KissMeData/002990/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183800	224982520	5480	5480	5480	5480	2596
3	20231205	183700	224982520	5480	5480	5480	5480	0
4	20231205	183600	224982520	5480	5480	5480	5480	0
5	20231205	183500	224982520	5480	5480	5480	5480	0
6	20231205	183400	224982520	5480	5480	5480	5480	0
7	20231205	183300	224982520	5480	5480	5480	5480	0
8	20231205	183200	224982520	5480	5480	5480	5480	0
9	20231205	183100	224982520	5480	5480	5480	5480	0
10	20231205	183000	224982520	5480	5480	5480	5480	0
11	20231205	182900	224982520	5480	5480	5480	5480	0
12	20231205	182800	224982520	5480	5480	5480	5480	0
13	20231205	182700	224982520	5480	5480	5480	5480	0
14	20231205	182600	224982520	5480	5480	5480	5480	0
15	20231205	182500	224982520	5480	5480	5480	5480	0
16	20231205	182400	224982520	5480	5480	5480	5480	0
17	20231205	182300	224982520	5480	5480	5480	5480	0
18	20231205	182200	224982520	5480	5480	5480	5480	0
19	20231205	182100	224982520	5480	5480	5480	5480	0
20	20231205	182000	224982520	5480	5480	5480	5480	0
21	20231205	181900	224982520	5480	5480	5480	5480	0
22	20231205	181800	224982520	5480	5480	5480	5480	0
23	20231205	181700	224982520	5480	5480	5480	5480	0
24	20231205	181600	224982520	5480	5480	5480	5480	0
25	20231205	181500	224982520	5480	5480	5480	5480	0
26	20231205	181400	224982520	5480	5480	5480	5480	0
27	20231205	181300	224982520	5480	5480	5480	5480	0
28	20231205	181200	224982520	5480	5480	5480	5480	0
29	20231205	181100	224982520	5480	5480	5480	5480	0
30	20231205	181000	224982520	5480	5480	5480	5480	0
31	20231205	180900	224982520	5480	5480	5480	5480	0
32	20231205	180800	224982520	5480	5480	5480	5480	2596
33	20231205	180700	224982520	5480	5480	5480	5480	0
34	20231205	180600	224982520	5480	5480	5480	5480	0
35	20231205	180500	224982520	5480	5480	5480	5480	0
36	20231205	180400	224982520	5480	5480	5480	5480	0
37	20231205	180300	224982520	5480	5480	5480	5480	0
38	20231205	180200	224982520	5480	5480	5480	5480	0
39	20231205	180100	224982520	5480	5480	5480	5480	0
40	20231205	180000	224982520	5480	5480	5480	5480	0
41	20231205	175900	224982520	5480	5480	5480	5480	0
42	20231205	175800	224982520	5480	5480	5480	5480	0
43	20231205	175700	224982520	5480	5480	5480	5480	0
44	20231205	175600	224982520	5480	5480	5480	5480	0
45	20231205	175500	224982520	5480	5480	5480	5480	0
46	20231205	175400	224982520	5480	5480	5480	5480	0
47	20231205	175300	224982520	5480	5480	5480	5480	0
48	20231205	175200	224982520	5480	5480	5480	5480	0
49	20231205	175100	224982520	5480	5480	5480	5480	0
50	20231205	175000	224982520	5480	5480	5480	5480	0
51	20231205	174900	224982520	5480	5480	5480	5480	0
52	20231205	174800	224982520	5480	5480	5480	5480	0
53	20231205	174700	224982520	5480	5480	5480	5480	0
54	20231205	174600	224982520	5480	5480	5480	5480	0
55	20231205	174500	224982520	5480	5480	5480	5480	0
56	20231205	174400	224982520	5480	5480	5480	5480	0
57	20231205	174300	224982520	5480	5480	5480	5480	0
58	20231205	174200	224982520	5480	5480	5480	5480	0
59	20231205	174100	224982520	5480	5480	5480	5480	0
60	20231205	174000	224982520	5480	5480	5480	5480	0
61	20231205	173900	224982520	5480	5480	5480	5480	0
62	20231205	173800	224982520	5480	5480	5480	5480	2596
63	20231205	173700	224982520	5480	5480	5480	5480	0
64	20231205	173600	224982520	5480	5480	5480	5480	0
65	20231205	173500	224982520	5480	5480	5480	5480	0
66	20231205	173400	224982520	5480	5480	5480	5480	0
67	20231205	173300	224982520	5480	5480	5480	5480	0
68	20231205	173200	224982520	5480	5480	5480	5480	0
69	20231205	173100	224982520	5480	5480	5480	5480	0
70	20231205	173000	224982520	5480	5480	5480	5480	0
71	20231205	172900	224982520	5480	5480	5480	5480	0
72	20231205	172800	224982520	5480	5480	5480	5480	0
73	20231205	172700	224982520	5480	5480	5480	5480	0
74	20231205	172600	224982520	5480	5480	5480	5480	0
75	20231205	172500	224982520	5480	5480	5480	5480	0
76	20231205	172400	224982520	5480	5480	5480	5480	0
77	20231205	172300	224982520	5480	5480	5480	5480	0
78	20231205	172200	224982520	5480	5480	5480	5480	0
79	20231205	172100	224982520	5480	5480	5480	5480	0
80	20231205	172000	224982520	5480	5480	5480	5480	0
81	20231205	171900	224982520	5480	5480	5480	5480	0
82	20231205	171800	224982520	5480	5480	5480	5480	0
83	20231205	171700	224982520	5480	5480	5480	5480	0
84	20231205	171600	224982520	5480	5480	5480	5480	0
85	20231205	171500	224982520	5480	5480	5480	5480	0
86	20231205	171400	224982520	5480	5480	5480	5480	0
87	20231205	171300	224982520	5480	5480	5480	5480	0
88	20231205	171200	224982520	5480	5480	5480	5480	0
89	20231205	171100	224982520	5480	5480	5480	5480	0
90	20231205	171000	224982520	5480	5480	5480	5480	0
91	20231205	170900	224982520	5480	5480	5480	5480	0
92	20231205	170800	224982520	5480	5480	5480	5480	2596
93	20231205	170700	224982520	5480	5480	5480	5480	0
94	20231205	170600	224982520	5480	5480	5480	5480	0
95	20231205	170500	224982520	5480	5480	5480	5480	0
96	20231205	170400	224982520	5480	5480	5480	5480	0
97	20231205	170300	224982520	5480	5480	5480	5480	0
98	20231205	170200	224982520	5480	5480	5480	5480	0
99	20231205	170100	224982520	5480	5480	5480	5480	0
100	20231205	170000	224982520	5480	5480	5480	5480	0
101	20231205	165900	224982520	5480	5480	5480	5480	0
102	20231205	165800	224982520	5480	5480	5480	5480	0
103	20231205	165700	224982520	5480	5480	5480	5480	0
104	20231205	165600	224982520	5480	5480	5480	5480	0
105	20231205	165500	224982520	5480	5480	5480	5480	0
106	20231205	165400	224982520	5480	5480	5480	5480	0
107	20231205	165300	224982520	5480	5480	5480	5480	0
108	20231205	165200	224982520	5480	5480	5480	5480	0
109	20231205	165100	224982520	5480	5480	5480	5480	0
110	20231205	165000	224982520	5480	5480	5480	5480	0
111	20231205	164900	224982520	5480	5480	5480	5480	0
112	20231205	164800	224982520	5480	5480	5480	5480	0
113	20231205	164700	224982520	5480	5480	5480	5480	0
114	20231205	164600	224982520	5480	5480	5480	5480	0
115	20231205	164500	224982520	5480	5480	5480	5480	0
116	20231205	164400	224982520	5480	5480	5480	5480	0
117	20231205	164300	224982520	5480	5480	5480	5480	0
118	20231205	164200	224982520	5480	5480	5480	5480	0
119	20231205	164100	224982520	5480	5480	5480	5480	0
120	20231205	164000	224982520	5480	5480	5480	5480	0
121	20231205	163900	224982520	5480	5480	5480	5480	0
122	20231205	163800	224982520	5480	5480	5480	5480	2596
123	20231205	163700	224982520	5480	5480	5480	5480	0
124	20231205	163600	224982520	5480	5480	5480	5480	0
125	20231205	163500	224982520	5480	5480	5480	5480	0
126	20231205	163400	224982520	5480	5480	5480	5480	0
127	20231205	163300	224982520	5480	5480	5480	5480	0
128	20231205	163200	224982520	5480	5480	5480	5480	0
129	20231205	163100	224982520	5480	5480	5480	5480	0
130	20231205	163000	224982520	5480	5480	5480	5480	0
131	20231205	162900	224982520	5480	5480	5480	5480	0
132	20231205	162800	224982520	5480	5480	5480	5480	0
133	20231205	162700	224982520	5480	5480	5480	5480	0
134	20231205	162600	224982520	5480	5480	5480	5480	0
135	20231205	162500	224982520	5480	5480	5480	5480	0
136	20231205	162400	224982520	5480	5480	5480	5480	0
137	20231205	162300	224982520	5480	5480	5480	5480	0
138	20231205	162200	224982520	5480	5480	5480	5480	0
139	20231205	162100	224982520	5480	5480	5480	5480	0
140	20231205	162000	224982520	5480	5480	5480	5480	0
141	20231205	161900	224982520	5480	5480	5480	5480	0
142	20231205	161800	224982520	5480	5480	5480	5480	0
143	20231205	161700	224982520	5480	5480	5480	5480	0
144	20231205	161600	224982520	5480	5480	5480	5480	0
145	20231205	161500	224982520	5480	5480	5480	5480	0
146	20231205	161400	224982520	5480	5480	5480	5480	0
147	20231205	161300	224982520	5480	5480	5480	5480	0
148	20231205	161200	224982520	5480	5480	5480	5480	0
149	20231205	161100	224982520	5480	5480	5480	5480	0
150	20231205	161000	224982520	5480	5480	5480	5480	0
151	20231205	160900	224982520	5480	5480	5480	5480	0
152	20231205	160800	224982520	5480	5480	5480	5480	2596
153	20231205	160700	224982520	5480	5480	5480	5480	0
154	20231205	160600	224982520	5480	5480	5480	5480	0
155	20231205	160500	224982520	5480	5480	5480	5480	0
156	20231205	160400	224982520	5480	5480	5480	5480	0
157	20231205	160300	224982520	5480	5480	5480	5480	0
158	20231205	160200	224982520	5480	5480	5480	5480	0
159	20231205	160100	224982520	5480	5480	5480	5480	0
160	20231205	160000	224982520	5480	5480	5480	5480	0
161	20231205	155900	224982520	5480	5480	5480	5480	0
162	20231205	155800	224982520	5480	5480	5480	5480	0
163	20231205	155700	224982520	5480	5480	5480	5480	0
164	20231205	155600	224982520	5480	5480	5480	5480	0
165	20231205	155500	224982520	5480	5480	5480	5480	0
166	20231205	155400	224982520	5480	5480	5480	5480	0
167	20231205	155300	224982520	5480	5480	5480	5480	0
168	20231205	155200	224982520	5480	5480	5480	5480	0
169	20231205	155100	224982520	5480	5480	5480	5480	0
170	20231205	155000	224982520	5480	5480	5480	5480	0
171	20231205	154900	224982520	5480	5480	5480	5480	0
172	20231205	154800	224982520	5480	5480	5480	5480	0
173	20231205	154700	224982520	5480	5480	5480	5480	0
174	20231205	154600	224982520	5480	5480	5480	5480	0
175	20231205	154500	224982520	5480	5480	5480	5480	0
176	20231205	154400	224982520	5480	5480	5480	5480	0
177	20231205	154300	224982520	5480	5480	5480	5480	0
178	20231205	154200	224982520	5480	5480	5480	5480	0
179	20231205	154100	224982520	5480	5480	5480	5480	0
180	20231205	154000	224982520	5480	5480	5480	5480	0
181	20231205	153900	224982520	5480	5480	5480	5480	0
182	20231205	153800	224982520	5480	5480	5480	5480	2596
183	20231205	153700	224982520	5480	5480	5480	5480	0
184	20231205	153600	224982520	5480	5480	5480	5480	0
185	20231205	153500	224982520	5480	5480	5480	5480	0
186	20231205	153400	224982520	5480	5480	5480	5480	0
187	20231205	153300	224982520	5480	5480	5480	5480	0
188	20231205	153200	224982520	5480	5480	5480	5480	0
189	20231205	153100	224982520	5480	5480	5480	5480	0
190	20231205	153000	224982520	5480	5480	5480	5480	2596
191	20231205	152900	210756440	5470	5470	5470	5470	0
192	20231205	152800	210756440	5470	5470	5470	5470	0
193	20231205	152700	210756440	5470	5470	5470	5470	0
194	20231205	152600	210756440	5470	5470	5470	5470	0
195	20231205	152500	210756440	5470	5470	5470	5470	0
196	20231205	152400	210756440	5470	5470	5470	5470	0
197	20231205	152300	210756440	5470	5470	5470	5470	0
198	20231205	152200	210756440	5470	5470	5470	5470	0
199	20231205	152100	210756440	5470	5470	5470	5470	0
200	20231205	152000	210756440	5470	5470	5470	5470	0
201	20231205	151900	210756440	5470	5470	5470	5450	124
202	20231205	151800	210078790	5460	5460	5470	5460	60
203	20231205	151700	209751090	5470	5470	5470	5470	69
204	20231205	151600	209373660	5460	5460	5460	5460	42
205	20231205	151500	209144340	5470	5470	5470	5470	29
206	20231205	151400	208985710	5450	5470	5470	5450	73
207	20231205	151300	208587300	5450	5450	5450	5450	40
208	20231205	151200	208369300	5450	5460	5460	5450	66
209	20231205	151100	208009310	5450	5470	5470	5450	88
210	20231205	151000	207528960	5470	5470	5470	5470	0
211	20231205	150900	207528960	5470	5470	5470	5470	29
212	20231205	150800	207370330	5460	5460	5460	5460	0
213	20231205	150700	207370330	5460	5470	5470	5460	11
214	20231205	150600	207310260	5470	5470	5470	5470	29
215	20231205	150500	207151630	5480	5480	5480	5480	0
216	20231205	150400	207151630	5480	5480	5480	5480	55
217	20231205	150300	206850230	5480	5480	5480	5480	29
218	20231205	150200	206691310	5480	5480	5480	5480	0
219	20231205	150100	206691310	5480	5480	5480	5480	28
220	20231205	150000	206537870	5470	5460	5470	5460	516
221	20231205	145900	203715370	5470	5470	5470	5470	0
222	20231205	145800	203715370	5470	5470	5470	5470	30
223	20231205	145700	203551270	5470	5470	5470	5470	29
224	20231205	145600	203392640	5470	5470	5470	5470	82
225	20231205	145500	202944100	5470	5470	5470	5470	1
226	20231205	145400	202938630	5470	5470	5470	5470	29
227	20231205	145300	202780000	5470	5470	5470	5470	0
228	20231205	145200	202780000	5470	5470	5470	5440	160
229	20231205	145100	201908410	5470	5470	5470	5470	29
230	20231205	145000	201749780	5470	5470	5470	5470	120
231	20231205	144900	201093380	5480	5470	5480	5470	70
232	20231205	144800	200709790	5480	5480	5480	5480	30
233	20231205	144700	200545390	5480	5480	5480	5480	0
234	20231205	144600	200545390	5480	5480	5480	5480	29
235	20231205	144500	200386470	5480	5480	5480	5480	30
236	20231205	144400	200222070	5480	5480	5480	5480	0
237	20231205	144300	200222070	5480	5480	5480	5470	60
238	20231205	144200	199893570	5480	5480	5480	5480	34
239	20231205	144100	199707250	5480	5480	5480	5480	1
240	20231205	144000	199701770	5480	5480	5480	5480	28
241	20231205	143900	199548330	5480	5480	5480	5480	30
242	20231205	143800	199383930	5480	5470	5480	5470	6321
243	20231205	143700	164807970	5460	5450	5460	5440	70
244	20231205	143600	164426600	5470	5470	5470	5470	29
245	20231205	143500	164267970	5470	5450	5470	5450	41
246	20231205	143400	164044380	5470	5460	5470	5460	68
247	20231205	143300	163672750	5460	5450	5460	5440	73
248	20231205	143200	163275040	5460	5460	5460	5460	1
249	20231205	143100	163269580	5460	5450	5460	5440	70
250	20231205	143000	162888210	5460	5460	5460	5460	29
251	20231205	142900	162729870	5450	5450	5450	5450	37
252	20231205	142800	162528220	5460	5470	5470	5460	29
253	20231205	142700	162369600	5460	5460	5460	5460	36
254	20231205	142600	162173040	5460	5460	5460	5450	44
255	20231205	142500	161933220	5470	5470	5470	5470	28
256	20231205	142400	161780060	5450	5460	5470	5450	82
257	20231205	142300	161332320	5460	5460	5460	5460	23
258	20231205	142200	161206740	5460	5460	5460	5460	28
259	20231205	142100	161053860	5460	5450	5460	5450	72
260	20231205	142000	160661150	5460	5460	5460	5460	0
261	20231205	141900	160661150	5460	5460	5460	5460	29
262	20231205	141800	160502810	5460	5470	5470	5460	85
263	20231205	141700	160038420	5470	5470	5470	5470	1
264	20231205	141600	160032950	5470	5460	5470	5460	74
265	20231205	141500	159628620	5470	5460	5470	5450	39
266	20231205	141400	159415480	5450	5450	5450	5450	0
267	20231205	141300	159415480	5450	5470	5470	5450	71
268	20231205	141200	159027950	5460	5470	5470	5460	54
269	20231205	141100	158732800	5470	5470	5470	5470	20
270	20231205	141000	158623400	5470	5460	5470	5450	72
271	20231205	140900	158230430	5470	5470	5470	5470	30
272	20231205	140800	158066330	5450	5450	5450	5450	0
273	20231205	140700	158066330	5450	5470	5470	5450	67
274	20231205	140600	157700610	5470	5470	5470	5470	30
275	20231205	140500	157536510	5450	5460	5460	5450	42
276	20231205	140400	157307600	5470	5470	5470	5470	28
277	20231205	140300	157154440	5470	5470	5470	5450	73
278	20231205	140200	156755990	5470	5470	5470	5470	11
279	20231205	140100	156695820	5470	5470	5470	5470	30
280	20231205	140000	156531720	5470	5470	5470	5470	34
281	20231205	135900	156345740	5470	5470	5470	5470	2
282	20231205	135800	156334800	5470	5470	5470	5470	28
283	20231205	135700	156181640	5470	5470	5470	5470	29
284	20231205	135600	156023010	5470	5470	5470	5470	0
285	20231205	135500	156023010	5470	5460	5470	5460	229
286	20231205	135400	154772390	5460	5460	5460	5460	29
287	20231205	135300	154614050	5460	5460	5460	5460	1
288	20231205	135200	154608590	5460	5460	5460	5460	28
289	20231205	135100	154455710	5460	5460	5460	5460	30
290	20231205	135000	154291910	5460	5460	5460	5460	0
291	20231205	134900	154291910	5460	5460	5460	5460	29
292	20231205	134800	154133570	5460	5470	5470	5460	37
293	20231205	134700	153931250	5460	5460	5460	5460	628
294	20231205	134600	150502370	5470	5470	5470	5470	29
295	20231205	134500	150343740	5470	5460	5470	5460	44
296	20231205	134400	150103210	5470	5470	5470	5470	1
297	20231205	134300	150097740	5470	5470	5470	5470	28
298	20231205	134200	149944580	5470	5470	5470	5470	30
299	20231205	134100	149780480	5470	5470	5470	5470	0
300	20231205	134000	149780480	5470	5470	5470	5470	30
301	20231205	133900	149616380	5470	5480	5480	5470	40
302	20231205	133800	149397290	5470	5470	5470	5470	1
303	20231205	133700	149391820	5480	5480	5480	5480	28
304	20231205	133600	149238380	5480	5480	5480	5480	30
305	20231205	133500	149073980	5470	5470	5470	5470	1
306	20231205	133400	149068510	5480	5480	5480	5480	28
307	20231205	133300	148915070	5470	5480	5480	5470	30
308	20231205	133200	148750680	5470	5470	5470	5470	1
309	20231205	133100	148745210	5480	5480	5480	5480	28
310	20231205	133000	148591770	5470	5470	5480	5470	42
311	20231205	132900	148361640	5480	5470	5480	5470	30
312	20231205	132800	148197350	5480	5480	5480	5480	118
313	20231205	132700	147550710	5480	5480	5480	5480	30
314	20231205	132600	147386310	5480	5480	5480	5480	1
315	20231205	132500	147380830	5480	5480	5480	5480	28
316	20231205	132400	147227390	5480	5480	5480	5480	30
317	20231205	132300	147062990	5480	5480	5480	5480	0
318	20231205	132200	147062990	5480	5480	5480	5480	50
319	20231205	132100	146788990	5480	5480	5480	5480	29
320	20231205	132000	146630070	5480	5480	5480	5480	0
321	20231205	131900	146630070	5480	5480	5480	5470	37
322	20231205	131800	146427320	5470	5470	5470	5470	301
323	20231205	131700	144780850	5470	5470	5470	5470	45
324	20231205	131600	144534700	5470	5470	5470	5470	29
325	20231205	131500	144376070	5470	5470	5470	5470	30
326	20231205	131400	144211970	5470	5470	5470	5470	5
327	20231205	131300	144184620	5470	5470	5470	5470	39
328	20231205	131200	143971290	5460	5470	5470	5460	58
329	20231205	131100	143654320	5470	5470	5470	5470	1
330	20231205	131000	143648850	5470	5470	5470	5470	48
331	20231205	130900	143386290	5470	5470	5470	5470	30
332	20231205	130800	143222190	5470	5470	5470	5470	0
333	20231205	130700	143222190	5470	5470	5470	5470	29
334	20231205	130600	143063560	5460	5470	5470	5460	129
335	20231205	130500	142358930	5470	5470	5470	5470	1
336	20231205	130400	142353460	5470	5470	5470	5470	29
337	20231205	130300	142194830	5460	5470	5470	5460	65
338	20231205	130200	141839640	5470	5470	5470	5470	1
339	20231205	130100	141834170	5460	5470	5470	5460	65
340	20231205	130000	141478990	5470	5470	5470	5470	30
341	20231205	125900	141314890	5470	5470	5470	5470	0
342	20231205	125800	141314890	5470	5470	5470	5470	49
343	20231205	125700	141046860	5470	5470	5470	5470	29
344	20231205	125600	140888230	5470	5470	5470	5470	1
345	20231205	125500	140882760	5470	5470	5470	5470	28
346	20231205	125400	140729600	5470	5470	5470	5470	12
347	20231205	125300	140663960	5470	5470	5470	5470	80
348	20231205	125200	140226360	5470	5470	5470	5470	39
349	20231205	125100	140013030	5460	5470	5470	5460	6
350	20231205	125000	139980260	5470	5470	5470	5470	45
351	20231205	124900	139734110	5470	5470	5470	5470	29
352	20231205	124800	139575480	5470	5470	5470	5470	0
353	20231205	124700	139575480	5470	5470	5470	5470	30
354	20231205	124600	139411380	5460	5460	5460	5460	30
355	20231205	124500	139247580	5470	5470	5470	5470	1
356	20231205	124400	139242110	5470	5470	5470	5470	34
357	20231205	124300	139056130	5470	5460	5470	5460	11
358	20231205	124200	138996060	5450	5450	5460	5450	200
359	20231205	124100	137906050	5460	5460	5460	5460	30
360	20231205	124000	137742250	5470	5470	5470	5470	30
361	20231205	123900	137578150	5470	5460	5470	5460	188
362	20231205	123800	136551660	5460	5460	5460	5460	29
363	20231205	123700	136393320	5460	5460	5460	5460	28
364	20231205	123600	136240440	5460	5460	5460	5460	2
365	20231205	123500	136229520	5460	5460	5460	5460	29
366	20231205	123400	136071180	5460	5460	5460	5460	28
367	20231205	123300	135918300	5460	5460	5460	5460	0
368	20231205	123200	135918300	5460	5450	5460	5450	249
369	20231205	123100	134560960	5450	5450	5450	5450	28
370	20231205	123000	134408360	5440	5440	5440	5440	191
371	20231205	122900	133369320	5450	5450	5450	5450	146
372	20231205	122800	132573620	5450	5450	5450	5450	219
373	20231205	122700	131380070	5450	5450	5450	5450	1
374	20231205	122600	131374620	5450	5450	5450	5450	29
375	20231205	122500	131216570	5450	5440	5450	5440	30
376	20231205	122400	131053080	5450	5450	5450	5450	0
377	20231205	122300	131053080	5450	5450	5450	5450	30
378	20231205	122200	130889580	5450	5450	5450	5450	28
379	20231205	122100	130736980	5450	5450	5450	5450	1
380	20231205	122000	130731530	5450	5450	5450	5450	29
381	20231205	121900	130573480	5450	5450	5450	5450	29
382	20231205	121800	130415430	5440	5450	5450	5440	201
383	20231205	121700	129321980	5450	5450	5450	5450	29
384	20231205	121600	129163930	5440	5450	5450	5440	59
385	20231205	121500	128842680	5440	5440	5440	5440	38
386	20231205	121400	128635960	5450	5450	5450	5450	30
387	20231205	121300	128472460	5450	5450	5450	5450	28
388	20231205	121200	128319860	5440	5450	5450	5440	41
389	20231205	121100	128096810	5450	5450	5450	5450	29
390	20231205	121000	127938760	5450	5450	5450	5440	71
391	20231205	120900	127552230	5450	5450	5450	5450	0
392	20231205	120800	127552230	5450	5440	5450	5440	71
393	20231205	120700	127165690	5450	5450	5450	5450	29
394	20231205	120600	127007640	5440	5440	5440	5440	0
395	20231205	120500	127007640	5440	5450	5450	5440	67
396	20231205	120400	126642860	5450	5450	5450	5450	28
397	20231205	120300	126490260	5440	5450	5450	5440	45
398	20231205	120200	126245450	5450	5450	5450	5450	29
399	20231205	120100	126087400	5450	5440	5450	5440	70
400	20231205	120000	125706310	5450	5450	5450	5450	0
401	20231205	115900	125706310	5450	5450	5450	5450	30
402	20231205	115800	125542810	5440	5450	5450	5440	69
403	20231205	115700	125167170	5450	5450	5450	5450	1
404	20231205	115600	125161720	5450	5450	5450	5440	73
405	20231205	115500	124764300	5450	5450	5450	5450	28
406	20231205	115400	124611700	5440	5450	5450	5440	7
407	20231205	115300	124573610	5440	5450	5450	5440	72
408	20231205	115200	124181640	5450	5450	5450	5450	29
409	20231205	115100	124023590	5440	5440	5440	5440	44
410	20231205	115000	123784230	5450	5450	5450	5450	30
411	20231205	114900	123620730	5440	5450	5450	5440	66
412	20231205	114800	123261410	5450	5450	5450	5450	1
413	20231205	114700	123255960	5450	5440	5450	5440	67
414	20231205	114600	122891190	5450	5450	5450	5450	29
415	20231205	114500	122733140	5450	5450	5450	5450	0
416	20231205	114400	122733140	5450	5450	5450	5440	73
417	20231205	114300	122335710	5450	5450	5450	5450	29
418	20231205	114200	122177660	5440	5440	5440	5440	43
419	20231205	114100	121943740	5450	5450	5450	5450	40
420	20231205	114000	121725740	5450	5440	5450	5440	70
421	20231205	113900	121344660	5450	5450	5450	5450	9
422	20231205	113800	121295610	5450	5440	5450	5440	34
423	20231205	113700	121110360	5440	5450	5450	5440	72
424	20231205	113600	120718390	5440	5440	5440	5440	2
425	20231205	113500	120707510	5440	5440	5450	5440	118
426	20231205	113400	120065290	5450	5450	5450	5450	28
427	20231205	113300	119912690	5450	5440	5450	5440	38
428	20231205	113200	119705960	5450	5450	5450	5450	30
429	20231205	113100	119542460	5440	5450	5450	5440	68
430	20231205	113000	119172260	5450	5450	5450	5440	4
431	20231205	112900	119150470	5450	5450	5450	5450	29
432	20231205	112800	118992420	5450	5450	5450	5440	53
433	20231205	112700	118703810	5450	5450	5450	5450	19
434	20231205	112600	118600260	5460	5460	5460	5460	30
435	20231205	112500	118436460	5460	5460	5460	5460	28
436	20231205	112400	118283580	5460	5460	5460	5460	1
437	20231205	112300	118278120	5450	5450	5450	5450	11
438	20231205	112200	118218170	5450	5450	5450	5450	264
439	20231205	112100	116779370	5450	5450	5450	5450	1
440	20231205	112000	116773920	5450	5450	5450	5450	29
441	20231205	111900	116615870	5450	5450	5450	5450	29
442	20231205	111800	116457820	5450	5450	5450	5450	0
443	20231205	111700	116457820	5450	5450	5450	5450	30
444	20231205	111600	116294320	5450	5450	5450	5450	28
445	20231205	111500	116141720	5450	5450	5450	5450	1
446	20231205	111400	116136270	5450	5450	5450	5450	29
447	20231205	111300	115978220	5450	5450	5450	5450	29
448	20231205	111200	115820170	5450	5450	5450	5450	0
449	20231205	111100	115820170	5450	5450	5450	5450	30
450	20231205	111000	115656670	5450	5450	5450	5450	29
451	20231205	110900	115498620	5450	5450	5450	5450	0
452	20231205	110800	115498620	5450	5450	5450	5450	30
453	20231205	110700	115335120	5450	5450	5450	5450	28
454	20231205	110600	115182520	5450	5450	5450	5450	1
455	20231205	110500	115177070	5450	5450	5450	5450	29
456	20231205	110400	115019020	5450	5450	5450	5450	29
457	20231205	110300	114860970	5450	5450	5450	5450	0
458	20231205	110200	114860970	5450	5450	5450	5450	33
459	20231205	110100	114681120	5440	5450	5450	5440	81
460	20231205	110000	114240200	5450	5450	5450	5450	1
461	20231205	105900	114234750	5450	5450	5450	5450	31
462	20231205	105800	114065800	5450	5450	5450	5450	28
463	20231205	105700	113913200	5440	5440	5440	5440	138
464	20231205	105600	113162480	5440	5430	5440	5430	2028
465	20231205	105500	102135160	5440	5440	5440	5430	129
466	20231205	105400	101434400	5430	5430	5430	5430	200
467	20231205	105300	100348400	5440	5440	5440	5440	30
468	20231205	105200	100185200	5440	5440	5440	5440	29
469	20231205	105100	100027440	5440	5430	5440	5430	479
470	20231205	105000	97422110	5440	5440	5440	5440	29
471	20231205	104900	97264350	5440	5440	5440	5440	29
472	20231205	104800	97106590	5430	5440	5440	5430	138
473	20231205	104700	96356240	5450	5450	5450	5450	29
474	20231205	104600	96198190	5450	5450	5450	5450	30
475	20231205	104500	96034690	5450	5450	5450	5450	0
476	20231205	104400	96034690	5450	5450	5450	5450	29
477	20231205	104300	95876640	5450	5450	5450	5450	28
478	20231205	104200	95724040	5450	5450	5450	5450	1
479	20231205	104100	95718590	5450	5450	5450	5450	32
480	20231205	104000	95544190	5450	5450	5450	5450	29
481	20231205	103900	95386140	5450	5450	5450	5450	0
482	20231205	103800	95386140	5450	5450	5450	5450	30
483	20231205	103700	95222640	5450	5450	5450	5450	28
484	20231205	103600	95070040	5450	5450	5450	5450	2
485	20231205	103500	95059140	5450	5450	5450	5450	29
486	20231205	103400	94901090	5450	5450	5450	5450	28
487	20231205	103300	94748490	5450	5460	5460	5450	3
488	20231205	103200	94732130	5460	5460	5460	5460	34
489	20231205	103100	94546490	5460	5460	5460	5460	1
490	20231205	103000	94541030	5460	5450	5460	5450	49
491	20231205	102900	94273700	5450	5440	5450	5440	299
492	20231205	102800	92644650	5450	5450	5450	5450	0
493	20231205	102700	92644650	5450	5450	5450	5450	30
494	20231205	102600	92481150	5450	5450	5450	5450	29
495	20231205	102500	92323100	5440	5440	5440	5440	347
496	20231205	102400	90435420	5440	5440	5440	5440	29
497	20231205	102300	90277660	5440	5430	5440	5430	70
498	20231205	102200	89897270	5440	5440	5440	5440	29
499	20231205	102100	89739510	5440	5440	5440	5440	28
500	20231205	102000	89587190	5440	5440	5440	5440	30
501	20231205	101900	89423990	5440	5440	5440	5440	0
502	20231205	101800	89423990	5440	5430	5440	5430	39
503	20231205	101700	89211930	5440	5440	5440	5440	29
504	20231205	101600	89054170	5430	5440	5440	5430	116
505	20231205	101500	88424280	5440	5430	5440	5430	78
506	20231205	101400	88000460	5440	5440	5440	5430	70
507	20231205	101300	87620060	5440	5440	5440	5440	1
508	20231205	101200	87614620	5440	5430	5440	5430	68
509	20231205	101100	87245100	5440	5440	5440	5440	29
510	20231205	101000	87087340	5420	5430	5430	5420	41
511	20231205	100900	86865100	5440	5430	5440	5430	279
512	20231205	100800	85349840	5440	5440	5440	5440	34
513	20231205	100700	85164880	5440	5430	5440	5430	201
514	20231205	100600	84073440	5440	5440	5440	5440	88
515	20231205	100500	83594720	5440	5440	5440	5440	30
516	20231205	100400	83431520	5440	5440	5440	5440	0
517	20231205	100300	83431520	5440	5440	5440	5430	85
518	20231205	100200	82969670	5430	5440	5440	5430	73
519	20231205	100100	82572980	5440	5440	5440	5440	0
520	20231205	100000	82572980	5440	5420	5440	5420	71
521	20231205	095900	82187600	5430	5440	5440	5430	165
522	20231205	095800	81291360	5450	5450	5450	5450	0
523	20231205	095700	81291360	5450	5440	5450	5430	168
524	20231205	095600	80377320	5450	5450	5450	5450	49
525	20231205	095500	80110270	5450	5450	5450	5450	0
526	20231205	095400	80110270	5450	5440	5450	5440	29
527	20231205	095300	79952230	5450	5450	5450	5450	30
528	20231205	095200	79788730	5450	5450	5450	5450	31
529	20231205	095100	79619780	5460	5460	5460	5460	28
530	20231205	095000	79466900	5450	5450	5450	5450	4
531	20231205	094900	79445100	5450	5450	5450	5450	27
532	20231205	094800	79297950	5460	5460	5460	5460	28
533	20231205	094700	79145070	5460	5450	5460	5450	30
534	20231205	094600	78981280	5450	5450	5450	5450	0
535	20231205	094500	78981280	5450	5450	5450	5450	10
536	20231205	094400	78926780	5450	5450	5450	5450	78
537	20231205	094300	78501680	5440	5440	5440	5440	0
538	20231205	094200	78501680	5440	5430	5440	5430	221
539	20231205	094100	77301370	5430	5420	5430	5420	36
540	20231205	094000	77105900	5420	5420	5420	5420	0
541	20231205	093900	77105900	5420	5420	5420	5420	223
542	20231205	093800	75897240	5420	5430	5430	5420	507
543	20231205	093700	73149010	5430	5430	5430	5430	5
544	20231205	093600	73121860	5430	5430	5430	5430	31
545	20231205	093500	72953530	5430	5430	5430	5420	233
546	20231205	093400	71688390	5420	5420	5420	5420	0
547	20231205	093300	71688390	5420	5430	5430	5420	50
548	20231205	093200	71417110	5430	5430	5430	5430	4
549	20231205	093100	71395390	5430	5430	5430	5430	94
550	20231205	093000	70884970	5430	5430	5430	5430	0
551	20231205	092900	70884970	5430	5430	5430	5430	100
552	20231205	092800	70341970	5420	5440	5440	5420	6211
553	20231205	092700	36622970	5450	5450	5450	5450	20
554	20231205	092600	36513970	5460	5460	5460	5460	19
555	20231205	092500	36410230	5470	5460	5470	5460	21
556	20231205	092400	36295470	5480	5470	5480	5470	420
557	20231205	092300	33993970	5470	5450	5500	5450	1792
558	20231205	092200	24198390	5450	5450	5450	5450	1
559	20231205	092100	24192940	5450	5430	5450	5430	752
560	20231205	092000	20109540	5430	5440	5440	5420	2053
561	20231205	091900	8962820	5440	5440	5440	5440	40
562	20231205	091800	8745220	5440	5440	5440	5440	31
563	20231205	091700	8576580	5430	5430	5430	5430	0
564	20231205	091600	8576580	5430	5430	5430	5430	0
565	20231205	091500	8576580	5430	5430	5430	5430	66
566	20231205	091400	8218200	5440	5440	5440	5440	0
567	20231205	091300	8218200	5440	5440	5440	5440	2
568	20231205	091200	8207320	5440	5440	5440	5440	4
569	20231205	091100	8185560	5440	5440	5440	5440	20
570	20231205	091000	8076760	5430	5430	5430	5430	0
571	20231205	090900	8076760	5430	5430	5430	5430	0
572	20231205	090800	8076760	5430	5430	5440	5420	982
573	20231205	090700	2750070	5430	5430	5430	5430	31
574	20231205	090600	2581740	5440	5440	5440	5440	0
575	20231205	090500	2581740	5440	5440	5440	5440	0
576	20231205	090400	2581740	5440	5440	5440	5440	36
577	20231205	090300	2385900	5430	5420	5430	5420	201
578	20231205	090200	1294660	5430	5430	5430	5430	0
579	20231205	090100	1294660	5430	5430	5430	5430	122
580	20231205	090000	632200	5450	5450	5450	5450	116