KissMeData/000430/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183100	668955420	5090	5090	5090	5090	2041
3	20231204	183000	668955420	5090	5090	5090	5090	0
4	20231204	182900	668955420	5090	5090	5090	5090	0
5	20231204	182800	668955420	5090	5090	5090	5090	0
6	20231204	182700	668955420	5090	5090	5090	5090	0
7	20231204	182600	668955420	5090	5090	5090	5090	0
8	20231204	182500	668955420	5090	5090	5090	5090	0
9	20231204	182400	668955420	5090	5090	5090	5090	0
10	20231204	182300	668955420	5090	5090	5090	5090	0
11	20231204	182200	668955420	5090	5090	5090	5090	0
12	20231204	182100	668955420	5090	5090	5090	5090	0
13	20231204	182000	668955420	5090	5090	5090	5090	0
14	20231204	181900	668955420	5090	5090	5090	5090	0
15	20231204	181800	668955420	5090	5090	5090	5090	0
16	20231204	181700	668955420	5090	5090	5090	5090	0
17	20231204	181600	668955420	5090	5090	5090	5090	0
18	20231204	181500	668955420	5090	5090	5090	5090	0
19	20231204	181400	668955420	5090	5090	5090	5090	0
20	20231204	181300	668955420	5090	5090	5090	5090	0
21	20231204	181200	668955420	5090	5090	5090	5090	0
22	20231204	181100	668955420	5090	5090	5090	5090	0
23	20231204	181000	668955420	5090	5090	5090	5090	0
24	20231204	180900	668955420	5090	5090	5090	5090	0
25	20231204	180800	668955420	5090	5090	5090	5090	0
26	20231204	180700	668955420	5090	5090	5090	5090	0
27	20231204	180600	668955420	5090	5090	5090	5090	0
28	20231204	180500	668955420	5090	5090	5090	5090	0
29	20231204	180400	668955420	5090	5090	5090	5090	0
30	20231204	180300	668955420	5090	5090	5090	5090	0
31	20231204	180200	668955420	5090	5090	5090	5090	0
32	20231204	180100	668955420	5090	5090	5090	5090	2041
33	20231204	180000	668955420	5090	5090	5090	5090	0
34	20231204	175900	668955420	5090	5090	5090	5090	0
35	20231204	175800	668955420	5090	5090	5090	5090	0
36	20231204	175700	668955420	5090	5090	5090	5090	0
37	20231204	175600	668955420	5090	5090	5090	5090	0
38	20231204	175500	668955420	5090	5090	5090	5090	0
39	20231204	175400	668955420	5090	5090	5090	5090	0
40	20231204	175300	668955420	5090	5090	5090	5090	0
41	20231204	175200	668955420	5090	5090	5090	5090	0
42	20231204	175100	668955420	5090	5090	5090	5090	0
43	20231204	175000	668955420	5090	5090	5090	5090	0
44	20231204	174900	668955420	5090	5090	5090	5090	0
45	20231204	174800	668955420	5090	5090	5090	5090	0
46	20231204	174700	668955420	5090	5090	5090	5090	0
47	20231204	174600	668955420	5090	5090	5090	5090	0
48	20231204	174500	668955420	5090	5090	5090	5090	0
49	20231204	174400	668955420	5090	5090	5090	5090	0
50	20231204	174300	668955420	5090	5090	5090	5090	0
51	20231204	174200	668955420	5090	5090	5090	5090	0
52	20231204	174100	668955420	5090	5090	5090	5090	0
53	20231204	174000	668955420	5090	5090	5090	5090	0
54	20231204	173900	668955420	5090	5090	5090	5090	0
55	20231204	173800	668955420	5090	5090	5090	5090	0
56	20231204	173700	668955420	5090	5090	5090	5090	0
57	20231204	173600	668955420	5090	5090	5090	5090	0
58	20231204	173500	668955420	5090	5090	5090	5090	0
59	20231204	173400	668955420	5090	5090	5090	5090	0
60	20231204	173300	668955420	5090	5090	5090	5090	0
61	20231204	173200	668955420	5090	5090	5090	5090	0
62	20231204	173100	668955420	5090	5090	5090	5090	2041
63	20231204	173000	668955420	5090	5090	5090	5090	0
64	20231204	172900	668955420	5090	5090	5090	5090	0
65	20231204	172800	668955420	5090	5090	5090	5090	0
66	20231204	172700	668955420	5090	5090	5090	5090	0
67	20231204	172600	668955420	5090	5090	5090	5090	0
68	20231204	172500	668955420	5090	5090	5090	5090	0
69	20231204	172400	668955420	5090	5090	5090	5090	0
70	20231204	172300	668955420	5090	5090	5090	5090	0
71	20231204	172200	668955420	5090	5090	5090	5090	0
72	20231204	172100	668955420	5090	5090	5090	5090	0
73	20231204	172000	668955420	5090	5090	5090	5090	0
74	20231204	171900	668955420	5090	5090	5090	5090	0
75	20231204	171800	668955420	5090	5090	5090	5090	0
76	20231204	171700	668955420	5090	5090	5090	5090	0
77	20231204	171600	668955420	5090	5090	5090	5090	0
78	20231204	171500	668955420	5090	5090	5090	5090	0
79	20231204	171400	668955420	5090	5090	5090	5090	0
80	20231204	171300	668955420	5090	5090	5090	5090	0
81	20231204	171200	668955420	5090	5090	5090	5090	0
82	20231204	171100	668955420	5090	5090	5090	5090	0
83	20231204	171000	668955420	5090	5090	5090	5090	0
84	20231204	170900	668955420	5090	5090	5090	5090	0
85	20231204	170800	668955420	5090	5090	5090	5090	0
86	20231204	170700	668955420	5090	5090	5090	5090	0
87	20231204	170600	668955420	5090	5090	5090	5090	0
88	20231204	170500	668955420	5090	5090	5090	5090	0
89	20231204	170400	668955420	5090	5090	5090	5090	0
90	20231204	170300	668955420	5090	5090	5090	5090	0
91	20231204	170200	668955420	5090	5090	5090	5090	0
92	20231204	170100	668955420	5090	5090	5090	5090	2041
93	20231204	170000	668955420	5090	5090	5090	5090	0
94	20231204	165900	668955420	5090	5090	5090	5090	0
95	20231204	165800	668955420	5090	5090	5090	5090	0
96	20231204	165700	668955420	5090	5090	5090	5090	0
97	20231204	165600	668955420	5090	5090	5090	5090	0
98	20231204	165500	668955420	5090	5090	5090	5090	0
99	20231204	165400	668955420	5090	5090	5090	5090	0
100	20231204	165300	668955420	5090	5090	5090	5090	0
101	20231204	165200	668955420	5090	5090	5090	5090	0
102	20231204	165100	668955420	5090	5090	5090	5090	0
103	20231204	165000	668955420	5090	5090	5090	5090	0
104	20231204	164900	668955420	5090	5090	5090	5090	0
105	20231204	164800	668955420	5090	5090	5090	5090	0
106	20231204	164700	668955420	5090	5090	5090	5090	0
107	20231204	164600	668955420	5090	5090	5090	5090	0
108	20231204	164500	668955420	5090	5090	5090	5090	0
109	20231204	164400	668955420	5090	5090	5090	5090	0
110	20231204	164300	668955420	5090	5090	5090	5090	0
111	20231204	164200	668955420	5090	5090	5090	5090	0
112	20231204	164100	668955420	5090	5090	5090	5090	0
113	20231204	164000	668955420	5090	5090	5090	5090	0
114	20231204	163900	668955420	5090	5090	5090	5090	0
115	20231204	163800	668955420	5090	5090	5090	5090	0
116	20231204	163700	668955420	5090	5090	5090	5090	0
117	20231204	163600	668955420	5090	5090	5090	5090	0
118	20231204	163500	668955420	5090	5090	5090	5090	0
119	20231204	163400	668955420	5090	5090	5090	5090	0
120	20231204	163300	668955420	5090	5090	5090	5090	0
121	20231204	163200	668955420	5090	5090	5090	5090	0
122	20231204	163100	668955420	5090	5090	5090	5090	2041
123	20231204	163000	668955420	5090	5090	5090	5090	0
124	20231204	162900	668955420	5090	5090	5090	5090	0
125	20231204	162800	668955420	5090	5090	5090	5090	0
126	20231204	162700	668955420	5090	5090	5090	5090	0
127	20231204	162600	668955420	5090	5090	5090	5090	0
128	20231204	162500	668955420	5090	5090	5090	5090	0
129	20231204	162400	668955420	5090	5090	5090	5090	0
130	20231204	162300	668955420	5090	5090	5090	5090	0
131	20231204	162200	668955420	5090	5090	5090	5090	0
132	20231204	162100	668955420	5090	5090	5090	5090	0
133	20231204	162000	668955420	5090	5090	5090	5090	0
134	20231204	161900	668955420	5090	5090	5090	5090	0
135	20231204	161800	668955420	5090	5090	5090	5090	0
136	20231204	161700	668955420	5090	5090	5090	5090	0
137	20231204	161600	668955420	5090	5090	5090	5090	0
138	20231204	161500	668955420	5090	5090	5090	5090	0
139	20231204	161400	668955420	5090	5090	5090	5090	0
140	20231204	161300	668955420	5090	5090	5090	5090	0
141	20231204	161200	668955420	5090	5090	5090	5090	0
142	20231204	161100	668955420	5090	5090	5090	5090	0
143	20231204	161000	668955420	5090	5090	5090	5090	0
144	20231204	160900	668955420	5090	5090	5090	5090	0
145	20231204	160800	668955420	5090	5090	5090	5090	0
146	20231204	160700	668955420	5090	5090	5090	5090	0
147	20231204	160600	668955420	5090	5090	5090	5090	0
148	20231204	160500	668955420	5090	5090	5090	5090	0
149	20231204	160400	668955420	5090	5090	5090	5090	0
150	20231204	160300	668955420	5090	5090	5090	5090	0
151	20231204	160200	668955420	5090	5090	5090	5090	0
152	20231204	160100	668955420	5090	5090	5090	5090	2041
153	20231204	160000	668955420	5090	5090	5090	5090	0
154	20231204	155900	668955420	5090	5090	5090	5090	0
155	20231204	155800	668955420	5090	5090	5090	5090	0
156	20231204	155700	668955420	5090	5090	5090	5090	0
157	20231204	155600	668955420	5090	5090	5090	5090	0
158	20231204	155500	668955420	5090	5090	5090	5090	0
159	20231204	155400	668955420	5090	5090	5090	5090	0
160	20231204	155300	668955420	5090	5090	5090	5090	0
161	20231204	155200	668955420	5090	5090	5090	5090	0
162	20231204	155100	668955420	5090	5090	5090	5090	0
163	20231204	155000	668955420	5090	5090	5090	5090	0
164	20231204	154900	668955420	5090	5090	5090	5090	0
165	20231204	154800	668955420	5090	5090	5090	5090	0
166	20231204	154700	668955420	5090	5090	5090	5090	0
167	20231204	154600	668955420	5090	5090	5090	5090	0
168	20231204	154500	668955420	5090	5090	5090	5090	0
169	20231204	154400	668955420	5090	5090	5090	5090	0
170	20231204	154300	668955420	5090	5090	5090	5090	0
171	20231204	154200	668955420	5090	5090	5090	5090	0
172	20231204	154100	668955420	5090	5090	5090	5090	0
173	20231204	154000	668955420	5090	5090	5090	5090	0
174	20231204	153900	668955420	5090	5090	5090	5090	0
175	20231204	153800	668955420	5090	5090	5090	5090	0
176	20231204	153700	668955420	5090	5090	5090	5090	0
177	20231204	153600	668955420	5090	5090	5090	5090	0
178	20231204	153500	668955420	5090	5090	5090	5090	0
179	20231204	153400	668955420	5090	5090	5090	5090	0
180	20231204	153300	668955420	5090	5090	5090	5090	0
181	20231204	153200	668955420	5090	5090	5090	5090	0
182	20231204	153100	668955420	5090	5090	5090	5090	2041
183	20231204	153000	668955420	5090	5090	5090	5090	2041
184	20231204	152900	658566730	5090	5090	5090	5090	0
185	20231204	152800	658566730	5090	5090	5090	5090	0
186	20231204	152700	658566730	5090	5090	5090	5090	0
187	20231204	152600	658566730	5090	5090	5090	5090	0
188	20231204	152500	658566730	5090	5090	5090	5090	0
189	20231204	152400	658566730	5090	5090	5090	5090	0
190	20231204	152300	658566730	5090	5090	5090	5090	0
191	20231204	152200	658566730	5090	5090	5090	5090	0
192	20231204	152100	658566730	5090	5090	5090	5090	0
193	20231204	152000	658566730	5090	5090	5090	5090	0
194	20231204	151900	658566730	5090	5090	5090	5090	11
195	20231204	151800	658510740	5080	5080	5090	5080	25
196	20231204	151700	658383540	5080	5080	5080	5080	309
197	20231204	151600	656813820	5080	5080	5080	5080	12
198	20231204	151500	656752860	5080	5080	5090	5080	150
199	20231204	151400	655989450	5090	5080	5090	5080	207
200	20231204	151300	654935890	5090	5080	5090	5080	204
201	20231204	151200	653899320	5080	5090	5090	5080	193
202	20231204	151100	652917040	5080	5080	5080	5080	88
203	20231204	151000	652470000	5080	5080	5090	5080	64
204	20231204	150900	652144380	5090	5080	5090	5080	28
205	20231204	150800	652001890	5090	5080	5090	5080	340
206	20231204	150700	650273690	5090	5080	5090	5080	210
207	20231204	150600	649205890	5080	5080	5080	5080	10
208	20231204	150500	649155090	5080	5080	5080	5080	168
209	20231204	150400	648301650	5080	5080	5080	5080	216
210	20231204	150300	647204370	5080	5080	5080	5080	90
211	20231204	150200	646747170	5080	5080	5080	5080	91
212	20231204	150100	646284890	5080	5080	5080	5080	8
213	20231204	150000	646244250	5080	5090	5090	5080	93
214	20231204	145900	645771800	5080	5080	5080	5080	140
215	20231204	145800	645060600	5080	5080	5080	5080	10
216	20231204	145700	645009800	5080	5080	5080	5080	89
217	20231204	145600	644557680	5080	5080	5080	5080	92
218	20231204	145500	644090320	5080	5080	5090	5080	17
219	20231204	145400	644003870	5080	5080	5080	5080	91
220	20231204	145300	643541590	5080	5080	5080	5080	101
221	20231204	145200	643028510	5080	5080	5080	5080	1026
222	20231204	145100	637816430	5080	5080	5080	5080	99
223	20231204	145000	637313510	5080	5080	5080	5080	36
224	20231204	144900	637130630	5080	5080	5080	5080	9
225	20231204	144800	637084910	5090	5090	5090	5090	0
226	20231204	144700	637084910	5090	5090	5090	5090	0
227	20231204	144600	637084910	5090	5090	5090	5090	100
228	20231204	144500	636575910	5090	5090	5090	5090	58
229	20231204	144400	636280690	5090	5090	5090	5090	0
230	20231204	144300	636280690	5090	5090	5090	5090	0
231	20231204	144200	636280690	5090	5090	5090	5090	100
232	20231204	144100	635771690	5080	5080	5080	5080	0
233	20231204	144000	635771690	5080	5080	5080	5080	410
234	20231204	143900	633688890	5080	5080	5080	5080	0
235	20231204	143800	633688890	5080	5080	5080	5080	200
236	20231204	143700	632672890	5080	5080	5080	5080	0
237	20231204	143600	632672890	5080	5080	5080	5080	15
238	20231204	143500	632596690	5080	5080	5080	5080	50
239	20231204	143400	632342690	5080	5080	5080	5080	600
240	20231204	143300	629294690	5070	5070	5070	5070	0
241	20231204	143200	629294690	5070	5070	5070	5070	100
242	20231204	143100	628787690	5070	5070	5070	5070	195
243	20231204	143000	627799040	5070	5070	5070	5070	140
244	20231204	142900	627089240	5080	5080	5080	5080	302
245	20231204	142800	625555080	5080	5080	5080	5080	90
246	20231204	142700	625097880	5080	5080	5080	5080	30
247	20231204	142600	624945480	5080	5080	5080	5080	90
248	20231204	142500	624488280	5080	5090	5090	5080	1453
249	20231204	142400	617106940	5080	5080	5080	5080	177
250	20231204	142300	616207780	5080	5080	5080	5080	30
251	20231204	142200	616055380	5080	5080	5090	5080	690
252	20231204	142100	612544180	5080	5090	5090	5080	332
253	20231204	142000	610857600	5080	5080	5080	5080	120
254	20231204	141900	610248000	5080	5080	5080	5080	41
255	20231204	141800	610039720	5080	5080	5090	5080	89
256	20231204	141700	609587110	5080	5080	5080	5080	31
257	20231204	141600	609429630	5090	5090	5090	5080	231
258	20231204	141500	608254150	5090	5090	5090	5080	431
259	20231204	141400	606060660	5090	5080	5090	5080	590
260	20231204	141300	603058460	5080	5080	5080	5080	30
261	20231204	141200	602906060	5080	5080	5080	5080	92
262	20231204	141100	602438700	5090	5080	5090	5080	31
263	20231204	141000	602281210	5080	5080	5080	5080	217
264	20231204	140900	601178850	5080	5080	5080	5080	70
265	20231204	140800	600823250	5080	5070	5080	5070	579
266	20231204	140700	597882230	5070	5070	5070	5070	660
267	20231204	140600	594536030	5070	5070	5070	5070	90
268	20231204	140500	594079730	5070	5070	5070	5070	58
269	20231204	140400	593785670	5070	5070	5070	5070	764
270	20231204	140300	589912190	5070	5080	5080	5070	6521
271	20231204	140200	556795500	5080	5080	5080	5080	771
272	20231204	140100	552878820	5080	5080	5090	5080	321
273	20231204	140000	551248130	5090	5090	5090	5090	1190
274	20231204	135900	545191030	5090	5090	5090	5090	457
275	20231204	135800	542864900	5090	5100	5100	5090	21
276	20231204	135700	542758000	5090	5090	5090	5090	82
277	20231204	135600	542340620	5090	5090	5090	5090	136
278	20231204	135500	541648380	5090	5090	5090	5090	0
279	20231204	135400	541648380	5090	5090	5090	5090	82
280	20231204	135300	541231000	5090	5090	5090	5090	82
281	20231204	135200	540813620	5090	5090	5090	5090	1460
282	20231204	135100	533382220	5090	5090	5090	5090	110
283	20231204	135000	532822320	5090	5090	5090	5090	200
284	20231204	134900	531804320	5100	5100	5100	5100	3
285	20231204	134800	531789020	5100	5100	5100	5100	286
286	20231204	134700	530330420	5090	5090	5090	5090	25
287	20231204	134600	530203170	5100	5090	5100	5090	1345
288	20231204	134500	523357020	5090	5090	5090	5090	0
289	20231204	134400	523357020	5090	5090	5090	5090	30
290	20231204	134300	523204320	5090	5090	5090	5090	20
291	20231204	134200	523102520	5090	5090	5090	5090	5
292	20231204	134100	523077070	5090	5090	5090	5090	275
293	20231204	134000	521677320	5090	5090	5090	5090	28
294	20231204	133900	521534800	5090	5090	5100	5090	198
295	20231204	133800	520526970	5100	5100	5100	5100	1
296	20231204	133700	520521870	5090	5090	5090	5090	0
297	20231204	133600	520521870	5090	5090	5090	5090	256
298	20231204	133500	519218830	5090	5090	5090	5090	1
299	20231204	133400	519213740	5100	5100	5100	5100	1
300	20231204	133300	519208640	5090	5090	5090	5090	1252
301	20231204	133200	512835960	5090	5090	5090	5090	0
302	20231204	133100	512835960	5090	5090	5090	5090	1
303	20231204	133000	512830870	5080	5080	5080	5080	82
304	20231204	132900	512414310	5080	5080	5080	5080	172
305	20231204	132800	511540550	5080	5080	5080	5080	0
306	20231204	132700	511540550	5080	5080	5080	5080	159
307	20231204	132600	510732830	5080	5080	5080	5080	10
308	20231204	132500	510682030	5080	5080	5080	5080	0
309	20231204	132400	510682030	5080	5090	5090	5080	410
310	20231204	132300	508599130	5090	5090	5090	5090	10
311	20231204	132200	508548230	5090	5090	5090	5090	10
312	20231204	132100	508497330	5090	5090	5090	5090	44
313	20231204	132000	508273370	5090	5080	5090	5080	982
314	20231204	131900	503275000	5080	5080	5080	5080	2
315	20231204	131800	503264840	5080	5080	5080	5080	0
316	20231204	131700	503264840	5080	5080	5080	5080	1000
317	20231204	131600	498184840	5080	5080	5080	5080	10
318	20231204	131500	498134040	5080	5080	5080	5070	18
319	20231204	131400	498042700	5080	5080	5080	5080	0
320	20231204	131300	498042700	5080	5080	5080	5080	5
321	20231204	131200	498017300	5080	5080	5080	5080	125
322	20231204	131100	497382300	5080	5080	5080	5080	0
323	20231204	131000	497382300	5080	5070	5080	5070	152
324	20231204	130900	496611610	5080	5080	5080	5080	236
325	20231204	130800	495412730	5080	5080	5080	5080	2
326	20231204	130700	495402570	5080	5080	5080	5080	7
327	20231204	130600	495367010	5080	5080	5080	5080	0
328	20231204	130500	495367010	5080	5080	5080	5080	145
329	20231204	130400	494630410	5080	5090	5090	5080	22
330	20231204	130300	494518440	5090	5090	5090	5090	1
331	20231204	130200	494513350	5070	5070	5070	5070	0
332	20231204	130100	494513350	5070	5070	5070	5070	0
333	20231204	130000	494513350	5070	5070	5070	5070	0
334	20231204	125900	494513350	5070	5070	5070	5070	5
335	20231204	125800	494488000	5090	5090	5090	5090	20
336	20231204	125700	494386200	5090	5090	5090	5090	20
337	20231204	125600	494284400	5080	5080	5080	5080	0
338	20231204	125500	494284400	5080	5080	5080	5080	0
339	20231204	125400	494284400	5080	5080	5080	5080	40
340	20231204	125300	494081200	5080	5080	5080	5070	1516
341	20231204	125200	486380150	5080	5070	5080	5070	6
342	20231204	125100	486349720	5080	5080	5080	5080	30
343	20231204	125000	486197320	5090	5090	5090	5090	0
344	20231204	124900	486197320	5090	5090	5090	5090	0
345	20231204	124800	486197320	5090	5090	5090	5090	0
346	20231204	124700	486197320	5090	5090	5090	5090	0
347	20231204	124600	486197320	5090	5090	5090	5090	0
348	20231204	124500	486197320	5090	5090	5090	5090	0
349	20231204	124400	486197320	5090	5090	5090	5090	0
350	20231204	124300	486197320	5090	5090	5090	5090	0
351	20231204	124200	486197320	5090	5090	5090	5090	0
352	20231204	124100	486197320	5090	5090	5090	5090	13
353	20231204	124000	486131150	5090	5090	5090	5090	2
354	20231204	123900	486120970	5090	5090	5090	5090	5
355	20231204	123800	486095520	5090	5080	5090	5080	16
356	20231204	123700	486014090	5070	5070	5070	5070	0
357	20231204	123600	486014090	5070	5070	5070	5070	99
358	20231204	123500	485512160	5070	5070	5070	5070	120
359	20231204	123400	484903760	5070	5070	5070	5070	5
360	20231204	123300	484878410	5070	5060	5070	5060	21
361	20231204	123200	484772140	5060	5060	5060	5060	50
362	20231204	123100	484519140	5060	5070	5070	5060	2211
363	20231204	123000	473330100	5080	5080	5080	5080	0
364	20231204	122900	473330100	5080	5070	5080	5060	143
365	20231204	122800	472606200	5070	5070	5070	5070	0
366	20231204	122700	472606200	5070	5070	5070	5070	725
367	20231204	122600	468930450	5070	5070	5070	5070	0
368	20231204	122500	468930450	5070	5070	5070	5070	67
369	20231204	122400	468590760	5070	5070	5070	5070	0
370	20231204	122300	468590760	5070	5070	5070	5070	520
371	20231204	122200	465954360	5080	5080	5080	5080	2
372	20231204	122100	465944200	5080	5080	5080	5080	0
373	20231204	122000	465944200	5080	5090	5090	5080	22
374	20231204	121900	465832420	5090	5070	5090	5070	42
375	20231204	121800	465619460	5080	5080	5080	5080	500
376	20231204	121700	463079460	5080	5080	5080	5080	60
377	20231204	121600	462774660	5080	5080	5080	5080	0
378	20231204	121500	462774660	5080	5080	5080	5080	1
379	20231204	121400	462769580	5080	5080	5080	5080	1
380	20231204	121300	462764500	5090	5090	5090	5090	0
381	20231204	121200	462764500	5090	5090	5090	5090	0
382	20231204	121100	462764500	5090	5090	5090	5090	0
383	20231204	121000	462764500	5090	5090	5090	5090	1
384	20231204	120900	462759410	5080	5080	5080	5080	0
385	20231204	120800	462759410	5080	5090	5090	5080	6
386	20231204	120700	462728900	5080	5080	5080	5080	86
387	20231204	120600	462292020	5070	5070	5070	5070	0
388	20231204	120500	462292020	5070	5070	5070	5070	1297
389	20231204	120400	455716230	5080	5080	5080	5080	0
390	20231204	120300	455716230	5080	5080	5080	5080	13
391	20231204	120200	455650190	5090	5090	5090	5090	0
392	20231204	120100	455650190	5090	5090	5090	5090	1
393	20231204	120000	455645100	5090	5090	5090	5090	0
394	20231204	115900	455645100	5090	5090	5090	5090	14
395	20231204	115800	455573840	5090	5090	5090	5090	1
396	20231204	115700	455568750	5090	5090	5090	5090	50
397	20231204	115600	455314250	5090	5090	5090	5090	34
398	20231204	115500	455141190	5090	5090	5090	5090	1
399	20231204	115400	455136100	5070	5070	5070	5070	0
400	20231204	115300	455136100	5070	5070	5070	5070	0
401	20231204	115200	455136100	5070	5070	5070	5070	0
402	20231204	115100	455136100	5070	5070	5070	5070	0
403	20231204	115000	455136100	5070	5080	5080	5070	100
404	20231204	114900	454629000	5070	5070	5070	5070	0
405	20231204	114800	454629000	5070	5070	5070	5070	2
406	20231204	114700	454618860	5060	5090	5090	5060	3004
407	20231204	114600	439390150	5090	5090	5090	5090	0
408	20231204	114500	439390150	5090	5080	5090	5080	1924
409	20231204	114400	429597000	5090	5090	5090	5090	1
410	20231204	114300	429591910	5080	5080	5080	5080	0
411	20231204	114200	429591910	5080	5080	5080	5080	0
412	20231204	114100	429591910	5080	5080	5080	5080	0
413	20231204	114000	429591910	5080	5080	5080	5080	0
414	20231204	113900	429591910	5080	5080	5080	5080	0
415	20231204	113800	429591910	5080	5080	5080	5080	0
416	20231204	113700	429591910	5080	5080	5080	5080	440
417	20231204	113600	427356710	5080	5080	5080	5080	0
418	20231204	113500	427356710	5080	5080	5080	5080	0
419	20231204	113400	427356710	5080	5080	5080	5080	1
420	20231204	113300	427351630	5100	5100	5100	5100	0
421	20231204	113200	427351630	5100	5100	5100	5100	5
422	20231204	113100	427326130	5100	5090	5100	5090	1008
423	20231204	113000	422191740	5080	5080	5080	5080	50
424	20231204	112900	421937740	5080	5080	5080	5080	1
425	20231204	112800	421932660	5080	5080	5080	5080	78
426	20231204	112700	421536420	5070	5070	5070	5070	100
427	20231204	112600	421029420	5070	5070	5070	5070	1
428	20231204	112500	421024350	5070	5070	5070	5070	1319
429	20231204	112400	414337020	5070	5070	5070	5070	0
430	20231204	112300	414337020	5070	5070	5070	5070	0
431	20231204	112200	414337020	5070	5070	5070	5070	180
432	20231204	112100	413424420	5080	5080	5080	5080	154
433	20231204	112000	412642100	5080	5080	5080	5080	0
434	20231204	111900	412642100	5080	5090	5090	5080	123
435	20231204	111800	412017220	5090	5090	5090	5090	5
436	20231204	111700	411991770	5080	5080	5080	5080	0
437	20231204	111600	411991770	5080	5080	5080	5080	0
438	20231204	111500	411991770	5080	5080	5080	5080	21
439	20231204	111400	411885090	5080	5080	5080	5080	43
440	20231204	111300	411666650	5080	5080	5080	5080	1300
441	20231204	111200	405062650	5090	5080	5090	5080	363
442	20231204	111100	403216450	5090	5090	5090	5090	10
443	20231204	111000	403165550	5090	5090	5090	5090	27
444	20231204	110900	403028120	5090	5090	5090	5090	25
445	20231204	110800	402900870	5090	5090	5090	5090	1
446	20231204	110700	402895780	5090	5090	5090	5090	0
447	20231204	110600	402895780	5090	5090	5090	5090	0
448	20231204	110500	402895780	5090	5090	5090	5090	0
449	20231204	110400	402895780	5090	5100	5100	5090	51
450	20231204	110300	402635690	5080	5080	5080	5080	0
451	20231204	110200	402635690	5080	5080	5080	5080	1
452	20231204	110100	402630610	5080	5080	5090	5080	450
453	20231204	110000	400344110	5080	5080	5080	5080	1
454	20231204	105900	400339030	5100	5100	5100	5100	1
455	20231204	105800	400333930	5100	5100	5100	5100	34
456	20231204	105700	400160530	5100	5070	5100	5070	1620
457	20231204	105600	391919870	5080	5080	5080	5080	1
458	20231204	105500	391914790	5080	5090	5090	5080	157
459	20231204	105400	391117180	5090	5090	5090	5090	0
460	20231204	105300	391117180	5090	5090	5090	5090	0
461	20231204	105200	391117180	5090	5080	5090	5080	1078
462	20231204	105100	385640870	5090	5090	5090	5090	0
463	20231204	105000	385640870	5090	5090	5090	5090	25
464	20231204	104900	385513620	5090	5080	5090	5080	108
465	20231204	104800	384964900	5080	5080	5080	5080	0
466	20231204	104700	384964900	5080	5080	5080	5080	0
467	20231204	104600	384964900	5080	5080	5080	5080	236
468	20231204	104500	383766020	5080	5080	5080	5080	19
469	20231204	104400	383669500	5070	5070	5070	5070	0
470	20231204	104300	383669500	5070	5080	5080	5070	166
471	20231204	104200	382827870	5080	5080	5080	5080	0
472	20231204	104100	382827870	5080	5080	5080	5080	0
473	20231204	104000	382827870	5080	5080	5080	5080	0
474	20231204	103900	382827870	5080	5080	5080	5080	0
475	20231204	103800	382827870	5080	5080	5080	5080	147
476	20231204	103700	382081110	5090	5090	5090	5090	20
477	20231204	103600	381979310	5090	5090	5090	5090	1
478	20231204	103500	381974220	5090	5090	5090	5090	1
479	20231204	103400	381969130	5090	5090	5090	5090	2
480	20231204	103300	381958950	5080	5080	5080	5080	95
481	20231204	103200	381476350	5090	5090	5090	5090	2
482	20231204	103100	381466170	5070	5070	5070	5070	0
483	20231204	103000	381466170	5070	5070	5070	5070	0
484	20231204	102900	381466170	5070	5070	5070	5070	0
485	20231204	102800	381466170	5070	5070	5070	5070	0
486	20231204	102700	381466170	5070	5080	5080	5070	1362
487	20231204	102600	374547220	5080	5080	5080	5080	0
488	20231204	102500	374547220	5080	5080	5080	5080	24
489	20231204	102400	374425300	5080	5080	5080	5080	39
490	20231204	102300	374227180	5090	5090	5090	5090	200
491	20231204	102200	373209180	5100	5100	5100	5100	0
492	20231204	102100	373209180	5100	5100	5100	5100	4
493	20231204	102000	373188780	5100	5080	5100	5080	240
494	20231204	101900	371969010	5060	5060	5060	5060	0
495	20231204	101800	371969010	5060	5060	5060	5060	2411
496	20231204	101700	359769350	5070	5070	5070	5070	998
497	20231204	101600	354709490	5070	5060	5070	5060	3222
498	20231204	101500	338375810	5050	5050	5050	5040	1106
499	20231204	101400	332798130	5060	5070	5070	5040	3298
500	20231204	101300	316123810	5050	5080	5080	5030	8324
501	20231204	101200	274126690	5080	5070	5080	5070	982
502	20231204	101100	269147940	5070	5080	5080	5060	3121
503	20231204	101000	253332220	5080	5080	5080	5080	18
504	20231204	100900	253240780	5080	5090	5090	5080	200
505	20231204	100800	252223780	5090	5090	5090	5090	0
506	20231204	100700	252223780	5090	5080	5090	5080	1098
507	20231204	100600	246645720	5080	5090	5090	5080	123
508	20231204	100500	246020030	5090	5100	5100	5090	86
509	20231204	100400	245582230	5100	5100	5100	5100	1005
510	20231204	100300	240456730	5100	5100	5100	5100	0
511	20231204	100200	240456730	5100	5100	5100	5100	1069
512	20231204	100100	235004830	5090	5090	5090	5080	244
513	20231204	100000	233763730	5100	5100	5100	5100	788
514	20231204	095900	229744930	5100	5100	5100	5100	1
515	20231204	095800	229739830	5090	5090	5090	5090	0
516	20231204	095700	229739830	5090	5090	5090	5090	0
517	20231204	095600	229739830	5090	5090	5090	5090	306
518	20231204	095500	228182290	5100	5100	5100	5100	803
519	20231204	095400	224086990	5100	5100	5100	5100	243
520	20231204	095300	222847690	5060	5060	5060	5060	526
521	20231204	095200	220186130	5090	5080	5090	5070	2277
522	20231204	095100	208601190	5080	5080	5080	5060	379
523	20231204	095000	206676170	5070	5070	5070	5070	359
524	20231204	094900	204856040	5080	5080	5080	5080	220
525	20231204	094800	203738440	5080	5080	5080	5080	1
526	20231204	094700	203733360	5070	5080	5080	5070	793
527	20231204	094600	199706920	5080	5080	5080	5080	73
528	20231204	094500	199336080	5080	5080	5080	5080	433
529	20231204	094400	197136440	5080	5080	5080	5080	3567
530	20231204	094300	179016080	5090	5090	5090	5090	195
531	20231204	094200	178023530	5090	5090	5090	5090	20
532	20231204	094100	177921730	5080	5080	5080	5080	100
533	20231204	094000	177413730	5080	5090	5090	5080	661
534	20231204	093900	174053040	5090	5090	5090	5080	640
535	20231204	093800	170797660	5090	5100	5100	5090	150
536	20231204	093700	170033910	5090	5090	5090	5090	67
537	20231204	093600	169692880	5080	5080	5080	5080	31
538	20231204	093500	169535400	5080	5090	5090	5080	2054
539	20231204	093400	159081780	5100	5100	5100	5090	1497
540	20231204	093300	151462000	5100	5090	5100	5080	1483
541	20231204	093200	143926240	5090	5110	5110	5090	272
542	20231204	093100	142539600	5110	5110	5110	5110	326
543	20231204	093000	140873740	5110	5090	5110	5090	233
544	20231204	092900	139687340	5100	5100	5100	5100	2422
545	20231204	092800	127335140	5100	5090	5100	5080	480
546	20231204	092700	124892320	5090	5090	5090	5090	842
547	20231204	092600	120606540	5100	5090	5100	5090	109
548	20231204	092500	120050730	5090	5090	5100	5090	351
549	20231204	092400	118262140	5100	5100	5100	5100	311
550	20231204	092300	116676040	5110	5100	5110	5100	1702
551	20231204	092200	107995820	5110	5100	5110	5100	315
552	20231204	092100	106389310	5110	5110	5110	5110	577
553	20231204	092000	103440840	5110	5120	5120	5110	5
554	20231204	091900	103415280	5110	5100	5110	5100	2017
555	20231204	091800	93123860	5110	5110	5110	5110	89
556	20231204	091700	92669070	5110	5110	5110	5110	407
557	20231204	091600	90589300	5110	5110	5110	5110	144
558	20231204	091500	89853460	5110	5110	5110	5110	581
559	20231204	091400	86884550	5120	5110	5120	5110	143
560	20231204	091300	86153670	5120	5110	5140	5110	234
561	20231204	091200	84957880	5120	5120	5140	5120	301
562	20231204	091100	83415960	5140	5140	5140	5140	1654
563	20231204	091000	74914400	5140	5110	5140	5110	152
564	20231204	090900	74133660	5140	5140	5160	5140	7175
565	20231204	090800	37254140	5140	5130	5160	5110	3469
566	20231204	090700	19433460	5140	5140	5140	5140	1
567	20231204	090600	19428320	5100	5130	5130	5100	1578
568	20231204	090500	11361250	5140	5160	5160	5140	21
569	20231204	090400	11253290	5150	5130	5150	5120	210
570	20231204	090300	10177690	5130	5150	5150	5130	2
571	20231204	090200	10167410	5110	5120	5120	5110	667
572	20231204	090100	6754110	5170	5120	5170	5120	37
573	20231204	090000	6563270	5120	5130	5170	5120	1281