	20231214	110500	78404460	5540	5540	5540	5540	0
458	20231214	110400	78404460	5540	5540	5540	5540	72
459	20231214	110300	78005580	5510	5510	5510	5510	1
460	20231214	110200	78000070	5570	5530	5570	5530	919
461	20231214	110100	72891880	5530	5530	5530	5530	0
462	20231214	110000	72891880	5530	5530	5530	5530	28
463	20231214	105900	72737040	5530	5530	5530	5530	0
464	20231214	105800	72737040	5530	5530	5530	5530	0
465	20231214	105700	72737040	5530	5530	5530	5530	0
466	20231214	105600	72737040	5530	5530	5530	5530	0
467	20231214	105500	72737040	5530	5530	5530	5530	8
468	20231214	105400	72692800	5530	5530	5530	5530	0
469	20231214	105300	72692800	5530	5530	5530	5530	0
470	20231214	105200	72692800	5530	5530	5530	5530	0
471	20231214	105100	72692800	5530	5480	5530	5470	1225
472	20231214	105000	65959950	5480	5480	5480	5480	0
473	20231214	104900	65959950	5480	5480	5480	5480	61
474	20231214	104800	65625670	5490	5490	5490	5490	5
475	20231214	104700	65598220	5490	5490	5490	5490	4
476	20231214	104600	65576260	5490	5490	5490	5490	4
477	20231214	104500	65554300	5490	5490	5490	5490	11
478	20231214	104400	65493910	5480	5480	5480	5480	20
479	20231214	104300	65384310	5490	5490	5490	5490	0
480	20231214	104200	65384310	5490	5490	5490	5490	0
481	20231214	104100	65384310	5490	5490	5490	5490	0
482	20231214	104000	65384310	5490	5490	5490	5490	58
483	20231214	103900	65065890	5490	5490	5490	5490	0
484	20231214	103800	65065890	5490	5490	5490	5490	0
485	20231214	103700	65065890	5490	5490	5490	5490	0
486	20231214	103600	65065890	5490	5490	5490	5490	0
487	20231214	103500	65065890	5490	5490	5490	5490	0
488	20231214	103400	65065890	5490	5480	5490	5480	81
489	20231214	103300	64622000	5490	5480	5490	5480	8
490	20231214	103200	64578150	5480	5480	5480	5480	0
491	20231214	103100	64578150	5480	5480	5480	5480	0
492	20231214	103000	64578150	5480	5490	5490	5480	408
493	20231214	102900	62341270	5500	5500	5500	5500	0
494	20231214	102800	62341270	5500	5500	5500	5500	0
495	20231214	102700	62341270	5500	5500	5500	5500	111
496	20231214	102600	61730770	5530	5530	5530	5530	1
497	20231214	102500	61725240	5500	5500	5500	5500	0
498	20231214	102400	61725240	5500	5500	5500	5500	0
499	20231214	102300	61725240	5500	5500	5500	5500	2
500	20231214	102200	61714240	5500	5510	5510	5500	15
501	20231214	102100	61631730	5510	5510	5510	5510	0
502	20231214	102000	61631730	5510	5530	5530	5510	36
503	20231214	101900	61432670	5500	5530	5530	5500	6167
504	20231214	101800	27396780	5540	5530	5540	5530	40
505	20231214	101700	27175550	5550	5550	5550	5550	0
506	20231214	101600	27175550	5550	5550	5550	5550	0
507	20231214	101500	27175550	5550	5550	5550	5550	0
508	20231214	101400	27175550	5550	5550	5550	5550	0
509	20231214	101300	27175550	5550	5550	5550	5550	1
510	20231214	101200	27170000	5520	5520	5520	5520	103
511	20231214	101100	26601440	5520	5520	5520	5520	10
512	20231214	101000	26546240	5520	5550	5550	5520	21
513	20231214	100900	26430280	5530	5530	5530	5530	396
514	20231214	100800	24240400	5530	5540	5540	5530	70
515	20231214	100700	23852630	5550	5550	5550	5550	0
516	20231214	100600	23852630	5550	5550	5550	5550	0
517	20231214	100500	23852630	5550	5570	5570	5550	163
518	20231214	100400	22946280	5570	5570	5570	5570	0
519	20231214	100300	22946280	5570	5570	5570	5570	0
520	20231214	100200	22946280	5570	5570	5570	5570	0
521	20231214	100100	22946280	5570	5570	5570	5570	233
522	20231214	100000	21648470	5580	5580	5580	5580	28
523	20231214	095900	21492230	5580	5580	5580	5580	0
524	20231214	095800	21492230	5580	5580	5580	5580	0
525	20231214	095700	21492230	5580	5580	5580	5580	0
526	20231214	095600	21492230	5580	5580	5580	5580	0
527	20231214	095500	21492230	5580	5580	5580	5580	0
528	20231214	095400	21492230	5580	5580	5580	5580	0
529	20231214	095300	21492230	5580	5580	5580	5570	7
530	20231214	095200	21453190	5580	5580	5580	5580	1
531	20231214	095100	21447610	5570	5570	5570	5570	7
532	20231214	095000	21408620	5580	5580	5580	5580	0
533	20231214	094900	21408620	5580	5580	5580	5580	0
534	20231214	094800	21408620	5580	5580	5580	5580	0
535	20231214	094700	21408620	5580	5580	5580	5580	0
536	20231214	094600	21408620	5580	5580	5580	5580	0
537	20231214	094500	21408620	5580	5580	5580	5580	0
538	20231214	094400	21408620	5580	5580	5580	5580	40
539	20231214	094300	21185420	5580	5580	5580	5580	0
540	20231214	094200	21185420	5580	5580	5580	5580	0
541	20231214	094100	21185420	5580	5580	5580	5580	0
542	20231214	094000	21185420	5580	5580	5580	5580	28
543	20231214	093900	21029180	5580	5580	5580	5580	0
544	20231214	093800	21029180	5580	5580	5580	5580	0
545	20231214	093700	21029180	5580	5580	5580	5580	0
546	20231214	093600	21029180	5580	5580	5580	5580	0
547	20231214	093500	21029180	5580	5580	5580	5580	2
548	20231214	093400	21018020	5550	5550	5550	5550	3
549	20231214	093300	21001370	5580	5580	5580	5580	55
550	20231214	093200	20694470	5580	5580	5580	5580	0
551	20231214	093100	20694470	5580	5580	5580	5580	0
552	20231214	093000	20694470	5580	5580	5580	5580	0
553	20231214	092900	20694470	5580	5580	5580	5580	0
554	20231214	092800	20694470	5580	5580	5580	5580	1
555	20231214	092700	20688890	5580	5580	5580	5580	0
556	20231214	092600	20688890	5580	5560	5580	5560	45
557	20231214	092500	20438570	5560	5560	5560	5560	0
558	20231214	092400	20438570	5560	5560	5560	5560	0
559	20231214	092300	20438570	5560	5560	5560	5560	0
560	20231214	092200	20438570	5560	5560	5560	5560	1
561	20231214	092100	20433010	5550	5550	5550	5550	0
562	20231214	092000	20433010	5550	5560	5560	5550	69
563	20231214	091900	20049780	5550	5550	5550	5550	0
564	20231214	091800	20049780	5550	5560	5560	5550	246
565	20231214	091700	18684460	5560	5550	5560	5550	31
566	20231214	091600	18512310	5550	5550	5550	5550	540
567	20231214	091500	15515310	5580	5580	5580	5580	0
568	20231214	091400	15515310	5580	5580	5580	5580	0
569	20231214	091300	15515310	5580	5580	5580	5580	0
570	20231214	091200	15515310	5580	5580	5580	5580	0
571	20231214	091100	15515310	5580	5580	5580	5580	18
572	20231214	091000	15414870	5580	5580	5580	5580	0
573	20231214	090900	15414870	5580	5580	5580	5580	0
574	20231214	090800	15414870	5580	5580	5580	5580	0
575	20231214	090700	15414870	5580	5580	5580	5580	0
576	20231214	090600	15414870	5580	5570	5580	5540	5
577	20231214	090500	15387070	5580	5590	5590	5540	52
578	20231214	090400	15098890	5590	5590	5590	5590	0
579	20231214	090300	15098890	5590	5590	5590	5590	1
580	20231214	090200	15093300	5560	5530	5560	5530	8
581	20231214	090100	15048880	5550	5540	5550	5540	1238
582	20231214	090000	8180700	5540	5520	5540	5520	861