KissMeData/060590/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193700	776060090	9500	9500	9500	9500	9321
3	20231204	193600	776060090	9500	9500	9500	9500	0
4	20231204	193500	776060090	9500	9500	9500	9500	0
5	20231204	193400	776060090	9500	9500	9500	9500	0
6	20231204	193300	776060090	9500	9500	9500	9500	0
7	20231204	193200	776060090	9500	9500	9500	9500	0
8	20231204	193100	776060090	9500	9500	9500	9500	0
9	20231204	193000	776060090	9500	9500	9500	9500	0
10	20231204	192900	776060090	9500	9500	9500	9500	0
11	20231204	192800	776060090	9500	9500	9500	9500	0
12	20231204	192700	776060090	9500	9500	9500	9500	0
13	20231204	192600	776060090	9500	9500	9500	9500	0
14	20231204	192500	776060090	9500	9500	9500	9500	0
15	20231204	192400	776060090	9500	9500	9500	9500	0
16	20231204	192300	776060090	9500	9500	9500	9500	0
17	20231204	192200	776060090	9500	9500	9500	9500	0
18	20231204	192100	776060090	9500	9500	9500	9500	0
19	20231204	192000	776060090	9500	9500	9500	9500	0
20	20231204	191900	776060090	9500	9500	9500	9500	0
21	20231204	191800	776060090	9500	9500	9500	9500	0
22	20231204	191700	776060090	9500	9500	9500	9500	0
23	20231204	191600	776060090	9500	9500	9500	9500	0
24	20231204	191500	776060090	9500	9500	9500	9500	0
25	20231204	191400	776060090	9500	9500	9500	9500	0
26	20231204	191300	776060090	9500	9500	9500	9500	0
27	20231204	191200	776060090	9500	9500	9500	9500	0
28	20231204	191100	776060090	9500	9500	9500	9500	0
29	20231204	191000	776060090	9500	9500	9500	9500	0
30	20231204	190900	776060090	9500	9500	9500	9500	0
31	20231204	190800	776060090	9500	9500	9500	9500	0
32	20231204	190700	776060090	9500	9500	9500	9500	9321
33	20231204	190600	776060090	9500	9500	9500	9500	0
34	20231204	190500	776060090	9500	9500	9500	9500	0
35	20231204	190400	776060090	9500	9500	9500	9500	0
36	20231204	190300	776060090	9500	9500	9500	9500	0
37	20231204	190200	776060090	9500	9500	9500	9500	0
38	20231204	190100	776060090	9500	9500	9500	9500	0
39	20231204	190000	776060090	9500	9500	9500	9500	0
40	20231204	185900	776060090	9500	9500	9500	9500	0
41	20231204	185800	776060090	9500	9500	9500	9500	0
42	20231204	185700	776060090	9500	9500	9500	9500	0
43	20231204	185600	776060090	9500	9500	9500	9500	0
44	20231204	185500	776060090	9500	9500	9500	9500	0
45	20231204	185400	776060090	9500	9500	9500	9500	0
46	20231204	185300	776060090	9500	9500	9500	9500	0
47	20231204	185200	776060090	9500	9500	9500	9500	0
48	20231204	185100	776060090	9500	9500	9500	9500	0
49	20231204	185000	776060090	9500	9500	9500	9500	0
50	20231204	184900	776060090	9500	9500	9500	9500	0
51	20231204	184800	776060090	9500	9500	9500	9500	0
52	20231204	184700	776060090	9500	9500	9500	9500	0
53	20231204	184600	776060090	9500	9500	9500	9500	0
54	20231204	184500	776060090	9500	9500	9500	9500	0
55	20231204	184400	776060090	9500	9500	9500	9500	0
56	20231204	184300	776060090	9500	9500	9500	9500	0
57	20231204	184200	776060090	9500	9500	9500	9500	0
58	20231204	184100	776060090	9500	9500	9500	9500	0
59	20231204	184000	776060090	9500	9500	9500	9500	0
60	20231204	183900	776060090	9500	9500	9500	9500	0
61	20231204	183800	776060090	9500	9500	9500	9500	0
62	20231204	183700	776060090	9500	9500	9500	9500	9321
63	20231204	183600	776060090	9500	9500	9500	9500	0
64	20231204	183500	776060090	9500	9500	9500	9500	0
65	20231204	183400	776060090	9500	9500	9500	9500	0
66	20231204	183300	776060090	9500	9500	9500	9500	0
67	20231204	183200	776060090	9500	9500	9500	9500	0
68	20231204	183100	776060090	9500	9500	9500	9500	0
69	20231204	183000	776060090	9500	9500	9500	9500	0
70	20231204	182900	776060090	9500	9500	9500	9500	0
71	20231204	182800	776060090	9500	9500	9500	9500	0
72	20231204	182700	776060090	9500	9500	9500	9500	0
73	20231204	182600	776060090	9500	9500	9500	9500	0
74	20231204	182500	776060090	9500	9500	9500	9500	0
75	20231204	182400	776060090	9500	9500	9500	9500	0
76	20231204	182300	776060090	9500	9500	9500	9500	0
77	20231204	182200	776060090	9500	9500	9500	9500	0
78	20231204	182100	776060090	9500	9500	9500	9500	0
79	20231204	182000	776060090	9500	9500	9500	9500	0
80	20231204	181900	776060090	9500	9500	9500	9500	0
81	20231204	181800	776060090	9500	9500	9500	9500	0
82	20231204	181700	776060090	9500	9500	9500	9500	0
83	20231204	181600	776060090	9500	9500	9500	9500	0
84	20231204	181500	776060090	9500	9500	9500	9500	0
85	20231204	181400	776060090	9500	9500	9500	9500	0
86	20231204	181300	776060090	9500	9500	9500	9500	0
87	20231204	181200	776060090	9500	9500	9500	9500	0
88	20231204	181100	776060090	9500	9500	9500	9500	0
89	20231204	181000	776060090	9500	9500	9500	9500	0
90	20231204	180900	776060090	9500	9500	9500	9500	0
91	20231204	180800	776060090	9500	9500	9500	9500	0
92	20231204	180700	776060090	9500	9500	9500	9500	9321
93	20231204	180600	776060090	9500	9500	9500	9500	0
94	20231204	180500	776060090	9500	9500	9500	9500	0
95	20231204	180400	776060090	9500	9500	9500	9500	0
96	20231204	180300	776060090	9500	9500	9500	9500	0
97	20231204	180200	776060090	9500	9500	9500	9500	0
98	20231204	180100	776060090	9500	9500	9500	9500	0
99	20231204	180000	776060090	9500	9500	9500	9500	0
100	20231204	175900	776060090	9500	9500	9500	9500	0
101	20231204	175800	776060090	9500	9500	9500	9500	0
102	20231204	175700	776060090	9500	9500	9500	9500	0
103	20231204	175600	776060090	9500	9500	9500	9500	0
104	20231204	175500	776060090	9500	9500	9500	9500	0
105	20231204	175400	776060090	9500	9500	9500	9500	0
106	20231204	175300	776060090	9500	9500	9500	9500	0
107	20231204	175200	776060090	9500	9500	9500	9500	0
108	20231204	175100	776060090	9500	9500	9500	9500	0
109	20231204	175000	776060090	9500	9500	9500	9500	0
110	20231204	174900	776060090	9500	9500	9500	9500	0
111	20231204	174800	776060090	9500	9500	9500	9500	0
112	20231204	174700	776060090	9500	9500	9500	9500	0
113	20231204	174600	776060090	9500	9500	9500	9500	0
114	20231204	174500	776060090	9500	9500	9500	9500	0
115	20231204	174400	776060090	9500	9500	9500	9500	0
116	20231204	174300	776060090	9500	9500	9500	9500	0
117	20231204	174200	776060090	9500	9500	9500	9500	0
118	20231204	174100	776060090	9500	9500	9500	9500	0
119	20231204	174000	776060090	9500	9500	9500	9500	0
120	20231204	173900	776060090	9500	9500	9500	9500	0
121	20231204	173800	776060090	9500	9500	9500	9500	0
122	20231204	173700	776060090	9500	9500	9500	9500	9321
123	20231204	173600	776060090	9500	9500	9500	9500	0
124	20231204	173500	776060090	9500	9500	9500	9500	0
125	20231204	173400	776060090	9500	9500	9500	9500	0
126	20231204	173300	776060090	9500	9500	9500	9500	0
127	20231204	173200	776060090	9500	9500	9500	9500	0
128	20231204	173100	776060090	9500	9500	9500	9500	0
129	20231204	173000	776060090	9500	9500	9500	9500	0
130	20231204	172900	776060090	9500	9500	9500	9500	0
131	20231204	172800	776060090	9500	9500	9500	9500	0
132	20231204	172700	776060090	9500	9500	9500	9500	0
133	20231204	172600	776060090	9500	9500	9500	9500	0
134	20231204	172500	776060090	9500	9500	9500	9500	0
135	20231204	172400	776060090	9500	9500	9500	9500	0
136	20231204	172300	776060090	9500	9500	9500	9500	0
137	20231204	172200	776060090	9500	9500	9500	9500	0
138	20231204	172100	776060090	9500	9500	9500	9500	0
139	20231204	172000	776060090	9500	9500	9500	9500	0
140	20231204	171900	776060090	9500	9500	9500	9500	0
141	20231204	171800	776060090	9500	9500	9500	9500	0
142	20231204	171700	776060090	9500	9500	9500	9500	0
143	20231204	171600	776060090	9500	9500	9500	9500	0
144	20231204	171500	776060090	9500	9500	9500	9500	0
145	20231204	171400	776060090	9500	9500	9500	9500	0
146	20231204	171300	776060090	9500	9500	9500	9500	0
147	20231204	171200	776060090	9500	9500	9500	9500	0
148	20231204	171100	776060090	9500	9500	9500	9500	0
149	20231204	171000	776060090	9500	9500	9500	9500	0
150	20231204	170900	776060090	9500	9500	9500	9500	0
151	20231204	170800	776060090	9500	9500	9500	9500	0
152	20231204	170700	776060090	9500	9500	9500	9500	9321
153	20231204	170600	776060090	9500	9500	9500	9500	0
154	20231204	170500	776060090	9500	9500	9500	9500	0
155	20231204	170400	776060090	9500	9500	9500	9500	0
156	20231204	170300	776060090	9500	9500	9500	9500	0
157	20231204	170200	776060090	9500	9500	9500	9500	0
158	20231204	170100	776060090	9500	9500	9500	9500	0
159	20231204	170000	776060090	9500	9500	9500	9500	0
160	20231204	165900	776060090	9500	9500	9500	9500	0
161	20231204	165800	776060090	9500	9500	9500	9500	0
162	20231204	165700	776060090	9500	9500	9500	9500	0
163	20231204	165600	776060090	9500	9500	9500	9500	0
164	20231204	165500	776060090	9500	9500	9500	9500	0
165	20231204	165400	776060090	9500	9500	9500	9500	0
166	20231204	165300	776060090	9500	9500	9500	9500	0
167	20231204	165200	776060090	9500	9500	9500	9500	0
168	20231204	165100	776060090	9500	9500	9500	9500	0
169	20231204	165000	776060090	9500	9500	9500	9500	0
170	20231204	164900	776060090	9500	9500	9500	9500	0
171	20231204	164800	776060090	9500	9500	9500	9500	0
172	20231204	164700	776060090	9500	9500	9500	9500	0
173	20231204	164600	776060090	9500	9500	9500	9500	0
174	20231204	164500	776060090	9500	9500	9500	9500	0
175	20231204	164400	776060090	9500	9500	9500	9500	0
176	20231204	164300	776060090	9500	9500	9500	9500	0
177	20231204	164200	776060090	9500	9500	9500	9500	0
178	20231204	164100	776060090	9500	9500	9500	9500	0
179	20231204	164000	776060090	9500	9500	9500	9500	0
180	20231204	163900	776060090	9500	9500	9500	9500	0
181	20231204	163800	776060090	9500	9500	9500	9500	0
182	20231204	163700	776060090	9500	9500	9500	9500	9321
183	20231204	163600	776060090	9500	9500	9500	9500	0
184	20231204	163500	776060090	9500	9500	9500	9500	0
185	20231204	163400	776060090	9500	9500	9500	9500	0
186	20231204	163300	776060090	9500	9500	9500	9500	0
187	20231204	163200	776060090	9500	9500	9500	9500	0
188	20231204	163100	776060090	9500	9500	9500	9500	0
189	20231204	163000	776060090	9500	9500	9500	9500	0
190	20231204	162900	776060090	9500	9500	9500	9500	0
191	20231204	162800	776060090	9500	9500	9500	9500	0
192	20231204	162700	776060090	9500	9500	9500	9500	0
193	20231204	162600	776060090	9500	9500	9500	9500	0
194	20231204	162500	776060090	9500	9500	9500	9500	0
195	20231204	162400	776060090	9500	9500	9500	9500	0
196	20231204	162300	776060090	9500	9500	9500	9500	0
197	20231204	162200	776060090	9500	9500	9500	9500	0
198	20231204	162100	776060090	9500	9500	9500	9500	0
199	20231204	162000	776060090	9500	9500	9500	9500	0
200	20231204	161900	776060090	9500	9500	9500	9500	0
201	20231204	161800	776060090	9500	9500	9500	9500	0
202	20231204	161700	776060090	9500	9500	9500	9500	0
203	20231204	161600	776060090	9500	9500	9500	9500	0
204	20231204	161500	776060090	9500	9500	9500	9500	0
205	20231204	161400	776060090	9500	9500	9500	9500	0
206	20231204	161300	776060090	9500	9500	9500	9500	0
207	20231204	161200	776060090	9500	9500	9500	9500	0
208	20231204	161100	776060090	9500	9500	9500	9500	0
209	20231204	161000	776060090	9500	9500	9500	9500	0
210	20231204	160900	776060090	9500	9500	9500	9500	0
211	20231204	160800	776060090	9500	9500	9500	9500	0
212	20231204	160700	776060090	9500	9500	9500	9500	9321
213	20231204	160600	776060090	9500	9500	9500	9500	0
214	20231204	160500	776060090	9500	9500	9500	9500	0
215	20231204	160400	776060090	9500	9500	9500	9500	0
216	20231204	160300	776060090	9500	9500	9500	9500	0
217	20231204	160200	776060090	9500	9500	9500	9500	0
218	20231204	160100	776060090	9500	9500	9500	9500	0
219	20231204	160000	776060090	9500	9500	9500	9500	0
220	20231204	155900	776060090	9500	9500	9500	9500	0
221	20231204	155800	776060090	9500	9500	9500	9500	0
222	20231204	155700	776060090	9500	9500	9500	9500	0
223	20231204	155600	776060090	9500	9500	9500	9500	0
224	20231204	155500	776060090	9500	9500	9500	9500	0
225	20231204	155400	776060090	9500	9500	9500	9500	0
226	20231204	155300	776060090	9500	9500	9500	9500	0
227	20231204	155200	776060090	9500	9500	9500	9500	0
228	20231204	155100	776060090	9500	9500	9500	9500	0
229	20231204	155000	776060090	9500	9500	9500	9500	0
230	20231204	154900	776060090	9500	9500	9500	9500	0
231	20231204	154800	776060090	9500	9500	9500	9500	0
232	20231204	154700	776060090	9500	9500	9500	9500	0
233	20231204	154600	776060090	9500	9500	9500	9500	0
234	20231204	154500	776060090	9500	9500	9500	9500	0
235	20231204	154400	776060090	9500	9500	9500	9500	0
236	20231204	154300	776060090	9500	9500	9500	9500	0
237	20231204	154200	776060090	9500	9500	9500	9500	0
238	20231204	154100	776060090	9500	9500	9500	9500	0
239	20231204	154000	776060090	9500	9500	9500	9500	0
240	20231204	153900	776060090	9500	9500	9500	9500	0
241	20231204	153800	776060090	9500	9500	9500	9500	0
242	20231204	153700	776060090	9500	9500	9500	9500	9321
243	20231204	153600	776060090	9500	9500	9500	9500	0
244	20231204	153500	776060090	9500	9500	9500	9500	0
245	20231204	153400	776060090	9500	9500	9500	9500	0
246	20231204	153300	776060090	9500	9500	9500	9500	0
247	20231204	153200	776060090	9500	9500	9500	9500	0
248	20231204	153100	776060090	9500	9500	9500	9500	0
249	20231204	153000	776060090	9500	9500	9500	9500	9321
250	20231204	152900	687510590	9580	9580	9580	9580	0
251	20231204	152800	687510590	9580	9580	9580	9580	0
252	20231204	152700	687510590	9580	9580	9580	9580	0
253	20231204	152600	687510590	9580	9580	9580	9580	0
254	20231204	152500	687510590	9580	9580	9580	9580	0
255	20231204	152400	687510590	9580	9580	9580	9580	0
256	20231204	152300	687510590	9580	9580	9580	9580	0
257	20231204	152200	687510590	9580	9580	9580	9580	0
258	20231204	152100	687510590	9580	9580	9580	9580	0
259	20231204	152000	687510590	9580	9580	9580	9580	0
260	20231204	151900	687510590	9580	9580	9580	9560	14
261	20231204	151800	687376500	9580	9550	9580	9550	520
262	20231204	151700	682394930	9550	9550	9550	9550	109
263	20231204	151600	681353980	9550	9550	9550	9550	91
264	20231204	151500	680484930	9550	9550	9550	9550	393
265	20231204	151400	676731780	9550	9550	9550	9550	0
266	20231204	151300	676731780	9550	9540	9550	9540	3987
267	20231204	151200	638691670	9550	9550	9550	9550	470
268	20231204	151100	634203170	9550	9580	9580	9550	670
269	20231204	151000	627802090	9560	9560	9560	9560	0
270	20231204	150900	627802090	9560	9560	9560	9560	0
271	20231204	150800	627802090	9560	9570	9570	9560	670
272	20231204	150700	621395910	9590	9590	9590	9590	0
273	20231204	150600	621395910	9590	9590	9590	9590	51
274	20231204	150500	620906820	9590	9590	9590	9580	334
275	20231204	150400	617704760	9590	9590	9590	9590	0
276	20231204	150300	617704760	9590	9590	9590	9590	306
277	20231204	150200	614770220	9590	9590	9590	9590	2
278	20231204	150100	614751040	9560	9560	9560	9560	0
279	20231204	150000	614751040	9560	9560	9560	9560	30
280	20231204	145900	614464240	9590	9590	9590	9590	500
281	20231204	145800	609669240	9590	9590	9590	9590	0
282	20231204	145700	609669240	9590	9580	9590	9580	7
283	20231204	145600	609602150	9580	9580	9580	9580	0
284	20231204	145500	609602150	9580	9580	9580	9580	0
285	20231204	145400	609602150	9580	9590	9590	9580	18
286	20231204	145300	609429660	9580	9580	9580	9580	1
287	20231204	145200	609420080	9560	9530	9560	9530	3168
288	20231204	145100	579187590	9530	9530	9530	9530	0
289	20231204	145000	579187590	9530	9530	9530	9530	0
290	20231204	144900	579187590	9530	9510	9530	9510	2
291	20231204	144800	579168550	9510	9510	9510	9510	0
292	20231204	144700	579168550	9510	9510	9510	9510	49
293	20231204	144600	578702560	9510	9510	9510	9510	520
294	20231204	144500	573757360	9510	9510	9510	9510	0
295	20231204	144400	573757360	9510	9520	9520	9510	3
296	20231204	144300	573728820	9510	9510	9510	9510	525
297	20231204	144200	568736070	9510	9510	9510	9510	99
298	20231204	144100	567794580	9510	9510	9510	9510	0
299	20231204	144000	567794580	9510	9510	9510	9510	18
300	20231204	143900	567623400	9510	9530	9530	9510	36
301	20231204	143800	567281020	9510	9520	9520	9510	26
302	20231204	143700	567033740	9510	9510	9510	9510	34
303	20231204	143600	566710400	9520	9520	9520	9520	1145
304	20231204	143500	555810000	9520	9520	9520	9520	71
305	20231204	143400	555134080	9520	9520	9520	9520	426
306	20231204	143300	551078560	9520	9520	9520	9520	81
307	20231204	143200	550307440	9540	9540	9540	9540	0
308	20231204	143100	550307440	9540	9540	9540	9540	0
309	20231204	143000	550307440	9540	9540	9540	9540	1213
310	20231204	142900	538735420	9540	9540	9540	9540	0
311	20231204	142800	538735420	9540	9540	9540	9540	0
312	20231204	142700	538735420	9540	9540	9540	9540	0
313	20231204	142600	538735420	9540	9540	9540	9540	0
314	20231204	142500	538735420	9540	9540	9540	9540	0
315	20231204	142400	538735420	9540	9540	9540	9540	0
316	20231204	142300	538735420	9540	9540	9540	9540	0
317	20231204	142200	538735420	9540	9540	9540	9540	0
318	20231204	142100	538735420	9540	9540	9540	9540	0
319	20231204	142000	538735420	9540	9530	9540	9530	1328
320	20231204	141900	526074260	9530	9530	9530	9530	70
321	20231204	141800	525407160	9530	9530	9530	9530	0
322	20231204	141700	525407160	9530	9530	9530	9530	230
323	20231204	141600	523215260	9550	9550	9550	9550	0
324	20231204	141500	523215260	9550	9550	9550	9550	0
325	20231204	141400	523215260	9550	9550	9550	9550	0
326	20231204	141300	523215260	9550	9530	9550	9530	2
327	20231204	141200	523196180	9540	9540	9540	9540	0
328	20231204	141100	523196180	9540	9540	9540	9540	0
329	20231204	141000	523196180	9540	9540	9540	9540	233
330	20231204	140900	520973360	9530	9530	9530	9530	0
331	20231204	140800	520973360	9530	9530	9530	9530	0
332	20231204	140700	520973360	9530	9530	9530	9530	100
333	20231204	140600	520020360	9540	9540	9540	9540	0
334	20231204	140500	520020360	9540	9540	9540	9540	0
335	20231204	140400	520020360	9540	9540	9540	9540	0
336	20231204	140300	520020360	9540	9530	9540	9530	2
337	20231204	140200	520001290	9530	9530	9530	9530	13
338	20231204	140100	519877400	9530	9530	9530	9530	100
339	20231204	140000	518924400	9550	9550	9550	9550	5
340	20231204	135900	518876650	9540	9540	9540	9540	24
341	20231204	135800	518647690	9540	9550	9550	9540	2
342	20231204	135700	518628600	9530	9540	9540	9530	300
343	20231204	135600	515768310	9550	9550	9550	9550	0
344	20231204	135500	515768310	9550	9550	9550	9550	0
345	20231204	135400	515768310	9550	9550	9550	9550	13
346	20231204	135300	515644160	9560	9560	9560	9560	0
347	20231204	135200	515644160	9560	9560	9560	9560	0
348	20231204	135100	515644160	9560	9560	9560	9560	0
349	20231204	135000	515644160	9560	9560	9560	9560	0
350	20231204	134900	515644160	9560	9560	9560	9560	0
351	20231204	134800	515644160	9560	9560	9560	9560	0
352	20231204	134700	515644160	9560	9560	9560	9560	0
353	20231204	134600	515644160	9560	9560	9560	9560	0
354	20231204	134500	515644160	9560	9560	9560	9560	0
355	20231204	134400	515644160	9560	9560	9560	9560	10
356	20231204	134300	515548560	9560	9560	9560	9560	1
357	20231204	134200	515539000	9540	9540	9540	9540	0
358	20231204	134100	515539000	9540	9540	9540	9540	0
359	20231204	134000	515539000	9540	9540	9540	9540	1
360	20231204	133900	515529460	9540	9530	9540	9530	397
361	20231204	133800	511743100	9540	9540	9540	9540	878
362	20231204	133700	503366980	9520	9520	9520	9520	0
363	20231204	133600	503366980	9520	9540	9540	9520	161
364	20231204	133500	501834240	9540	9540	9540	9540	2
365	20231204	133400	501815160	9540	9540	9540	9540	1579
366	20231204	133300	486751500	9540	9540	9540	9540	3196
367	20231204	133200	456261660	9530	9510	9530	9510	1991
368	20231204	133100	437311910	9500	9500	9500	9500	97
369	20231204	133000	436390410	9510	9510	9510	9510	1
370	20231204	132900	436380900	9510	9510	9510	9510	2
371	20231204	132800	436361880	9530	9530	9530	9530	0
372	20231204	132700	436361880	9530	9530	9530	9530	0
373	20231204	132600	436361880	9530	9530	9530	9530	3
374	20231204	132500	436333290	9540	9540	9540	9540	0
375	20231204	132400	436333290	9540	9540	9540	9540	0
376	20231204	132300	436333290	9540	9540	9540	9540	0
377	20231204	132200	436333290	9540	9540	9540	9540	1
378	20231204	132100	436323750	9540	9540	9540	9540	0
379	20231204	132000	436323750	9540	9540	9540	9540	1
380	20231204	131900	436314210	9540	9540	9540	9540	0
381	20231204	131800	436314210	9540	9540	9540	9540	0
382	20231204	131700	436314210	9540	9530	9540	9530	4
383	20231204	131600	436276060	9530	9530	9530	9530	0
384	20231204	131500	436276060	9530	9530	9530	9530	16
385	20231204	131400	436123580	9530	9530	9530	9530	0
386	20231204	131300	436123580	9530	9530	9530	9530	108
387	20231204	131200	435094340	9530	9530	9530	9530	5
388	20231204	131100	435046690	9500	9500	9500	9500	908
389	20231204	131000	426420690	9490	9500	9500	9490	172
390	20231204	130900	424786790	9500	9500	9500	9500	0
391	20231204	130800	424786790	9500	9500	9500	9500	0
392	20231204	130700	424786790	9500	9500	9500	9500	0
393	20231204	130600	424786790	9500	9500	9500	9500	0
394	20231204	130500	424786790	9500	9500	9500	9500	0
395	20231204	130400	424786790	9500	9500	9500	9500	10
396	20231204	130300	424691790	9510	9510	9510	9510	0
397	20231204	130200	424691790	9510	9520	9520	9510	137
398	20231204	130100	423388900	9540	9540	9540	9540	0
399	20231204	130000	423388900	9540	9540	9540	9540	1
400	20231204	125900	423379360	9520	9520	9520	9520	2
401	20231204	125800	423360320	9540	9540	9540	9540	1
402	20231204	125700	423350780	9510	9510	9510	9510	100
403	20231204	125600	422399780	9540	9540	9540	9540	0
404	20231204	125500	422399780	9540	9540	9540	9540	0
405	20231204	125400	422399780	9540	9520	9540	9520	5
406	20231204	125300	422352160	9540	9540	9540	9540	0
407	20231204	125200	422352160	9540	9540	9540	9540	0
408	20231204	125100	422352160	9540	9540	9540	9540	84
409	20231204	125000	421550800	9560	9560	9560	9560	1
410	20231204	124900	421541240	9540	9540	9540	9540	441
411	20231204	124800	417334100	9540	9540	9540	9540	0
412	20231204	124700	417334100	9540	9540	9540	9540	1
413	20231204	124600	417324560	9510	9510	9510	9510	0
414	20231204	124500	417324560	9510	9510	9510	9510	1
415	20231204	124400	417315050	9540	9540	9540	9540	0
416	20231204	124300	417315050	9540	9540	9540	9540	0
417	20231204	124200	417315050	9540	9540	9540	9540	0
418	20231204	124100	417315050	9540	9540	9540	9540	0
419	20231204	124000	417315050	9540	9540	9540	9540	0
420	20231204	123900	417315050	9540	9540	9540	9540	0
421	20231204	123800	417315050	9540	9540	9540	9540	20
422	20231204	123700	417124250	9540	9540	9540	9540	0
423	20231204	123600	417124250	9540	9540	9540	9540	0
424	20231204	123500	417124250	9540	9540	9540	9540	0
425	20231204	123400	417124250	9540	9540	9540	9540	0
426	20231204	123300	417124250	9540	9540	9540	9540	0
427	20231204	123200	417124250	9540	9540	9540	9540	0
428	20231204	123100	417124250	9540	9540	9540	9540	0
429	20231204	123000	417124250	9540	9540	9540	9540	0
430	20231204	122900	417124250	9540	9540	9540	9540	1
431	20231204	122800	417114710	9540	9540	9540	9540	0
432	20231204	122700	417114710	9540	9530	9540	9530	507
433	20231204	122600	412278930	9540	9540	9540	9540	0
434	20231204	122500	412278930	9540	9540	9540	9540	0
435	20231204	122400	412278930	9540	9540	9540	9540	2
436	20231204	122300	412259850	9540	9540	9540	9540	0
437	20231204	122200	412259850	9540	9500	9540	9500	4046
438	20231204	122100	373819050	9500	9500	9500	9500	520
439	20231204	122000	368879050	9500	9500	9500	9500	100
440	20231204	121900	367929050	9500	9480	9500	9480	1519
441	20231204	121800	353528830	9470	9470	9470	9470	0
442	20231204	121700	353528830	9470	9440	9470	9440	2631
443	20231204	121600	328645050	9440	9440	9440	9440	2
444	20231204	121500	328626170	9440	9440	9440	9440	0
445	20231204	121400	328626170	9440	9440	9440	9440	240
446	20231204	121300	326360570	9440	9440	9440	9440	0
447	20231204	121200	326360570	9440	9440	9440	9440	0
448	20231204	121100	326360570	9440	9440	9440	9440	34
449	20231204	121000	326039610	9440	9440	9440	9440	0
450	20231204	120900	326039610	9440	9440	9440	9440	0
451	20231204	120800	326039610	9440	9440	9440	9440	1
452	20231204	120700	326030170	9430	9420	9430	9420	466
453	20231204	120600	321635820	9420	9420	9420	9420	0
454	20231204	120500	321635820	9420	9420	9420	9420	0
455	20231204	120400	321635820	9420	9420	9420	9420	0
456	20231204	120300	321635820	9420	9430	9430	9420	2
457	20231204	120200	321616970	9410	9410	9410	9410	0
458	20231204	120100	321616970	9410	9410	9410	9410	0
459	20231204	120000	321616970	9410	9410	9410	9410	0
460	20231204	115900	321616970	9410	9410	9410	9410	209
461	20231204	115800	319650280	9410	9410	9410	9410	22
462	20231204	115700	319443260	9430	9430	9430	9430	0
463	20231204	115600	319443260	9430	9430	9430	9430	0
464	20231204	115500	319443260	9430	9430	9430	9430	0
465	20231204	115400	319443260	9430	9430	9430	9430	1
466	20231204	115300	319433830	9420	9420	9420	9420	84
467	20231204	115200	318642550	9430	9430	9430	9430	0
468	20231204	115100	318642550	9430	9430	9430	9430	0
469	20231204	115000	318642550	9430	9430	9430	9430	0
470	20231204	114900	318642550	9430	9430	9430	9430	0
471	20231204	114800	318642550	9430	9430	9430	9430	0
472	20231204	114700	318642550	9430	9430	9430	9430	0
473	20231204	114600	318642550	9430	9430	9430	9430	0
474	20231204	114500	318642550	9430	9430	9430	9430	0
475	20231204	114400	318642550	9430	9430	9430	9430	1
476	20231204	114300	318633120	9420	9420	9420	9420	0
477	20231204	114200	318633120	9420	9420	9430	9420	117
478	20231204	114100	317530970	9420	9420	9420	9420	100
479	20231204	114000	316588970	9420	9420	9420	9420	0
480	20231204	113900	316588970	9420	9420	9420	9420	0
481	20231204	113800	316588970	9420	9420	9420	9420	0
482	20231204	113700	316588970	9420	9410	9420	9410	174
483	20231204	113600	314949910	9400	9400	9400	9400	202
484	20231204	113500	313051110	9410	9410	9410	9410	0
485	20231204	113400	313051110	9410	9410	9410	9410	0
486	20231204	113300	313051110	9410	9410	9410	9410	0
487	20231204	113200	313051110	9410	9410	9410	9410	0
488	20231204	113100	313051110	9410	9410	9410	9410	10
489	20231204	113000	312957010	9410	9410	9410	9410	0
490	20231204	112900	312957010	9410	9400	9410	9400	344
491	20231204	112800	309720030	9400	9400	9400	9400	5
492	20231204	112700	309673030	9400	9400	9400	9400	5
493	20231204	112600	309626030	9400	9400	9400	9400	0
494	20231204	112500	309626030	9400	9400	9400	9400	0
495	20231204	112400	309626030	9400	9390	9400	9390	17
496	20231204	112300	309466290	9390	9400	9400	9390	4
497	20231204	112200	309428720	9410	9380	9410	9380	51
498	20231204	112100	308950310	9410	9410	9410	9410	0
499	20231204	112000	308950310	9410	9390	9410	9390	140
500	20231204	111900	307634030	9410	9410	9410	9410	0
501	20231204	111800	307634030	9410	9410	9410	9410	0
502	20231204	111700	307634030	9410	9410	9410	9410	0
503	20231204	111600	307634030	9410	9410	9410	9410	0
504	20231204	111500	307634030	9410	9410	9410	9410	0
505	20231204	111400	307634030	9410	9410	9410	9410	0
506	20231204	111300	307634030	9410	9410	9410	9410	0
507	20231204	111200	307634030	9410	9410	9410	9410	0
508	20231204	111100	307634030	9410	9410	9410	9410	3
509	20231204	111000	307605800	9380	9410	9410	9380	12
510	20231204	110900	307493080	9410	9410	9410	9410	0
511	20231204	110800	307493080	9410	9410	9410	9410	3
512	20231204	110700	307464850	9410	9410	9410	9410	0
513	20231204	110600	307464850	9410	9410	9410	9410	0
514	20231204	110500	307464850	9410	9410	9410	9410	0
515	20231204	110400	307464850	9410	9410	9410	9380	17
516	20231204	110300	307305210	9380	9380	9380	9380	651
517	20231204	110200	301198830	9410	9410	9410	9410	0
518	20231204	110100	301198830	9410	9410	9410	9410	0
519	20231204	110000	301198830	9410	9380	9410	9380	3
520	20231204	105900	301170660	9410	9410	9410	9410	0
521	20231204	105800	301170660	9410	9410	9410	9410	0
522	20231204	105700	301170660	9410	9410	9410	9410	0
523	20231204	105600	301170660	9410	9410	9410	9410	0
524	20231204	105500	301170660	9410	9410	9410	9410	0
525	20231204	105400	301170660	9410	9410	9410	9410	0
526	20231204	105300	301170660	9410	9410	9410	9410	0
527	20231204	105200	301170660	9410	9410	9410	9410	50
528	20231204	105100	300700160	9410	9410	9410	9410	1
529	20231204	105000	300690750	9390	9390	9390	9390	10
530	20231204	104900	300596850	9410	9410	9410	9410	0
531	20231204	104800	300596850	9410	9410	9410	9410	50
532	20231204	104700	300126350	9410	9400	9410	9390	4
533	20231204	104600	300088740	9370	9370	9370	9370	359
534	20231204	104500	296724910	9370	9370	9370	9370	100
535	20231204	104400	295787910	9360	9360	9370	9360	20
536	20231204	104300	295600600	9370	9370	9370	9360	219
537	20231204	104200	293548760	9360	9360	9360	9360	299
538	20231204	104100	290750120	9360	9360	9360	9360	0
539	20231204	104000	290750120	9360	9360	9360	9350	7
540	20231204	103900	290684610	9350	9350	9350	9350	62
541	20231204	103800	290104910	9350	9350	9350	9350	53
542	20231204	103700	289609360	9350	9350	9350	9350	21
543	20231204	103600	289413010	9360	9360	9360	9360	0
544	20231204	103500	289413010	9360	9360	9360	9360	0
545	20231204	103400	289413010	9360	9360	9360	9360	0
546	20231204	103300	289413010	9360	9360	9360	9360	3
547	20231204	103200	289384930	9330	9330	9330	9330	2
548	20231204	103100	289366270	9330	9340	9340	9330	150
549	20231204	103000	287966750	9330	9330	9330	9330	0
550	20231204	102900	287966750	9330	9350	9350	9330	804
551	20231204	102800	280451190	9370	9370	9370	9370	0
552	20231204	102700	280451190	9370	9370	9370	9370	0
553	20231204	102600	280451190	9370	9370	9370	9370	0
554	20231204	102500	280451190	9370	9370	9370	9370	0
555	20231204	102400	280451190	9370	9370	9370	9370	0
556	20231204	102300	280451190	9370	9350	9370	9350	125
557	20231204	102200	279282410	9340	9350	9350	9340	621
558	20231204	102100	273481770	9340	9340	9340	9340	337
559	20231204	102000	270334190	9350	9350	9350	9350	4
560	20231204	101900	270296790	9340	9340	9340	9340	0
561	20231204	101800	270296790	9340	9340	9340	9340	11
562	20231204	101700	270194050	9350	9350	9350	9350	130
563	20231204	101600	268978550	9340	9340	9340	9340	0
564	20231204	101500	268978550	9340	9340	9340	9340	363
565	20231204	101400	265588130	9340	9320	9340	9320	250
566	20231204	101300	263254530	9320	9330	9330	9320	186
567	20231204	101200	261521000	9320	9320	9320	9320	42
568	20231204	101100	261129560	9330	9330	9330	9330	413
569	20231204	101000	257276270	9340	9340	9340	9340	486
570	20231204	100900	252737030	9350	9350	9350	9350	752
571	20231204	100800	245705830	9350	9350	9350	9350	3
572	20231204	100700	245677780	9360	9360	9360	9360	0
573	20231204	100600	245677780	9360	9360	9360	9360	1
574	20231204	100500	245668420	9350	9350	9350	9350	10
575	20231204	100400	245574920	9360	9360	9360	9360	0
576	20231204	100300	245574920	9360	9360	9360	9360	500
577	20231204	100200	240894920	9350	9350	9350	9350	105
578	20231204	100100	239913170	9350	9350	9350	9350	0
579	20231204	100000	239913170	9350	9350	9350	9350	50
580	20231204	095900	239445670	9340	9340	9340	9340	107
581	20231204	095800	238446290	9340	9340	9340	9330	857
582	20231204	095700	230449340	9330	9330	9330	9320	1515
583	20231204	095600	216317600	9330	9340	9340	9330	842
584	20231204	095500	208454860	9350	9370	9370	9350	2297
585	20231204	095400	186967800	9370	9370	9370	9370	1
586	20231204	095300	186958430	9370	9370	9370	9370	0
587	20231204	095200	186958430	9370	9370	9370	9370	0
588	20231204	095100	186958430	9370	9360	9370	9360	217
589	20231204	095000	184926450	9360	9360	9370	9360	47
590	20231204	094900	184486480	9370	9370	9370	9370	294
591	20231204	094800	181731700	9390	9370	9390	9370	24
592	20231204	094700	181506760	9370	9370	9370	9370	13
593	20231204	094600	181384950	9370	9380	9390	9360	2730
594	20231204	094500	155823680	9390	9400	9400	9390	3
595	20231204	094400	155795500	9400	9380	9400	9380	3
596	20231204	094300	155767320	9380	9380	9380	9380	282
597	20231204	094200	153122160	9380	9410	9410	9380	1990
598	20231204	094100	134441940	9420	9420	9420	9420	0
599	20231204	094000	134441940	9420	9420	9420	9420	0
600	20231204	093900	134441940	9420	9420	9420	9420	2
601	20231204	093800	134423100	9420	9420	9420	9420	13
602	20231204	093700	134300640	9420	9420	9420	9420	0
603	20231204	093600	134300640	9420	9430	9430	9420	11
604	20231204	093500	134197010	9400	9430	9430	9400	105
605	20231204	093400	133209860	9430	9430	9430	9430	4
606	20231204	093300	133172140	9450	9450	9450	9450	0
607	20231204	093200	133172140	9450	9450	9450	9450	0
608	20231204	093100	133172140	9450	9420	9450	9390	6006
609	20231204	093000	76763640	9450	9450	9450	9450	400
610	20231204	092900	72983640	9450	9420	9450	9410	2308
611	20231204	092800	51261830	9450	9450	9450	9450	0
612	20231204	092700	51261830	9450	9450	9450	9450	0
613	20231204	092600	51261830	9450	9430	9450	9430	188
614	20231204	092500	49487590	9430	9430	9440	9430	83
615	20231204	092400	48704890	9420	9450	9450	9420	1501
616	20231204	092300	34564360	9430	9420	9430	9420	32
617	20231204	092200	34262890	9420	9420	9430	9420	331
618	20231204	092100	31144850	9420	9420	9420	9420	0
619	20231204	092000	31144850	9420	9420	9420	9420	3
620	20231204	091900	31116590	9420	9430	9430	9420	162
621	20231204	091800	29590520	9430	9430	9430	9420	220
622	20231204	091700	27517520	9430	9430	9430	9430	21
623	20231204	091600	27319490	9420	9430	9430	9420	10
624	20231204	091500	27225280	9430	9440	9440	9430	359
625	20231204	091400	23839440	9440	9470	9470	9440	113
626	20231204	091300	22771960	9490	9490	9490	9490	0
627	20231204	091200	22771960	9490	9490	9490	9490	1
628	20231204	091100	22762470	9450	9460	9460	9450	680
629	20231204	091000	16334660	9470	9460	9470	9460	155
630	20231204	090900	14868350	9490	9490	9490	9490	1
631	20231204	090800	14858860	9490	9490	9490	9490	6
632	20231204	090700	14801920	9500	9520	9530	9500	400
633	20231204	090600	10994820	9520	9450	9520	9450	11
634	20231204	090500	10890650	9450	9440	9450	9440	45
635	20231204	090400	10465450	9440	9450	9450	9420	395
636	20231204	090300	6737420	9460	9530	9530	9460	253
637	20231204	090200	4342090	9530	9530	9530	9530	1
638	20231204	090100	4332560	9440	9540	9540	9440	377
639	20231204	090000	760000	9500	9500	9500	9500	80