KissMeData/032750/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191200	258385970	5600	5600	5600	5600	987
3	20231204	191100	258385970	5600	5600	5600	5600	0
4	20231204	191000	258385970	5600	5600	5600	5600	0
5	20231204	190900	258385970	5600	5600	5600	5600	0
6	20231204	190800	258385970	5600	5600	5600	5600	0
7	20231204	190700	258385970	5600	5600	5600	5600	0
8	20231204	190600	258385970	5600	5600	5600	5600	0
9	20231204	190500	258385970	5600	5600	5600	5600	0
10	20231204	190400	258385970	5600	5600	5600	5600	0
11	20231204	190300	258385970	5600	5600	5600	5600	0
12	20231204	190200	258385970	5600	5600	5600	5600	0
13	20231204	190100	258385970	5600	5600	5600	5600	0
14	20231204	190000	258385970	5600	5600	5600	5600	0
15	20231204	185900	258385970	5600	5600	5600	5600	0
16	20231204	185800	258385970	5600	5600	5600	5600	0
17	20231204	185700	258385970	5600	5600	5600	5600	0
18	20231204	185600	258385970	5600	5600	5600	5600	0
19	20231204	185500	258385970	5600	5600	5600	5600	0
20	20231204	185400	258385970	5600	5600	5600	5600	0
21	20231204	185300	258385970	5600	5600	5600	5600	0
22	20231204	185200	258385970	5600	5600	5600	5600	0
23	20231204	185100	258385970	5600	5600	5600	5600	0
24	20231204	185000	258385970	5600	5600	5600	5600	0
25	20231204	184900	258385970	5600	5600	5600	5600	0
26	20231204	184800	258385970	5600	5600	5600	5600	0
27	20231204	184700	258385970	5600	5600	5600	5600	0
28	20231204	184600	258385970	5600	5600	5600	5600	0
29	20231204	184500	258385970	5600	5600	5600	5600	0
30	20231204	184400	258385970	5600	5600	5600	5600	0
31	20231204	184300	258385970	5600	5600	5600	5600	0
32	20231204	184200	258385970	5600	5600	5600	5600	987
33	20231204	184100	258385970	5600	5600	5600	5600	0
34	20231204	184000	258385970	5600	5600	5600	5600	0
35	20231204	183900	258385970	5600	5600	5600	5600	0
36	20231204	183800	258385970	5600	5600	5600	5600	0
37	20231204	183700	258385970	5600	5600	5600	5600	0
38	20231204	183600	258385970	5600	5600	5600	5600	0
39	20231204	183500	258385970	5600	5600	5600	5600	0
40	20231204	183400	258385970	5600	5600	5600	5600	0
41	20231204	183300	258385970	5600	5600	5600	5600	0
42	20231204	183200	258385970	5600	5600	5600	5600	0
43	20231204	183100	258385970	5600	5600	5600	5600	0
44	20231204	183000	258385970	5600	5600	5600	5600	0
45	20231204	182900	258385970	5600	5600	5600	5600	0
46	20231204	182800	258385970	5600	5600	5600	5600	0
47	20231204	182700	258385970	5600	5600	5600	5600	0
48	20231204	182600	258385970	5600	5600	5600	5600	0
49	20231204	182500	258385970	5600	5600	5600	5600	0
50	20231204	182400	258385970	5600	5600	5600	5600	0
51	20231204	182300	258385970	5600	5600	5600	5600	0
52	20231204	182200	258385970	5600	5600	5600	5600	0
53	20231204	182100	258385970	5600	5600	5600	5600	0
54	20231204	182000	258385970	5600	5600	5600	5600	0
55	20231204	181900	258385970	5600	5600	5600	5600	0
56	20231204	181800	258385970	5600	5600	5600	5600	0
57	20231204	181700	258385970	5600	5600	5600	5600	0
58	20231204	181600	258385970	5600	5600	5600	5600	0
59	20231204	181500	258385970	5600	5600	5600	5600	0
60	20231204	181400	258385970	5600	5600	5600	5600	0
61	20231204	181300	258385970	5600	5600	5600	5600	0
62	20231204	181200	258385970	5600	5600	5600	5600	987
63	20231204	181100	258385970	5600	5600	5600	5600	0
64	20231204	181000	258385970	5600	5600	5600	5600	0
65	20231204	180900	258385970	5600	5600	5600	5600	0
66	20231204	180800	258385970	5600	5600	5600	5600	0
67	20231204	180700	258385970	5600	5600	5600	5600	0
68	20231204	180600	258385970	5600	5600	5600	5600	0
69	20231204	180500	258385970	5600	5600	5600	5600	0
70	20231204	180400	258385970	5600	5600	5600	5600	0
71	20231204	180300	258385970	5600	5600	5600	5600	0
72	20231204	180200	258385970	5600	5600	5600	5600	0
73	20231204	180100	258385970	5600	5600	5600	5600	0
74	20231204	180000	258385970	5600	5600	5600	5600	0
75	20231204	175900	258385970	5600	5600	5600	5600	0
76	20231204	175800	258385970	5600	5600	5600	5600	0
77	20231204	175700	258385970	5600	5600	5600	5600	0
78	20231204	175600	258385970	5600	5600	5600	5600	0
79	20231204	175500	258385970	5600	5600	5600	5600	0
80	20231204	175400	258385970	5600	5600	5600	5600	0
81	20231204	175300	258385970	5600	5600	5600	5600	0
82	20231204	175200	258385970	5600	5600	5600	5600	0
83	20231204	175100	258385970	5600	5600	5600	5600	0
84	20231204	175000	258385970	5600	5600	5600	5600	0
85	20231204	174900	258385970	5600	5600	5600	5600	0
86	20231204	174800	258385970	5600	5600	5600	5600	0
87	20231204	174700	258385970	5600	5600	5600	5600	0
88	20231204	174600	258385970	5600	5600	5600	5600	0
89	20231204	174500	258385970	5600	5600	5600	5600	0
90	20231204	174400	258385970	5600	5600	5600	5600	0
91	20231204	174300	258385970	5600	5600	5600	5600	0
92	20231204	174200	258385970	5600	5600	5600	5600	987
93	20231204	174100	258385970	5600	5600	5600	5600	0
94	20231204	174000	258385970	5600	5600	5600	5600	0
95	20231204	173900	258385970	5600	5600	5600	5600	0
96	20231204	173800	258385970	5600	5600	5600	5600	0
97	20231204	173700	258385970	5600	5600	5600	5600	0
98	20231204	173600	258385970	5600	5600	5600	5600	0
99	20231204	173500	258385970	5600	5600	5600	5600	0
100	20231204	173400	258385970	5600	5600	5600	5600	0
101	20231204	173300	258385970	5600	5600	5600	5600	0
102	20231204	173200	258385970	5600	5600	5600	5600	0
103	20231204	173100	258385970	5600	5600	5600	5600	0
104	20231204	173000	258385970	5600	5600	5600	5600	0
105	20231204	172900	258385970	5600	5600	5600	5600	0
106	20231204	172800	258385970	5600	5600	5600	5600	0
107	20231204	172700	258385970	5600	5600	5600	5600	0
108	20231204	172600	258385970	5600	5600	5600	5600	0
109	20231204	172500	258385970	5600	5600	5600	5600	0
110	20231204	172400	258385970	5600	5600	5600	5600	0
111	20231204	172300	258385970	5600	5600	5600	5600	0
112	20231204	172200	258385970	5600	5600	5600	5600	0
113	20231204	172100	258385970	5600	5600	5600	5600	0
114	20231204	172000	258385970	5600	5600	5600	5600	0
115	20231204	171900	258385970	5600	5600	5600	5600	0
116	20231204	171800	258385970	5600	5600	5600	5600	0
117	20231204	171700	258385970	5600	5600	5600	5600	0
118	20231204	171600	258385970	5600	5600	5600	5600	0
119	20231204	171500	258385970	5600	5600	5600	5600	0
120	20231204	171400	258385970	5600	5600	5600	5600	0
121	20231204	171300	258385970	5600	5600	5600	5600	0
122	20231204	171200	258385970	5600	5600	5600	5600	987
123	20231204	171100	258385970	5600	5600	5600	5600	0
124	20231204	171000	258385970	5600	5600	5600	5600	0
125	20231204	170900	258385970	5600	5600	5600	5600	0
126	20231204	170800	258385970	5600	5600	5600	5600	0
127	20231204	170700	258385970	5600	5600	5600	5600	0
128	20231204	170600	258385970	5600	5600	5600	5600	0
129	20231204	170500	258385970	5600	5600	5600	5600	0
130	20231204	170400	258385970	5600	5600	5600	5600	0
131	20231204	170300	258385970	5600	5600	5600	5600	0
132	20231204	170200	258385970	5600	5600	5600	5600	0
133	20231204	170100	258385970	5600	5600	5600	5600	0
134	20231204	170000	258385970	5600	5600	5600	5600	0
135	20231204	165900	258385970	5600	5600	5600	5600	0
136	20231204	165800	258385970	5600	5600	5600	5600	0
137	20231204	165700	258385970	5600	5600	5600	5600	0
138	20231204	165600	258385970	5600	5600	5600	5600	0
139	20231204	165500	258385970	5600	5600	5600	5600	0
140	20231204	165400	258385970	5600	5600	5600	5600	0
141	20231204	165300	258385970	5600	5600	5600	5600	0
142	20231204	165200	258385970	5600	5600	5600	5600	0
143	20231204	165100	258385970	5600	5600	5600	5600	0
144	20231204	165000	258385970	5600	5600	5600	5600	0
145	20231204	164900	258385970	5600	5600	5600	5600	0
146	20231204	164800	258385970	5600	5600	5600	5600	0
147	20231204	164700	258385970	5600	5600	5600	5600	0
148	20231204	164600	258385970	5600	5600	5600	5600	0
149	20231204	164500	258385970	5600	5600	5600	5600	0
150	20231204	164400	258385970	5600	5600	5600	5600	0
151	20231204	164300	258385970	5600	5600	5600	5600	0
152	20231204	164200	258385970	5600	5600	5600	5600	987
153	20231204	164100	258385970	5600	5600	5600	5600	0
154	20231204	164000	258385970	5600	5600	5600	5600	0
155	20231204	163900	258385970	5600	5600	5600	5600	0
156	20231204	163800	258385970	5600	5600	5600	5600	0
157	20231204	163700	258385970	5600	5600	5600	5600	0
158	20231204	163600	258385970	5600	5600	5600	5600	0
159	20231204	163500	258385970	5600	5600	5600	5600	0
160	20231204	163400	258385970	5600	5600	5600	5600	0
161	20231204	163300	258385970	5600	5600	5600	5600	0
162	20231204	163200	258385970	5600	5600	5600	5600	0
163	20231204	163100	258385970	5600	5600	5600	5600	0
164	20231204	163000	258385970	5600	5600	5600	5600	0
165	20231204	162900	258385970	5600	5600	5600	5600	0
166	20231204	162800	258385970	5600	5600	5600	5600	0
167	20231204	162700	258385970	5600	5600	5600	5600	0
168	20231204	162600	258385970	5600	5600	5600	5600	0
169	20231204	162500	258385970	5600	5600	5600	5600	0
170	20231204	162400	258385970	5600	5600	5600	5600	0
171	20231204	162300	258385970	5600	5600	5600	5600	0
172	20231204	162200	258385970	5600	5600	5600	5600	0
173	20231204	162100	258385970	5600	5600	5600	5600	0
174	20231204	162000	258385970	5600	5600	5600	5600	0
175	20231204	161900	258385970	5600	5600	5600	5600	0
176	20231204	161800	258385970	5600	5600	5600	5600	0
177	20231204	161700	258385970	5600	5600	5600	5600	0
178	20231204	161600	258385970	5600	5600	5600	5600	0
179	20231204	161500	258385970	5600	5600	5600	5600	0
180	20231204	161400	258385970	5600	5600	5600	5600	0
181	20231204	161300	258385970	5600	5600	5600	5600	0
182	20231204	161200	258385970	5600	5600	5600	5600	987
183	20231204	161100	258385970	5600	5600	5600	5600	0
184	20231204	161000	258385970	5600	5600	5600	5600	0
185	20231204	160900	258385970	5600	5600	5600	5600	0
186	20231204	160800	258385970	5600	5600	5600	5600	0
187	20231204	160700	258385970	5600	5600	5600	5600	0
188	20231204	160600	258385970	5600	5600	5600	5600	0
189	20231204	160500	258385970	5600	5600	5600	5600	0
190	20231204	160400	258385970	5600	5600	5600	5600	0
191	20231204	160300	258385970	5600	5600	5600	5600	0
192	20231204	160200	258385970	5600	5600	5600	5600	0
193	20231204	160100	258385970	5600	5600	5600	5600	0
194	20231204	160000	258385970	5600	5600	5600	5600	0
195	20231204	155900	258385970	5600	5600	5600	5600	0
196	20231204	155800	258385970	5600	5600	5600	5600	0
197	20231204	155700	258385970	5600	5600	5600	5600	0
198	20231204	155600	258385970	5600	5600	5600	5600	0
199	20231204	155500	258385970	5600	5600	5600	5600	0
200	20231204	155400	258385970	5600	5600	5600	5600	0
201	20231204	155300	258385970	5600	5600	5600	5600	0
202	20231204	155200	258385970	5600	5600	5600	5600	0
203	20231204	155100	258385970	5600	5600	5600	5600	0
204	20231204	155000	258385970	5600	5600	5600	5600	0
205	20231204	154900	258385970	5600	5600	5600	5600	0
206	20231204	154800	258385970	5600	5600	5600	5600	0
207	20231204	154700	258385970	5600	5600	5600	5600	0
208	20231204	154600	258385970	5600	5600	5600	5600	0
209	20231204	154500	258385970	5600	5600	5600	5600	0
210	20231204	154400	258385970	5600	5600	5600	5600	0
211	20231204	154300	258385970	5600	5600	5600	5600	0
212	20231204	154200	258385970	5600	5600	5600	5600	987
213	20231204	154100	258385970	5600	5600	5600	5600	0
214	20231204	154000	258385970	5600	5600	5600	5600	0
215	20231204	153900	258385970	5600	5600	5600	5600	0
216	20231204	153800	258385970	5600	5600	5600	5600	0
217	20231204	153700	258385970	5600	5600	5600	5600	0
218	20231204	153600	258385970	5600	5600	5600	5600	0
219	20231204	153500	258385970	5600	5600	5600	5600	0
220	20231204	153400	258385970	5600	5600	5600	5600	0
221	20231204	153300	258385970	5600	5600	5600	5600	0
222	20231204	153200	258385970	5600	5600	5600	5600	0
223	20231204	153100	258385970	5600	5600	5600	5600	0
224	20231204	153000	258385970	5600	5600	5600	5600	987
225	20231204	152900	252858770	5600	5600	5600	5600	0
226	20231204	152800	252858770	5600	5600	5600	5600	0
227	20231204	152700	252858770	5600	5600	5600	5600	0
228	20231204	152600	252858770	5600	5600	5600	5600	0
229	20231204	152500	252858770	5600	5600	5600	5600	0
230	20231204	152400	252858770	5600	5600	5600	5600	0
231	20231204	152300	252858770	5600	5600	5600	5600	0
232	20231204	152200	252858770	5600	5600	5600	5600	0
233	20231204	152100	252858770	5600	5600	5600	5600	0
234	20231204	152000	252858770	5600	5600	5600	5600	0
235	20231204	151900	252858770	5600	5600	5600	5600	0
236	20231204	151800	252858770	5600	5600	5600	5600	55
237	20231204	151700	252550770	5590	5590	5590	5590	0
238	20231204	151600	252550770	5590	5590	5590	5590	75
239	20231204	151500	252131520	5590	5580	5590	5570	401
240	20231204	151400	249897890	5590	5590	5590	5590	0
241	20231204	151300	249897890	5590	5590	5590	5590	0
242	20231204	151200	249897890	5590	5590	5590	5590	0
243	20231204	151100	249897890	5590	5590	5590	5590	0
244	20231204	151000	249897890	5590	5590	5590	5590	1
245	20231204	150900	249892300	5590	5590	5590	5590	2
246	20231204	150800	249881120	5580	5580	5580	5580	603
247	20231204	150700	246516380	5580	5580	5580	5580	0
248	20231204	150600	246516380	5580	5580	5580	5580	0
249	20231204	150500	246516380	5580	5590	5590	5580	442
250	20231204	150400	244049970	5600	5600	5600	5600	0
251	20231204	150300	244049970	5600	5600	5600	5600	0
252	20231204	150200	244049970	5600	5600	5600	5600	0
253	20231204	150100	244049970	5600	5600	5600	5600	0
254	20231204	150000	244049970	5600	5600	5600	5600	1
255	20231204	145900	244044370	5600	5600	5600	5600	0
256	20231204	145800	244044370	5600	5600	5600	5600	0
257	20231204	145700	244044370	5600	5600	5600	5600	1
258	20231204	145600	244038770	5580	5580	5580	5580	0
259	20231204	145500	244038770	5580	5580	5580	5580	0
260	20231204	145400	244038770	5580	5580	5580	5580	0
261	20231204	145300	244038770	5580	5580	5580	5580	0
262	20231204	145200	244038770	5580	5580	5580	5580	0
263	20231204	145100	244038770	5580	5580	5580	5580	0
264	20231204	145000	244038770	5580	5590	5590	5580	362
265	20231204	144900	242017070	5590	5590	5590	5590	178
266	20231204	144800	241022050	5610	5610	5610	5610	0
267	20231204	144700	241022050	5610	5610	5610	5610	0
268	20231204	144600	241022050	5610	5610	5610	5610	407
269	20231204	144500	238738780	5610	5610	5610	5610	412
270	20231204	144400	236427460	5620	5600	5620	5600	608
271	20231204	144300	233022510	5600	5600	5600	5600	10
272	20231204	144200	232966510	5610	5580	5610	5580	472
273	20231204	144100	230323950	5580	5580	5580	5580	348
274	20231204	144000	228382110	5580	5580	5580	5580	60
275	20231204	143900	228047310	5580	5580	5580	5570	125
276	20231204	143800	227350110	5570	5570	5570	5570	700
277	20231204	143700	223451110	5570	5570	5570	5570	300
278	20231204	143600	221780110	5570	5570	5570	5570	500
279	20231204	143500	218995110	5590	5590	5590	5590	0
280	20231204	143400	218995110	5590	5590	5590	5590	0
281	20231204	143300	218995110	5590	5590	5590	5590	1
282	20231204	143200	218989520	5570	5570	5570	5570	200
283	20231204	143100	217875520	5570	5570	5570	5570	0
284	20231204	143000	217875520	5570	5570	5570	5570	300
285	20231204	142900	216204520	5580	5580	5580	5580	5
286	20231204	142800	216176620	5570	5620	5620	5570	1997
287	20231204	142700	205003500	5630	5630	5630	5630	0
288	20231204	142600	205003500	5630	5630	5630	5630	20
289	20231204	142500	204890900	5630	5630	5630	5630	0
290	20231204	142400	204890900	5630	5630	5630	5630	0
291	20231204	142300	204890900	5630	5630	5630	5630	50
292	20231204	142200	204609400	5630	5630	5630	5630	0
293	20231204	142100	204609400	5630	5630	5630	5630	0
294	20231204	142000	204609400	5630	5630	5630	5630	3
295	20231204	141900	204592510	5630	5630	5630	5630	0
296	20231204	141800	204592510	5630	5620	5630	5620	30
297	20231204	141700	204423820	5630	5630	5630	5630	0
298	20231204	141600	204423820	5630	5630	5630	5630	0
299	20231204	141500	204423820	5630	5620	5630	5620	143
300	20231204	141400	203619660	5620	5620	5620	5620	94
301	20231204	141300	203091380	5620	5620	5620	5620	13
302	20231204	141200	203018320	5610	5610	5610	5610	422
303	20231204	141100	200650900	5610	5610	5610	5610	457
304	20231204	141000	198087130	5640	5640	5640	5640	0
305	20231204	140900	198087130	5640	5640	5640	5640	0
306	20231204	140800	198087130	5640	5640	5640	5640	0
307	20231204	140700	198087130	5640	5610	5640	5610	10
308	20231204	140600	198030870	5600	5600	5600	5600	220
309	20231204	140500	196798870	5600	5600	5600	5600	3
310	20231204	140400	196782070	5600	5600	5600	5600	0
311	20231204	140300	196782070	5600	5600	5600	5600	0
312	20231204	140200	196782070	5600	5600	5600	5600	100
313	20231204	140100	196222070	5600	5600	5600	5600	0
314	20231204	140000	196222070	5600	5600	5600	5600	0
315	20231204	135900	196222070	5600	5560	5600	5560	1808
316	20231204	135800	186125330	5560	5560	5560	5560	0
317	20231204	135700	186125330	5560	5560	5560	5560	0
318	20231204	135600	186125330	5560	5570	5570	5560	8
319	20231204	135500	186080780	5570	5570	5570	5570	150
320	20231204	135400	185245280	5570	5570	5570	5570	0
321	20231204	135300	185245280	5570	5570	5570	5570	0
322	20231204	135200	185245280	5570	5570	5570	5570	49
323	20231204	135100	184972350	5580	5580	5580	5580	1
324	20231204	135000	184966770	5590	5590	5590	5590	218
325	20231204	134900	183748150	5590	5590	5590	5590	182
326	20231204	134800	182730770	5580	5580	5580	5580	1
327	20231204	134700	182725190	5590	5590	5590	5590	40
328	20231204	134600	182501590	5590	5590	5590	5590	0
329	20231204	134500	182501590	5590	5590	5590	5590	5
330	20231204	134400	182473640	5580	5580	5580	5580	0
331	20231204	134300	182473640	5580	5590	5590	5580	43
332	20231204	134200	182233290	5600	5600	5600	5600	200
333	20231204	134100	181113290	5610	5590	5650	5590	2858
334	20231204	134000	165029880	5590	5580	5590	5580	688
335	20231204	133900	161185460	5580	5580	5580	5580	20
336	20231204	133800	161073860	5580	5580	5580	5580	3
337	20231204	133700	161057120	5570	5530	5570	5530	2468
338	20231204	133600	147381220	5530	5530	5530	5530	0
339	20231204	133500	147381220	5530	5530	5530	5530	378
340	20231204	133400	145290880	5530	5530	5530	5530	0
341	20231204	133300	145290880	5530	5530	5530	5530	220
342	20231204	133200	144074280	5520	5520	5520	5520	0
343	20231204	133100	144074280	5520	5520	5520	5520	527
344	20231204	133000	141165240	5520	5520	5520	5520	0
345	20231204	132900	141165240	5520	5520	5520	5520	0
346	20231204	132800	141165240	5520	5520	5520	5520	483
347	20231204	132700	138499080	5530	5530	5530	5530	0
348	20231204	132600	138499080	5530	5530	5530	5530	100
349	20231204	132500	137946080	5530	5530	5530	5530	0
350	20231204	132400	137946080	5530	5530	5530	5530	1
351	20231204	132300	137940550	5520	5520	5520	5520	0
352	20231204	132200	137940550	5520	5520	5520	5520	0
353	20231204	132100	137940550	5520	5520	5520	5520	0
354	20231204	132000	137940550	5520	5520	5520	5520	0
355	20231204	131900	137940550	5520	5520	5520	5520	0
356	20231204	131800	137940550	5520	5520	5520	5520	0
357	20231204	131700	137940550	5520	5520	5520	5520	130
358	20231204	131600	137222950	5520	5520	5520	5520	0
359	20231204	131500	137222950	5520	5520	5520	5520	0
360	20231204	131400	137222950	5520	5520	5520	5520	0
361	20231204	131300	137222950	5520	5520	5520	5520	0
362	20231204	131200	137222950	5520	5520	5520	5520	0
363	20231204	131100	137222950	5520	5520	5520	5520	10
364	20231204	131000	137167750	5520	5520	5520	5520	0
365	20231204	130900	137167750	5520	5520	5520	5520	0
366	20231204	130800	137167750	5520	5520	5520	5520	0
367	20231204	130700	137167750	5520	5520	5520	5520	0
368	20231204	130600	137167750	5520	5520	5520	5520	0
369	20231204	130500	137167750	5520	5520	5520	5520	0
370	20231204	130400	137167750	5520	5520	5520	5520	0
371	20231204	130300	137167750	5520	5520	5520	5520	0
372	20231204	130200	137167750	5520	5520	5520	5520	0
373	20231204	130100	137167750	5520	5520	5520	5520	0
374	20231204	130000	137167750	5520	5520	5520	5520	0
375	20231204	125900	137167750	5520	5520	5520	5520	0
376	20231204	125800	137167750	5520	5520	5520	5520	0
377	20231204	125700	137167750	5520	5520	5520	5520	0
378	20231204	125600	137167750	5520	5520	5520	5520	0
379	20231204	125500	137167750	5520	5520	5520	5520	0
380	20231204	125400	137167750	5520	5520	5520	5520	0
381	20231204	125300	137167750	5520	5520	5520	5520	0
382	20231204	125200	137167750	5520	5520	5520	5520	0
383	20231204	125100	137167750	5520	5520	5520	5520	0
384	20231204	125000	137167750	5520	5520	5520	5520	0
385	20231204	124900	137167750	5520	5520	5520	5520	20
386	20231204	124800	137057350	5520	5520	5520	5520	1
387	20231204	124700	137051830	5520	5520	5520	5520	6
388	20231204	124600	137018710	5520	5520	5520	5520	0
389	20231204	124500	137018710	5520	5520	5520	5520	0
390	20231204	124400	137018710	5520	5520	5520	5520	0
391	20231204	124300	137018710	5520	5520	5520	5520	2
392	20231204	124200	137007670	5510	5510	5510	5510	0
393	20231204	124100	137007670	5510	5510	5510	5510	0
394	20231204	124000	137007670	5510	5510	5510	5510	8
395	20231204	123900	136963590	5510	5510	5510	5510	0
396	20231204	123800	136963590	5510	5530	5530	5510	12
397	20231204	123700	136897300	5520	5520	5520	5520	0
398	20231204	123600	136897300	5520	5520	5520	5520	5
399	20231204	123500	136869700	5520	5520	5520	5520	0
400	20231204	123400	136869700	5520	5520	5520	5520	0
401	20231204	123300	136869700	5520	5520	5520	5520	0
402	20231204	123200	136869700	5520	5520	5520	5520	0
403	20231204	123100	136869700	5520	5520	5520	5520	0
404	20231204	123000	136869700	5520	5520	5520	5520	0
405	20231204	122900	136869700	5520	5520	5520	5520	1
406	20231204	122800	136864180	5520	5520	5520	5520	0
407	20231204	122700	136864180	5520	5520	5520	5520	0
408	20231204	122600	136864180	5520	5520	5520	5520	0
409	20231204	122500	136864180	5520	5520	5520	5520	0
410	20231204	122400	136864180	5520	5520	5520	5520	0
411	20231204	122300	136864180	5520	5520	5520	5520	6
412	20231204	122200	136831060	5530	5530	5530	5530	0
413	20231204	122100	136831060	5530	5530	5530	5530	0
414	20231204	122000	136831060	5530	5530	5530	5530	0
415	20231204	121900	136831060	5530	5530	5530	5530	0
416	20231204	121800	136831060	5530	5530	5530	5530	0
417	20231204	121700	136831060	5530	5530	5530	5530	0
418	20231204	121600	136831060	5530	5530	5530	5530	0
419	20231204	121500	136831060	5530	5530	5530	5530	23
420	20231204	121400	136703870	5530	5530	5530	5530	20
421	20231204	121300	136593270	5510	5510	5510	5510	50
422	20231204	121200	136317770	5510	5530	5530	5510	4
423	20231204	121100	136295690	5530	5520	5530	5520	120
424	20231204	121000	135632360	5520	5520	5520	5520	60
425	20231204	120900	135301160	5520	5520	5530	5520	309
426	20231204	120800	133595030	5510	5510	5510	5510	30
427	20231204	120700	133429730	5510	5510	5510	5510	0
428	20231204	120600	133429730	5510	5510	5510	5510	50
429	20231204	120500	133154230	5520	5520	5520	5520	20
430	20231204	120400	133043830	5530	5530	5530	5530	0
431	20231204	120300	133043830	5530	5530	5530	5530	0
432	20231204	120200	133043830	5530	5530	5530	5530	0
433	20231204	120100	133043830	5530	5530	5530	5530	348
434	20231204	120000	131119390	5530	5530	5530	5530	0
435	20231204	115900	131119390	5530	5530	5530	5530	0
436	20231204	115800	131119390	5530	5530	5530	5530	0
437	20231204	115700	131119390	5530	5530	5530	5530	20
438	20231204	115600	131008790	5530	5530	5530	5530	0
439	20231204	115500	131008790	5530	5530	5530	5530	0
440	20231204	115400	131008790	5530	5530	5530	5530	124
441	20231204	115300	130323070	5530	5530	5530	5530	706
442	20231204	115200	126418890	5500	5500	5500	5500	0
443	20231204	115100	126418890	5500	5500	5500	5500	0
444	20231204	115000	126418890	5500	5510	5510	5500	530
445	20231204	114900	123503390	5500	5510	5510	5500	16
446	20231204	114800	123415370	5530	5520	5530	5510	2200
447	20231204	114700	111271450	5510	5510	5510	5510	0
448	20231204	114600	111271450	5510	5510	5510	5510	0
449	20231204	114500	111271450	5510	5510	5510	5510	0
450	20231204	114400	111271450	5510	5510	5510	5510	0
451	20231204	114300	111271450	5510	5510	5510	5510	0
452	20231204	114200	111271450	5510	5510	5510	5510	0
453	20231204	114100	111271450	5510	5510	5510	5510	191
454	20231204	114000	110219040	5510	5510	5510	5510	0
455	20231204	113900	110219040	5510	5510	5510	5510	0
456	20231204	113800	110219040	5510	5510	5510	5510	0
457	20231204	113700	110219040	5510	5510	5510	5510	0
458	20231204	113600	110219040	5510	5510	5510	5510	176
459	20231204	113500	109249280	5510	5510	5510	5510	0
460	20231204	113400	109249280	5510	5510	5510	5510	0
461	20231204	113300	109249280	5510	5500	5510	5500	56
462	20231204	113200	108941220	5500	5510	5510	5500	2
463	20231204	113100	108930210	5510	5510	5510	5510	0
464	20231204	113000	108930210	5510	5510	5510	5510	138
465	20231204	112900	108169830	5520	5520	5520	5520	0
466	20231204	112800	108169830	5520	5520	5520	5520	0
467	20231204	112700	108169830	5520	5520	5520	5520	0
468	20231204	112600	108169830	5520	5520	5520	5520	0
469	20231204	112500	108169830	5520	5520	5520	5520	0
470	20231204	112400	108169830	5520	5520	5520	5520	0
471	20231204	112300	108169830	5520	5520	5520	5520	0
472	20231204	112200	108169830	5520	5520	5520	5520	200
473	20231204	112100	107065830	5510	5510	5510	5510	0
474	20231204	112000	107065830	5510	5510	5510	5510	4
475	20231204	111900	107043790	5510	5510	5510	5510	0
476	20231204	111800	107043790	5510	5510	5510	5510	0
477	20231204	111700	107043790	5510	5510	5510	5510	0
478	20231204	111600	107043790	5510	5510	5510	5510	125
479	20231204	111500	106355040	5520	5520	5520	5520	0
480	20231204	111400	106355040	5520	5520	5520	5520	10
481	20231204	111300	106299840	5510	5510	5510	5510	0
482	20231204	111200	106299840	5510	5510	5510	5510	0
483	20231204	111100	106299840	5510	5510	5510	5510	0
484	20231204	111000	106299840	5510	5510	5510	5510	0
485	20231204	110900	106299840	5510	5510	5510	5510	356
486	20231204	110800	104338280	5520	5520	5520	5520	0
487	20231204	110700	104338280	5520	5520	5520	5520	0
488	20231204	110600	104338280	5520	5520	5520	5520	0
489	20231204	110500	104338280	5520	5520	5520	5520	0
490	20231204	110400	104338280	5520	5520	5520	5520	0
491	20231204	110300	104338280	5520	5520	5520	5520	0
492	20231204	110200	104338280	5520	5520	5520	5520	0
493	20231204	110100	104338280	5520	5520	5520	5520	0
494	20231204	110000	104338280	5520	5520	5520	5520	667
495	20231204	105900	100656440	5520	5520	5520	5520	0
496	20231204	105800	100656440	5520	5520	5520	5520	0
497	20231204	105700	100656440	5520	5520	5520	5520	0
498	20231204	105600	100656440	5520	5520	5520	5520	0
499	20231204	105500	100656440	5520	5520	5520	5520	0
500	20231204	105400	100656440	5520	5520	5520	5520	0
501	20231204	105300	100656440	5520	5520	5520	5520	0
502	20231204	105200	100656440	5520	5520	5520	5520	0
503	20231204	105100	100656440	5520	5520	5520	5520	500
504	20231204	105000	97896440	5530	5530	5530	5530	0
505	20231204	104900	97896440	5530	5530	5530	5530	29
506	20231204	104800	97736070	5540	5540	5540	5540	0
507	20231204	104700	97736070	5540	5540	5540	5540	0
508	20231204	104600	97736070	5540	5540	5540	5540	0
509	20231204	104500	97736070	5540	5540	5540	5540	0
510	20231204	104400	97736070	5540	5540	5540	5540	0
511	20231204	104300	97736070	5540	5540	5540	5540	0
512	20231204	104200	97736070	5540	5540	5540	5540	0
513	20231204	104100	97736070	5540	5520	5540	5520	9
514	20231204	104000	97686350	5530	5530	5530	5530	162
515	20231204	103900	96790490	5520	5520	5520	5520	0
516	20231204	103800	96790490	5520	5520	5520	5520	0
517	20231204	103700	96790490	5520	5520	5520	5520	0
518	20231204	103600	96790490	5520	5520	5520	5520	0
519	20231204	103500	96790490	5520	5520	5520	5520	0
520	20231204	103400	96790490	5520	5520	5520	5520	0
521	20231204	103300	96790490	5520	5520	5520	5520	3
522	20231204	103200	96773930	5540	5540	5540	5540	0
523	20231204	103100	96773930	5540	5540	5540	5540	5
524	20231204	103000	96746230	5540	5540	5540	5540	0
525	20231204	102900	96746230	5540	5540	5540	5540	0
526	20231204	102800	96746230	5540	5540	5540	5540	0
527	20231204	102700	96746230	5540	5540	5540	5540	0
528	20231204	102600	96746230	5540	5540	5540	5540	5
529	20231204	102500	96718530	5540	5540	5540	5540	0
530	20231204	102400	96718530	5540	5540	5540	5540	0
531	20231204	102300	96718530	5540	5540	5540	5540	100
532	20231204	102200	96164530	5540	5540	5540	5540	0
533	20231204	102100	96164530	5540	5540	5540	5540	0
534	20231204	102000	96164530	5540	5540	5540	5540	0
535	20231204	101900	96164530	5540	5540	5540	5540	18
536	20231204	101800	96064810	5530	5530	5530	5530	0
537	20231204	101700	96064810	5530	5530	5530	5530	0
538	20231204	101600	96064810	5530	5530	5530	5530	0
539	20231204	101500	96064810	5530	5530	5530	5530	0
540	20231204	101400	96064810	5530	5530	5530	5530	0
541	20231204	101300	96064810	5530	5530	5530	5530	0
542	20231204	101200	96064810	5530	5520	5530	5520	542
543	20231204	101100	93072110	5520	5560	5560	5500	2046
544	20231204	101000	81769890	5550	5550	5550	5550	600
545	20231204	100900	78439890	5560	5560	5560	5560	160
546	20231204	100800	77550290	5560	5560	5560	5560	290
547	20231204	100700	75937890	5560	5560	5560	5560	0
548	20231204	100600	75937890	5560	5560	5560	5560	124
549	20231204	100500	75248450	5560	5560	5560	5560	0
550	20231204	100400	75248450	5560	5560	5560	5560	0
551	20231204	100300	75248450	5560	5560	5560	5560	0
552	20231204	100200	75248450	5560	5560	5560	5560	154
553	20231204	100100	74392210	5540	5550	5550	5540	192
554	20231204	100000	73326620	5550	5550	5550	5550	0
555	20231204	095900	73326620	5550	5540	5550	5540	122
556	20231204	095800	72649540	5560	5540	5560	5540	600
557	20231204	095700	69313590	5550	5540	5550	5540	35
558	20231204	095600	69119490	5540	5540	5540	5540	68
559	20231204	095500	68742770	5540	5540	5540	5540	0
560	20231204	095400	68742770	5540	5540	5540	5540	0
561	20231204	095300	68742770	5540	5540	5540	5540	0
562	20231204	095200	68742770	5540	5540	5540	5540	1
563	20231204	095100	68737230	5520	5520	5520	5520	0
564	20231204	095000	68737230	5520	5520	5520	5520	2
565	20231204	094900	68726190	5540	5540	5540	5540	6
566	20231204	094800	68692950	5540	5540	5540	5540	0
567	20231204	094700	68692950	5540	5540	5540	5540	0
568	20231204	094600	68692950	5540	5540	5540	5540	0
569	20231204	094500	68692950	5540	5530	5540	5530	624
570	20231204	094400	65242220	5530	5520	5530	5520	259
571	20231204	094300	63810520	5520	5520	5520	5520	0
572	20231204	094200	63810520	5520	5520	5520	5520	1
573	20231204	094100	63805000	5520	5520	5520	5520	1
574	20231204	094000	63799480	5520	5500	5520	5500	214
575	20231204	093900	62622110	5500	5490	5500	5490	232
576	20231204	093800	61347010	5500	5540	5540	5500	4027
577	20231204	093700	39159830	5540	5540	5540	5540	100
578	20231204	093600	38605830	5540	5540	5540	5540	0
579	20231204	093500	38605830	5540	5540	5540	5540	0
580	20231204	093400	38605830	5540	5540	5540	5540	0
581	20231204	093300	38605830	5540	5550	5550	5540	620
582	20231204	093200	35167820	5540	5560	5560	5540	285
583	20231204	093100	33588600	5560	5590	5590	5560	208
584	20231204	093000	32429250	5590	5590	5590	5590	8
585	20231204	092900	32384530	5590	5590	5590	5590	0
586	20231204	092800	32384530	5590	5590	5590	5590	0
587	20231204	092700	32384530	5590	5590	5590	5590	2
588	20231204	092600	32373350	5610	5600	5610	5600	463
589	20231204	092500	29778840	5600	5600	5600	5600	22
590	20231204	092400	29655640	5590	5580	5590	5580	972
591	20231204	092300	24223340	5570	5550	5570	5550	2165
592	20231204	092200	12174580	5550	5550	5550	5550	4
593	20231204	092100	12152380	5550	5550	5550	5550	0
594	20231204	092000	12152380	5550	5550	5550	5550	0
595	20231204	091900	12152380	5550	5550	5550	5550	162
596	20231204	091800	11253280	5560	5560	5560	5560	0
597	20231204	091700	11253280	5560	5560	5560	5560	0
598	20231204	091600	11253280	5560	5560	5560	5560	0
599	20231204	091500	11253280	5560	5560	5560	5560	17
600	20231204	091400	11158760	5560	5560	5560	5560	0
601	20231204	091300	11158760	5560	5560	5560	5560	0
602	20231204	091200	11158760	5560	5560	5560	5560	1
603	20231204	091100	11153200	5560	5560	5560	5560	1
604	20231204	091000	11147640	5550	5560	5560	5550	148
605	20231204	090900	10325740	5550	5550	5550	5550	100
606	20231204	090800	9770740	5560	5560	5560	5560	0
607	20231204	090700	9770740	5560	5560	5560	5560	0
608	20231204	090600	9770740	5560	5570	5570	5560	392
609	20231204	090500	7591210	5560	5560	5560	5550	628
610	20231204	090400	4099570	5540	5540	5540	5540	555
611	20231204	090300	1024870	5560	5560	5560	5560	0
612	20231204	090200	1024870	5560	5560	5560	5560	1
613	20231204	090100	1019310	5570	5570	5570	5570	50
614	20231204	090000	740810	5570	5570	5570	5570	133