KissMeData/039610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192100	204915180	5560	5560	5560	5560	591
3	20231204	192000	204915180	5560	5560	5560	5560	0
4	20231204	191900	204915180	5560	5560	5560	5560	0
5	20231204	191800	204915180	5560	5560	5560	5560	0
6	20231204	191700	204915180	5560	5560	5560	5560	0
7	20231204	191600	204915180	5560	5560	5560	5560	0
8	20231204	191500	204915180	5560	5560	5560	5560	0
9	20231204	191400	204915180	5560	5560	5560	5560	0
10	20231204	191300	204915180	5560	5560	5560	5560	0
11	20231204	191200	204915180	5560	5560	5560	5560	0
12	20231204	191100	204915180	5560	5560	5560	5560	0
13	20231204	191000	204915180	5560	5560	5560	5560	0
14	20231204	190900	204915180	5560	5560	5560	5560	0
15	20231204	190800	204915180	5560	5560	5560	5560	0
16	20231204	190700	204915180	5560	5560	5560	5560	0
17	20231204	190600	204915180	5560	5560	5560	5560	0
18	20231204	190500	204915180	5560	5560	5560	5560	0
19	20231204	190400	204915180	5560	5560	5560	5560	0
20	20231204	190300	204915180	5560	5560	5560	5560	0
21	20231204	190200	204915180	5560	5560	5560	5560	0
22	20231204	190100	204915180	5560	5560	5560	5560	0
23	20231204	190000	204915180	5560	5560	5560	5560	0
24	20231204	185900	204915180	5560	5560	5560	5560	0
25	20231204	185800	204915180	5560	5560	5560	5560	0
26	20231204	185700	204915180	5560	5560	5560	5560	0
27	20231204	185600	204915180	5560	5560	5560	5560	0
28	20231204	185500	204915180	5560	5560	5560	5560	0
29	20231204	185400	204915180	5560	5560	5560	5560	0
30	20231204	185300	204915180	5560	5560	5560	5560	0
31	20231204	185200	204915180	5560	5560	5560	5560	0
32	20231204	185100	204915180	5560	5560	5560	5560	591
33	20231204	185000	204915180	5560	5560	5560	5560	0
34	20231204	184900	204915180	5560	5560	5560	5560	0
35	20231204	184800	204915180	5560	5560	5560	5560	0
36	20231204	184700	204915180	5560	5560	5560	5560	0
37	20231204	184600	204915180	5560	5560	5560	5560	0
38	20231204	184500	204915180	5560	5560	5560	5560	0
39	20231204	184400	204915180	5560	5560	5560	5560	0
40	20231204	184300	204915180	5560	5560	5560	5560	0
41	20231204	184200	204915180	5560	5560	5560	5560	0
42	20231204	184100	204915180	5560	5560	5560	5560	0
43	20231204	184000	204915180	5560	5560	5560	5560	0
44	20231204	183900	204915180	5560	5560	5560	5560	0
45	20231204	183800	204915180	5560	5560	5560	5560	0
46	20231204	183700	204915180	5560	5560	5560	5560	0
47	20231204	183600	204915180	5560	5560	5560	5560	0
48	20231204	183500	204915180	5560	5560	5560	5560	0
49	20231204	183400	204915180	5560	5560	5560	5560	0
50	20231204	183300	204915180	5560	5560	5560	5560	0
51	20231204	183200	204915180	5560	5560	5560	5560	0
52	20231204	183100	204915180	5560	5560	5560	5560	0
53	20231204	183000	204915180	5560	5560	5560	5560	0
54	20231204	182900	204915180	5560	5560	5560	5560	0
55	20231204	182800	204915180	5560	5560	5560	5560	0
56	20231204	182700	204915180	5560	5560	5560	5560	0
57	20231204	182600	204915180	5560	5560	5560	5560	0
58	20231204	182500	204915180	5560	5560	5560	5560	0
59	20231204	182400	204915180	5560	5560	5560	5560	0
60	20231204	182300	204915180	5560	5560	5560	5560	0
61	20231204	182200	204915180	5560	5560	5560	5560	0
62	20231204	182100	204915180	5560	5560	5560	5560	591
63	20231204	182000	204915180	5560	5560	5560	5560	0
64	20231204	181900	204915180	5560	5560	5560	5560	0
65	20231204	181800	204915180	5560	5560	5560	5560	0
66	20231204	181700	204915180	5560	5560	5560	5560	0
67	20231204	181600	204915180	5560	5560	5560	5560	0
68	20231204	181500	204915180	5560	5560	5560	5560	0
69	20231204	181400	204915180	5560	5560	5560	5560	0
70	20231204	181300	204915180	5560	5560	5560	5560	0
71	20231204	181200	204915180	5560	5560	5560	5560	0
72	20231204	181100	204915180	5560	5560	5560	5560	0
73	20231204	181000	204915180	5560	5560	5560	5560	0
74	20231204	180900	204915180	5560	5560	5560	5560	0
75	20231204	180800	204915180	5560	5560	5560	5560	0
76	20231204	180700	204915180	5560	5560	5560	5560	0
77	20231204	180600	204915180	5560	5560	5560	5560	0
78	20231204	180500	204915180	5560	5560	5560	5560	0
79	20231204	180400	204915180	5560	5560	5560	5560	0
80	20231204	180300	204915180	5560	5560	5560	5560	0
81	20231204	180200	204915180	5560	5560	5560	5560	0
82	20231204	180100	204915180	5560	5560	5560	5560	0
83	20231204	180000	204915180	5560	5560	5560	5560	0
84	20231204	175900	204915180	5560	5560	5560	5560	0
85	20231204	175800	204915180	5560	5560	5560	5560	0
86	20231204	175700	204915180	5560	5560	5560	5560	0
87	20231204	175600	204915180	5560	5560	5560	5560	0
88	20231204	175500	204915180	5560	5560	5560	5560	0
89	20231204	175400	204915180	5560	5560	5560	5560	0
90	20231204	175300	204915180	5560	5560	5560	5560	0
91	20231204	175200	204915180	5560	5560	5560	5560	0
92	20231204	175100	204915180	5560	5560	5560	5560	591
93	20231204	175000	204915180	5560	5560	5560	5560	0
94	20231204	174900	204915180	5560	5560	5560	5560	0
95	20231204	174800	204915180	5560	5560	5560	5560	0
96	20231204	174700	204915180	5560	5560	5560	5560	0
97	20231204	174600	204915180	5560	5560	5560	5560	0
98	20231204	174500	204915180	5560	5560	5560	5560	0
99	20231204	174400	204915180	5560	5560	5560	5560	0
100	20231204	174300	204915180	5560	5560	5560	5560	0
101	20231204	174200	204915180	5560	5560	5560	5560	0
102	20231204	174100	204915180	5560	5560	5560	5560	0
103	20231204	174000	204915180	5560	5560	5560	5560	0
104	20231204	173900	204915180	5560	5560	5560	5560	0
105	20231204	173800	204915180	5560	5560	5560	5560	0
106	20231204	173700	204915180	5560	5560	5560	5560	0
107	20231204	173600	204915180	5560	5560	5560	5560	0
108	20231204	173500	204915180	5560	5560	5560	5560	0
109	20231204	173400	204915180	5560	5560	5560	5560	0
110	20231204	173300	204915180	5560	5560	5560	5560	0
111	20231204	173200	204915180	5560	5560	5560	5560	0
112	20231204	173100	204915180	5560	5560	5560	5560	0
113	20231204	173000	204915180	5560	5560	5560	5560	0
114	20231204	172900	204915180	5560	5560	5560	5560	0
115	20231204	172800	204915180	5560	5560	5560	5560	0
116	20231204	172700	204915180	5560	5560	5560	5560	0
117	20231204	172600	204915180	5560	5560	5560	5560	0
118	20231204	172500	204915180	5560	5560	5560	5560	0
119	20231204	172400	204915180	5560	5560	5560	5560	0
120	20231204	172300	204915180	5560	5560	5560	5560	0
121	20231204	172200	204915180	5560	5560	5560	5560	0
122	20231204	172100	204915180	5560	5560	5560	5560	591
123	20231204	172000	204915180	5560	5560	5560	5560	0
124	20231204	171900	204915180	5560	5560	5560	5560	0
125	20231204	171800	204915180	5560	5560	5560	5560	0
126	20231204	171700	204915180	5560	5560	5560	5560	0
127	20231204	171600	204915180	5560	5560	5560	5560	0
128	20231204	171500	204915180	5560	5560	5560	5560	0
129	20231204	171400	204915180	5560	5560	5560	5560	0
130	20231204	171300	204915180	5560	5560	5560	5560	0
131	20231204	171200	204915180	5560	5560	5560	5560	0
132	20231204	171100	204915180	5560	5560	5560	5560	0
133	20231204	171000	204915180	5560	5560	5560	5560	0
134	20231204	170900	204915180	5560	5560	5560	5560	0
135	20231204	170800	204915180	5560	5560	5560	5560	0
136	20231204	170700	204915180	5560	5560	5560	5560	0
137	20231204	170600	204915180	5560	5560	5560	5560	0
138	20231204	170500	204915180	5560	5560	5560	5560	0
139	20231204	170400	204915180	5560	5560	5560	5560	0
140	20231204	170300	204915180	5560	5560	5560	5560	0
141	20231204	170200	204915180	5560	5560	5560	5560	0
142	20231204	170100	204915180	5560	5560	5560	5560	0
143	20231204	170000	204915180	5560	5560	5560	5560	0
144	20231204	165900	204915180	5560	5560	5560	5560	0
145	20231204	165800	204915180	5560	5560	5560	5560	0
146	20231204	165700	204915180	5560	5560	5560	5560	0
147	20231204	165600	204915180	5560	5560	5560	5560	0
148	20231204	165500	204915180	5560	5560	5560	5560	0
149	20231204	165400	204915180	5560	5560	5560	5560	0
150	20231204	165300	204915180	5560	5560	5560	5560	0
151	20231204	165200	204915180	5560	5560	5560	5560	0
152	20231204	165100	204915180	5560	5560	5560	5560	591
153	20231204	165000	204915180	5560	5560	5560	5560	0
154	20231204	164900	204915180	5560	5560	5560	5560	0
155	20231204	164800	204915180	5560	5560	5560	5560	0
156	20231204	164700	204915180	5560	5560	5560	5560	0
157	20231204	164600	204915180	5560	5560	5560	5560	0
158	20231204	164500	204915180	5560	5560	5560	5560	0
159	20231204	164400	204915180	5560	5560	5560	5560	0
160	20231204	164300	204915180	5560	5560	5560	5560	0
161	20231204	164200	204915180	5560	5560	5560	5560	0
162	20231204	164100	204915180	5560	5560	5560	5560	0
163	20231204	164000	204915180	5560	5560	5560	5560	0
164	20231204	163900	204915180	5560	5560	5560	5560	0
165	20231204	163800	204915180	5560	5560	5560	5560	0
166	20231204	163700	204915180	5560	5560	5560	5560	0
167	20231204	163600	204915180	5560	5560	5560	5560	0
168	20231204	163500	204915180	5560	5560	5560	5560	0
169	20231204	163400	204915180	5560	5560	5560	5560	0
170	20231204	163300	204915180	5560	5560	5560	5560	0
171	20231204	163200	204915180	5560	5560	5560	5560	0
172	20231204	163100	204915180	5560	5560	5560	5560	0
173	20231204	163000	204915180	5560	5560	5560	5560	0
174	20231204	162900	204915180	5560	5560	5560	5560	0
175	20231204	162800	204915180	5560	5560	5560	5560	0
176	20231204	162700	204915180	5560	5560	5560	5560	0
177	20231204	162600	204915180	5560	5560	5560	5560	0
178	20231204	162500	204915180	5560	5560	5560	5560	0
179	20231204	162400	204915180	5560	5560	5560	5560	0
180	20231204	162300	204915180	5560	5560	5560	5560	0
181	20231204	162200	204915180	5560	5560	5560	5560	0
182	20231204	162100	204915180	5560	5560	5560	5560	591
183	20231204	162000	204915180	5560	5560	5560	5560	0
184	20231204	161900	204915180	5560	5560	5560	5560	0
185	20231204	161800	204915180	5560	5560	5560	5560	0
186	20231204	161700	204915180	5560	5560	5560	5560	0
187	20231204	161600	204915180	5560	5560	5560	5560	0
188	20231204	161500	204915180	5560	5560	5560	5560	0
189	20231204	161400	204915180	5560	5560	5560	5560	0
190	20231204	161300	204915180	5560	5560	5560	5560	0
191	20231204	161200	204915180	5560	5560	5560	5560	0
192	20231204	161100	204915180	5560	5560	5560	5560	0
193	20231204	161000	204915180	5560	5560	5560	5560	0
194	20231204	160900	204915180	5560	5560	5560	5560	0
195	20231204	160800	204915180	5560	5560	5560	5560	0
196	20231204	160700	204915180	5560	5560	5560	5560	0
197	20231204	160600	204915180	5560	5560	5560	5560	0
198	20231204	160500	204915180	5560	5560	5560	5560	0
199	20231204	160400	204915180	5560	5560	5560	5560	0
200	20231204	160300	204915180	5560	5560	5560	5560	0
201	20231204	160200	204915180	5560	5560	5560	5560	0
202	20231204	160100	204915180	5560	5560	5560	5560	0
203	20231204	160000	204915180	5560	5560	5560	5560	0
204	20231204	155900	204915180	5560	5560	5560	5560	0
205	20231204	155800	204915180	5560	5560	5560	5560	0
206	20231204	155700	204915180	5560	5560	5560	5560	0
207	20231204	155600	204915180	5560	5560	5560	5560	0
208	20231204	155500	204915180	5560	5560	5560	5560	0
209	20231204	155400	204915180	5560	5560	5560	5560	0
210	20231204	155300	204915180	5560	5560	5560	5560	0
211	20231204	155200	204915180	5560	5560	5560	5560	0
212	20231204	155100	204915180	5560	5560	5560	5560	591
213	20231204	155000	204915180	5560	5560	5560	5560	0
214	20231204	154900	204915180	5560	5560	5560	5560	0
215	20231204	154800	204915180	5560	5560	5560	5560	0
216	20231204	154700	204915180	5560	5560	5560	5560	0
217	20231204	154600	204915180	5560	5560	5560	5560	0
218	20231204	154500	204915180	5560	5560	5560	5560	0
219	20231204	154400	204915180	5560	5560	5560	5560	0
220	20231204	154300	204915180	5560	5560	5560	5560	0
221	20231204	154200	204915180	5560	5560	5560	5560	0
222	20231204	154100	204915180	5560	5560	5560	5560	0
223	20231204	154000	204915180	5560	5560	5560	5560	0
224	20231204	153900	204915180	5560	5560	5560	5560	0
225	20231204	153800	204915180	5560	5560	5560	5560	0
226	20231204	153700	204915180	5560	5560	5560	5560	0
227	20231204	153600	204915180	5560	5560	5560	5560	0
228	20231204	153500	204915180	5560	5560	5560	5560	0
229	20231204	153400	204915180	5560	5560	5560	5560	0
230	20231204	153300	204915180	5560	5560	5560	5560	0
231	20231204	153200	204915180	5560	5560	5560	5560	0
232	20231204	153100	204915180	5560	5560	5560	5560	0
233	20231204	153000	204915180	5560	5560	5560	5560	591
234	20231204	152900	201629220	5560	5560	5560	5560	0
235	20231204	152800	201629220	5560	5560	5560	5560	0
236	20231204	152700	201629220	5560	5560	5560	5560	0
237	20231204	152600	201629220	5560	5560	5560	5560	0
238	20231204	152500	201629220	5560	5560	5560	5560	0
239	20231204	152400	201629220	5560	5560	5560	5560	0
240	20231204	152300	201629220	5560	5560	5560	5560	0
241	20231204	152200	201629220	5560	5560	5560	5560	0
242	20231204	152100	201629220	5560	5560	5560	5560	0
243	20231204	152000	201629220	5560	5560	5560	5560	0
244	20231204	151900	201629220	5560	5560	5560	5560	0
245	20231204	151800	201629220	5560	5540	5560	5540	207
246	20231204	151700	200482300	5540	5540	5540	5540	0
247	20231204	151600	200482300	5540	5540	5540	5540	130
248	20231204	151500	199762100	5560	5560	5560	5560	0
249	20231204	151400	199762100	5560	5560	5560	5560	0
250	20231204	151300	199762100	5560	5560	5560	5560	272
251	20231204	151200	198249780	5560	5560	5560	5560	0
252	20231204	151100	198249780	5560	5560	5560	5560	0
253	20231204	151000	198249780	5560	5560	5560	5560	0
254	20231204	150900	198249780	5560	5560	5560	5560	20
255	20231204	150800	198138580	5570	5540	5570	5540	182
256	20231204	150700	197124960	5550	5550	5550	5550	0
257	20231204	150600	197124960	5550	5550	5550	5550	0
258	20231204	150500	197124960	5550	5550	5550	5550	152
259	20231204	150400	196281360	5560	5570	5570	5560	3
260	20231204	150300	196264670	5560	5560	5560	5560	0
261	20231204	150200	196264670	5560	5560	5560	5560	9
262	20231204	150100	196214630	5560	5560	5560	5560	0
263	20231204	150000	196214630	5560	5560	5560	5560	0
264	20231204	145900	196214630	5560	5560	5560	5560	26
265	20231204	145800	196070070	5560	5560	5560	5560	0
266	20231204	145700	196070070	5560	5560	5560	5560	0
267	20231204	145600	196070070	5560	5560	5560	5560	0
268	20231204	145500	196070070	5560	5560	5560	5560	0
269	20231204	145400	196070070	5560	5560	5560	5560	0
270	20231204	145300	196070070	5560	5560	5560	5560	0
271	20231204	145200	196070070	5560	5560	5560	5560	0
272	20231204	145100	196070070	5560	5560	5560	5560	0
273	20231204	145000	196070070	5560	5560	5560	5560	0
274	20231204	144900	196070070	5560	5560	5560	5560	291
275	20231204	144800	194452110	5560	5560	5560	5560	1
276	20231204	144700	194446550	5570	5570	5570	5570	0
277	20231204	144600	194446550	5570	5570	5570	5570	0
278	20231204	144500	194446550	5570	5570	5570	5570	0
279	20231204	144400	194446550	5570	5570	5570	5570	4
280	20231204	144300	194424270	5570	5570	5570	5570	0
281	20231204	144200	194424270	5570	5570	5570	5570	0
282	20231204	144100	194424270	5570	5570	5570	5570	0
283	20231204	144000	194424270	5570	5570	5570	5570	0
284	20231204	143900	194424270	5570	5570	5570	5570	19
285	20231204	143800	194318440	5560	5560	5560	5560	0
286	20231204	143700	194318440	5560	5560	5560	5560	0
287	20231204	143600	194318440	5560	5560	5560	5560	0
288	20231204	143500	194318440	5560	5560	5560	5560	330
289	20231204	143400	192483640	5570	5570	5570	5570	0
290	20231204	143300	192483640	5570	5570	5570	5570	0
291	20231204	143200	192483640	5570	5570	5570	5570	0
292	20231204	143100	192483640	5570	5570	5570	5570	0
293	20231204	143000	192483640	5570	5570	5570	5570	0
294	20231204	142900	192483640	5570	5570	5570	5570	0
295	20231204	142800	192483640	5570	5570	5570	5570	0
296	20231204	142700	192483640	5570	5570	5570	5570	0
297	20231204	142600	192483640	5570	5570	5570	5570	0
298	20231204	142500	192483640	5570	5570	5570	5570	0
299	20231204	142400	192483640	5570	5570	5570	5570	46
300	20231204	142300	192227420	5570	5570	5570	5570	0
301	20231204	142200	192227420	5570	5570	5570	5570	0
302	20231204	142100	192227420	5570	5570	5570	5570	0
303	20231204	142000	192227420	5570	5570	5570	5570	0
304	20231204	141900	192227420	5570	5560	5570	5560	2634
305	20231204	141800	177557340	5560	5560	5560	5560	0
306	20231204	141700	177557340	5560	5570	5570	5560	706
307	20231204	141600	173631960	5560	5560	5560	5560	151
308	20231204	141500	172792400	5560	5560	5560	5560	240
309	20231204	141400	171458000	5560	5560	5560	5560	0
310	20231204	141300	171458000	5560	5560	5560	5560	200
311	20231204	141200	170346000	5560	5560	5560	5560	0
312	20231204	141100	170346000	5560	5560	5560	5560	0
313	20231204	141000	170346000	5560	5560	5560	5560	2
314	20231204	140900	170334880	5560	5560	5560	5560	0
315	20231204	140800	170334880	5560	5560	5560	5560	0
316	20231204	140700	170334880	5560	5560	5560	5560	13
317	20231204	140600	170262600	5560	5560	5560	5560	0
318	20231204	140500	170262600	5560	5560	5560	5560	0
319	20231204	140400	170262600	5560	5560	5560	5560	0
320	20231204	140300	170262600	5560	5560	5560	5560	0
321	20231204	140200	170262600	5560	5560	5560	5560	1
322	20231204	140100	170257040	5560	5560	5560	5560	890
323	20231204	140000	165308640	5560	5560	5560	5560	200
324	20231204	135900	164196640	5560	5560	5560	5560	0
325	20231204	135800	164196640	5560	5560	5560	5560	0
326	20231204	135700	164196640	5560	5550	5560	5550	20
327	20231204	135600	164085520	5540	5540	5540	5540	0
328	20231204	135500	164085520	5540	5540	5540	5540	3
329	20231204	135400	164068900	5550	5550	5550	5550	0
330	20231204	135300	164068900	5550	5550	5550	5550	0
331	20231204	135200	164068900	5550	5550	5550	5550	1192
332	20231204	135100	157453300	5550	5550	5550	5550	0
333	20231204	135000	157453300	5550	5550	5550	5550	0
334	20231204	134900	157453300	5550	5550	5550	5550	100
335	20231204	134800	156898300	5550	5550	5550	5550	1
336	20231204	134700	156892750	5550	5560	5560	5550	289
337	20231204	134600	155285920	5550	5550	5550	5550	0
338	20231204	134500	155285920	5550	5550	5550	5550	0
339	20231204	134400	155285920	5550	5550	5550	5550	533
340	20231204	134300	152327770	5550	5550	5550	5550	0
341	20231204	134200	152327770	5550	5550	5550	5550	0
342	20231204	134100	152327770	5550	5520	5550	5520	77
343	20231204	134000	151900720	5520	5520	5520	5520	0
344	20231204	133900	151900720	5520	5520	5520	5520	0
345	20231204	133800	151900720	5520	5530	5530	5520	141
346	20231204	133700	151122300	5530	5530	5530	5530	164
347	20231204	133600	150215380	5540	5540	5540	5540	0
348	20231204	133500	150215380	5540	5540	5540	5540	0
349	20231204	133400	150215380	5540	5540	5540	5540	0
350	20231204	133300	150215380	5540	5540	5540	5540	0
351	20231204	133200	150215380	5540	5540	5540	5540	0
352	20231204	133100	150215380	5540	5540	5540	5540	1
353	20231204	133000	150209840	5530	5530	5530	5530	0
354	20231204	132900	150209840	5530	5530	5530	5530	400
355	20231204	132800	147997840	5540	5540	5540	5540	0
356	20231204	132700	147997840	5540	5540	5540	5540	0
357	20231204	132600	147997840	5540	5540	5540	5540	154
358	20231204	132500	147144680	5550	5550	5550	5550	0
359	20231204	132400	147144680	5550	5550	5550	5550	0
360	20231204	132300	147144680	5550	5550	5550	5550	0
361	20231204	132200	147144680	5550	5550	5550	5550	0
362	20231204	132100	147144680	5550	5550	5550	5550	1
363	20231204	132000	147139130	5560	5560	5560	5560	6
364	20231204	131900	147105770	5550	5550	5550	5550	0
365	20231204	131800	147105770	5550	5560	5560	5550	8
366	20231204	131700	147061340	5550	5550	5550	5550	999
367	20231204	131600	141516890	5550	5550	5550	5550	0
368	20231204	131500	141516890	5550	5550	5550	5550	0
369	20231204	131400	141516890	5550	5550	5550	5550	0
370	20231204	131300	141516890	5550	5550	5550	5550	0
371	20231204	131200	141516890	5550	5550	5550	5550	0
372	20231204	131100	141516890	5550	5550	5550	5550	1
373	20231204	131000	141511340	5540	5540	5540	5540	2
374	20231204	130900	141500260	5550	5550	5550	5550	3
375	20231204	130800	141483610	5540	5540	5540	5540	60
376	20231204	130700	141151210	5540	5540	5540	5540	180
377	20231204	130600	140154010	5540	5540	5540	5540	224
378	20231204	130500	138913050	5540	5540	5540	5540	100
379	20231204	130400	138359050	5540	5540	5540	5540	180
380	20231204	130300	137361850	5540	5540	5540	5540	127
381	20231204	130200	136658270	5550	5550	5550	5550	41
382	20231204	130100	136430720	5550	5550	5550	5550	180
383	20231204	130000	135431720	5540	5540	5540	5540	37
384	20231204	125900	135226740	5530	5530	5530	5530	5
385	20231204	125800	135199090	5540	5540	5540	5540	1
386	20231204	125700	135193550	5540	5540	5540	5540	462
387	20231204	125600	132634070	5540	5540	5540	5540	0
388	20231204	125500	132634070	5540	5540	5540	5540	18
389	20231204	125400	132534350	5540	5540	5540	5540	50
390	20231204	125300	132257350	5540	5540	5540	5540	82
391	20231204	125200	131803070	5540	5540	5540	5540	0
392	20231204	125100	131803070	5540	5540	5540	5540	0
393	20231204	125000	131803070	5540	5540	5540	5540	0
394	20231204	124900	131803070	5540	5540	5540	5540	0
395	20231204	124800	131803070	5540	5540	5540	5540	0
396	20231204	124700	131803070	5540	5540	5540	5540	0
397	20231204	124600	131803070	5540	5540	5540	5540	0
398	20231204	124500	131803070	5540	5540	5540	5540	0
399	20231204	124400	131803070	5540	5540	5540	5540	0
400	20231204	124300	131803070	5540	5540	5540	5540	0
401	20231204	124200	131803070	5540	5540	5540	5540	491
402	20231204	124100	129082930	5540	5540	5540	5540	0
403	20231204	124000	129082930	5540	5540	5540	5540	0
404	20231204	123900	129082930	5540	5540	5540	5540	0
405	20231204	123800	129082930	5540	5540	5540	5540	0
406	20231204	123700	129082930	5540	5540	5540	5540	0
407	20231204	123600	129082930	5540	5540	5540	5540	0
408	20231204	123500	129082930	5540	5540	5540	5540	0
409	20231204	123400	129082930	5540	5540	5540	5540	0
410	20231204	123300	129082930	5540	5540	5540	5540	0
411	20231204	123200	129082930	5540	5540	5540	5540	0
412	20231204	123100	129082930	5540	5540	5540	5540	69
413	20231204	123000	128700670	5560	5560	5560	5560	0
414	20231204	122900	128700670	5560	5560	5560	5560	0
415	20231204	122800	128700670	5560	5560	5560	5560	404
416	20231204	122700	126454430	5560	5560	5560	5560	0
417	20231204	122600	126454430	5560	5560	5560	5560	0
418	20231204	122500	126454430	5560	5560	5560	5560	10
419	20231204	122400	126398830	5530	5530	5530	5530	0
420	20231204	122300	126398830	5530	5530	5530	5530	0
421	20231204	122200	126398830	5530	5540	5540	5530	10
422	20231204	122100	126343520	5540	5540	5540	5540	0
423	20231204	122000	126343520	5540	5540	5540	5540	0
424	20231204	121900	126343520	5540	5540	5540	5540	0
425	20231204	121800	126343520	5540	5540	5540	5540	0
426	20231204	121700	126343520	5540	5540	5540	5540	0
427	20231204	121600	126343520	5540	5540	5540	5540	0
428	20231204	121500	126343520	5540	5540	5540	5540	165
429	20231204	121400	125429420	5540	5540	5540	5540	0
430	20231204	121300	125429420	5540	5540	5540	5540	0
431	20231204	121200	125429420	5540	5540	5540	5540	51
432	20231204	121100	125146880	5560	5560	5560	5560	0
433	20231204	121000	125146880	5560	5560	5560	5560	3
434	20231204	120900	125130200	5560	5560	5560	5560	22
435	20231204	120800	125007880	5560	5560	5560	5560	3
436	20231204	120700	124991200	5530	5530	5530	5530	0
437	20231204	120600	124991200	5530	5530	5530	5530	0
438	20231204	120500	124991200	5530	5540	5540	5530	2887
439	20231204	120400	109021090	5530	5530	5530	5530	0
440	20231204	120300	109021090	5530	5530	5530	5530	0
441	20231204	120200	109021090	5530	5540	5540	5530	210
442	20231204	120100	107858100	5540	5540	5540	5540	0
443	20231204	120000	107858100	5540	5540	5540	5540	0
444	20231204	115900	107858100	5540	5540	5540	5540	0
445	20231204	115800	107858100	5540	5540	5540	5540	0
446	20231204	115700	107858100	5540	5540	5540	5540	0
447	20231204	115600	107858100	5540	5540	5540	5540	150
448	20231204	115500	107027100	5540	5540	5540	5540	1
449	20231204	115400	107021560	5560	5560	5560	5560	0
450	20231204	115300	107021560	5560	5560	5560	5560	337
451	20231204	115200	105147840	5540	5540	5540	5540	0
452	20231204	115100	105147840	5540	5540	5540	5540	0
453	20231204	115000	105147840	5540	5540	5540	5540	587
454	20231204	114900	101895860	5560	5560	5560	5560	0
455	20231204	114800	101895860	5560	5560	5560	5560	56
456	20231204	114700	101584500	5560	5560	5560	5560	0
457	20231204	114600	101584500	5560	5560	5560	5560	0
458	20231204	114500	101584500	5560	5560	5560	5560	1
459	20231204	114400	101578940	5540	5540	5540	5540	0
460	20231204	114300	101578940	5540	5540	5540	5540	0
461	20231204	114200	101578940	5540	5540	5540	5540	0
462	20231204	114100	101578940	5540	5540	5540	5540	0
463	20231204	114000	101578940	5540	5540	5540	5540	0
464	20231204	113900	101578940	5540	5540	5540	5540	0
465	20231204	113800	101578940	5540	5560	5560	5540	843
466	20231204	113700	96906530	5560	5560	5560	5560	0
467	20231204	113600	96906530	5560	5560	5560	5560	0
468	20231204	113500	96906530	5560	5560	5560	5560	0
469	20231204	113400	96906530	5560	5560	5560	5560	0
470	20231204	113300	96906530	5560	5560	5560	5560	0
471	20231204	113200	96906530	5560	5560	5560	5560	1
472	20231204	113100	96900970	5550	5550	5550	5550	0
473	20231204	113000	96900970	5550	5550	5550	5550	0
474	20231204	112900	96900970	5550	5550	5550	5550	0
475	20231204	112800	96900970	5550	5550	5550	5550	0
476	20231204	112700	96900970	5550	5550	5550	5550	50
477	20231204	112600	96623470	5550	5550	5550	5550	12
478	20231204	112500	96556870	5560	5560	5560	5560	70
479	20231204	112400	96167670	5560	5560	5560	5560	20
480	20231204	112300	96056470	5560	5560	5560	5560	0
481	20231204	112200	96056470	5560	5560	5560	5560	0
482	20231204	112100	96056470	5560	5560	5560	5560	7
483	20231204	112000	96017550	5560	5560	5560	5560	0
484	20231204	111900	96017550	5560	5560	5560	5560	10
485	20231204	111800	95961950	5560	5560	5560	5560	1
486	20231204	111700	95956390	5570	5570	5570	5570	599
487	20231204	111600	92619960	5570	5570	5570	5570	0
488	20231204	111500	92619960	5570	5570	5570	5570	0
489	20231204	111400	92619960	5570	5570	5570	5570	0
490	20231204	111300	92619960	5570	5570	5570	5570	0
491	20231204	111200	92619960	5570	5570	5570	5570	107
492	20231204	111100	92023970	5570	5570	5570	5570	0
493	20231204	111000	92023970	5570	5570	5570	5570	1
494	20231204	110900	92018400	5570	5570	5570	5570	0
495	20231204	110800	92018400	5570	5570	5570	5570	0
496	20231204	110700	92018400	5570	5560	5570	5560	176
497	20231204	110600	91039810	5560	5570	5570	5560	337
498	20231204	110500	89165890	5570	5560	5570	5560	202
499	20231204	110400	88041410	5560	5560	5560	5560	522
500	20231204	110300	85139090	5560	5560	5560	5560	0
501	20231204	110200	85139090	5560	5560	5560	5560	0
502	20231204	110100	85139090	5560	5560	5560	5560	0
503	20231204	110000	85139090	5560	5560	5560	5560	0
504	20231204	105900	85139090	5560	5560	5560	5560	87
505	20231204	105800	84655370	5550	5550	5550	5550	95
506	20231204	105700	84128120	5550	5550	5550	5550	0
507	20231204	105600	84128120	5550	5550	5550	5550	1
508	20231204	105500	84122570	5550	5550	5550	5550	108
509	20231204	105400	83523170	5550	5550	5550	5550	0
510	20231204	105300	83523170	5550	5550	5550	5550	1
511	20231204	105200	83517620	5560	5560	5560	5560	0
512	20231204	105100	83517620	5560	5560	5560	5560	12
513	20231204	105000	83450900	5550	5550	5550	5550	0
514	20231204	104900	83450900	5550	5550	5550	5550	5
515	20231204	104800	83423150	5550	5550	5550	5550	0
516	20231204	104700	83423150	5550	5550	5550	5550	0
517	20231204	104600	83423150	5550	5550	5550	5550	0
518	20231204	104500	83423150	5550	5550	5550	5550	0
519	20231204	104400	83423150	5550	5550	5550	5550	39
520	20231204	104300	83206700	5550	5550	5550	5550	0
521	20231204	104200	83206700	5550	5550	5550	5550	0
522	20231204	104100	83206700	5550	5550	5550	5550	0
523	20231204	104000	83206700	5550	5550	5550	5550	0
524	20231204	103900	83206700	5550	5550	5550	5550	0
525	20231204	103800	83206700	5550	5550	5550	5550	31
526	20231204	103700	83034650	5550	5550	5550	5550	50
527	20231204	103600	82757150	5550	5550	5550	5550	8
528	20231204	103500	82712750	5550	5550	5550	5550	50
529	20231204	103400	82435250	5530	5530	5530	5530	0
530	20231204	103300	82435250	5530	5530	5530	5530	41
531	20231204	103200	82208520	5530	5530	5530	5530	59
532	20231204	103100	81882250	5520	5530	5530	5520	72
533	20231204	103000	81484600	5510	5530	5530	5510	1495
534	20231204	102900	73245290	5520	5520	5520	5520	0
535	20231204	102800	73245290	5520	5520	5520	5520	0
536	20231204	102700	73245290	5520	5540	5540	5520	2025
537	20231204	102600	62057210	5530	5530	5530	5530	0
538	20231204	102500	62057210	5530	5550	5570	5530	913
539	20231204	102400	57004960	5550	5550	5550	5550	0
540	20231204	102300	57004960	5550	5550	5550	5550	0
541	20231204	102200	57004960	5550	5560	5560	5550	506
542	20231204	102100	54195360	5560	5560	5560	5560	0
543	20231204	102000	54195360	5560	5560	5560	5560	50
544	20231204	101900	53917360	5560	5560	5560	5560	0
545	20231204	101800	53917360	5560	5560	5560	5560	0
546	20231204	101700	53917360	5560	5560	5560	5560	0
547	20231204	101600	53917360	5560	5560	5560	5560	0
548	20231204	101500	53917360	5560	5560	5560	5560	20
549	20231204	101400	53806160	5580	5580	5580	5580	0
550	20231204	101300	53806160	5580	5580	5580	5580	74
551	20231204	101200	53393240	5580	5580	5580	5580	0
552	20231204	101100	53393240	5580	5580	5580	5580	0
553	20231204	101000	53393240	5580	5580	5580	5580	0
554	20231204	100900	53393240	5580	5580	5580	5580	100
555	20231204	100800	52835240	5580	5580	5580	5580	16
556	20231204	100700	52745960	5580	5580	5580	5580	80
557	20231204	100600	52299560	5580	5580	5580	5580	3
558	20231204	100500	52282820	5580	5580	5580	5580	0
559	20231204	100400	52282820	5580	5580	5580	5580	80
560	20231204	100300	51836420	5580	5580	5580	5580	0
561	20231204	100200	51836420	5580	5580	5580	5580	88
562	20231204	100100	51345380	5590	5580	5590	5580	423
563	20231204	100000	48980920	5580	5580	5580	5580	171
564	20231204	095900	48026740	5590	5580	5590	5580	1043
565	20231204	095800	42200120	5580	5580	5580	5580	581
566	20231204	095700	38958140	5580	5580	5580	5580	0
567	20231204	095600	38958140	5580	5580	5580	5580	54
568	20231204	095500	38656820	5580	5580	5580	5580	81
569	20231204	095400	38204840	5580	5580	5580	5580	101
570	20231204	095300	37641260	5580	5580	5580	5580	0
571	20231204	095200	37641260	5580	5560	5580	5560	81
572	20231204	095100	37189320	5550	5550	5550	5550	0
573	20231204	095000	37189320	5550	5530	5550	5530	254
574	20231204	094900	35782640	5550	5540	5550	5540	267
575	20231204	094800	34301380	5540	5540	5540	5540	2
576	20231204	094700	34290300	5580	5580	5580	5580	0
577	20231204	094600	34290300	5580	5580	5580	5580	81
578	20231204	094500	33838320	5570	5570	5570	5570	132
579	20231204	094400	33103080	5580	5570	5580	5570	929
580	20231204	094300	27928540	5570	5570	5570	5570	84
581	20231204	094200	27460660	5570	5570	5570	5570	2
582	20231204	094100	27449520	5570	5570	5570	5570	2
583	20231204	094000	27438380	5570	5570	5570	5570	82
584	20231204	093900	26981640	5570	5570	5570	5570	1
585	20231204	093800	26976070	5560	5560	5560	5560	627
586	20231204	093700	23489950	5560	5560	5560	5560	0
587	20231204	093600	23489950	5560	5560	5560	5560	2
588	20231204	093500	23478830	5560	5560	5560	5560	7
589	20231204	093400	23439910	5560	5560	5560	5560	189
590	20231204	093300	22389070	5560	5560	5560	5560	210
591	20231204	093200	21221470	5560	5560	5560	5560	0
592	20231204	093100	21221470	5560	5560	5560	5560	0
593	20231204	093000	21221470	5560	5560	5560	5560	28
594	20231204	092900	21065790	5530	5530	5530	5530	0
595	20231204	092800	21065790	5530	5530	5530	5530	0
596	20231204	092700	21065790	5530	5530	5530	5530	5
597	20231204	092600	21038140	5570	5570	5570	5570	102
598	20231204	092500	20470000	5550	5550	5550	5550	18
599	20231204	092400	20370100	5570	5560	5570	5560	93
600	20231204	092300	19852430	5560	5560	5560	5560	90
601	20231204	092200	19352030	5570	5560	5570	5560	93
602	20231204	092100	18834120	5560	5560	5560	5560	31
603	20231204	092000	18661760	5560	5530	5560	5530	183
604	20231204	091900	17649380	5570	5570	5570	5570	2
605	20231204	091800	17638240	5570	5570	5580	5570	246
606	20231204	091700	16267640	5570	5560	5570	5560	21
607	20231204	091600	16150690	5570	5560	5570	5560	93
608	20231204	091500	15633220	5530	5530	5530	5530	210
609	20231204	091400	14471920	5530	5570	5580	5530	160
610	20231204	091300	13583240	5530	5540	5540	5530	14
611	20231204	091200	13505700	5570	5550	5570	5550	93
612	20231204	091100	12988210	5560	5560	5560	5560	0
613	20231204	091000	12988210	5560	5530	5560	5530	283
614	20231204	090900	11422220	5520	5520	5520	5520	100
615	20231204	090800	10870220	5530	5530	5530	5530	93
616	20231204	090700	10355930	5520	5520	5520	5520	0
617	20231204	090600	10355930	5520	5520	5520	5520	0
618	20231204	090500	10355930	5520	5520	5520	5520	399
619	20231204	090400	8153450	5510	5510	5510	5510	101
620	20231204	090300	7596940	5510	5510	5510	5510	0
621	20231204	090200	7596940	5510	5500	5510	5500	242
622	20231204	090100	6263690	5510	5520	5520	5510	268
623	20231204	090000	4786910	5550	5540	5550	5530	864