KissMeData/002990/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183800	417167450	5580	5580	5580	5580	357
3	20231208	183700	417167450	5580	5580	5580	5580	0
4	20231208	183600	417167450	5580	5580	5580	5580	0
5	20231208	183500	417167450	5580	5580	5580	5580	0
6	20231208	183400	417167450	5580	5580	5580	5580	0
7	20231208	183300	417167450	5580	5580	5580	5580	0
8	20231208	183200	417167450	5580	5580	5580	5580	0
9	20231208	183100	417167450	5580	5580	5580	5580	0
10	20231208	183000	417167450	5580	5580	5580	5580	0
11	20231208	182900	417167450	5580	5580	5580	5580	0
12	20231208	182800	417167450	5580	5580	5580	5580	0
13	20231208	182700	417167450	5580	5580	5580	5580	0
14	20231208	182600	417167450	5580	5580	5580	5580	0
15	20231208	182500	417167450	5580	5580	5580	5580	0
16	20231208	182400	417167450	5580	5580	5580	5580	0
17	20231208	182300	417167450	5580	5580	5580	5580	0
18	20231208	182200	417167450	5580	5580	5580	5580	0
19	20231208	182100	417167450	5580	5580	5580	5580	0
20	20231208	182000	417167450	5580	5580	5580	5580	0
21	20231208	181900	417167450	5580	5580	5580	5580	0
22	20231208	181800	417167450	5580	5580	5580	5580	0
23	20231208	181700	417167450	5580	5580	5580	5580	0
24	20231208	181600	417167450	5580	5580	5580	5580	0
25	20231208	181500	417167450	5580	5580	5580	5580	0
26	20231208	181400	417167450	5580	5580	5580	5580	0
27	20231208	181300	417167450	5580	5580	5580	5580	0
28	20231208	181200	417167450	5580	5580	5580	5580	0
29	20231208	181100	417167450	5580	5580	5580	5580	0
30	20231208	181000	417167450	5580	5580	5580	5580	0
31	20231208	180900	417167450	5580	5580	5580	5580	0
32	20231208	180800	417167450	5580	5580	5580	5580	357
33	20231208	180700	417167450	5580	5580	5580	5580	0
34	20231208	180600	417167450	5580	5580	5580	5580	0
35	20231208	180500	417167450	5580	5580	5580	5580	0
36	20231208	180400	417167450	5580	5580	5580	5580	0
37	20231208	180300	417167450	5580	5580	5580	5580	0
38	20231208	180200	417167450	5580	5580	5580	5580	0
39	20231208	180100	417167450	5580	5580	5580	5580	0
40	20231208	180000	417167450	5580	5580	5580	5580	0
41	20231208	175900	417167450	5580	5580	5580	5580	0
42	20231208	175800	417167450	5580	5580	5580	5580	0
43	20231208	175700	417167450	5580	5580	5580	5580	0
44	20231208	175600	417167450	5580	5580	5580	5580	0
45	20231208	175500	417167450	5580	5580	5580	5580	0
46	20231208	175400	417167450	5580	5580	5580	5580	0
47	20231208	175300	417167450	5580	5580	5580	5580	0
48	20231208	175200	417167450	5580	5580	5580	5580	0
49	20231208	175100	417167450	5580	5580	5580	5580	0
50	20231208	175000	417167450	5580	5580	5580	5580	0
51	20231208	174900	417167450	5580	5580	5580	5580	0
52	20231208	174800	417167450	5580	5580	5580	5580	0
53	20231208	174700	417167450	5580	5580	5580	5580	0
54	20231208	174600	417167450	5580	5580	5580	5580	0
55	20231208	174500	417167450	5580	5580	5580	5580	0
56	20231208	174400	417167450	5580	5580	5580	5580	0
57	20231208	174300	417167450	5580	5580	5580	5580	0
58	20231208	174200	417167450	5580	5580	5580	5580	0
59	20231208	174100	417167450	5580	5580	5580	5580	0
60	20231208	174000	417167450	5580	5580	5580	5580	0
61	20231208	173900	417167450	5580	5580	5580	5580	0
62	20231208	173800	417167450	5580	5580	5580	5580	357
63	20231208	173700	417167450	5580	5580	5580	5580	0
64	20231208	173600	417167450	5580	5580	5580	5580	0
65	20231208	173500	417167450	5580	5580	5580	5580	0
66	20231208	173400	417167450	5580	5580	5580	5580	0
67	20231208	173300	417167450	5580	5580	5580	5580	0
68	20231208	173200	417167450	5580	5580	5580	5580	0
69	20231208	173100	417167450	5580	5580	5580	5580	0
70	20231208	173000	417167450	5580	5580	5580	5580	0
71	20231208	172900	417167450	5580	5580	5580	5580	0
72	20231208	172800	417167450	5580	5580	5580	5580	0
73	20231208	172700	417167450	5580	5580	5580	5580	0
74	20231208	172600	417167450	5580	5580	5580	5580	0
75	20231208	172500	417167450	5580	5580	5580	5580	0
76	20231208	172400	417167450	5580	5580	5580	5580	0
77	20231208	172300	417167450	5580	5580	5580	5580	0
78	20231208	172200	417167450	5580	5580	5580	5580	0
79	20231208	172100	417167450	5580	5580	5580	5580	0
80	20231208	172000	417167450	5580	5580	5580	5580	0
81	20231208	171900	417167450	5580	5580	5580	5580	0
82	20231208	171800	417167450	5580	5580	5580	5580	0
83	20231208	171700	417167450	5580	5580	5580	5580	0
84	20231208	171600	417167450	5580	5580	5580	5580	0
85	20231208	171500	417167450	5580	5580	5580	5580	0
86	20231208	171400	417167450	5580	5580	5580	5580	0
87	20231208	171300	417167450	5580	5580	5580	5580	0
88	20231208	171200	417167450	5580	5580	5580	5580	0
89	20231208	171100	417167450	5580	5580	5580	5580	0
90	20231208	171000	417167450	5580	5580	5580	5580	0
91	20231208	170900	417167450	5580	5580	5580	5580	0
92	20231208	170800	417167450	5580	5580	5580	5580	357
93	20231208	170700	417167450	5580	5580	5580	5580	0
94	20231208	170600	417167450	5580	5580	5580	5580	0
95	20231208	170500	417167450	5580	5580	5580	5580	0
96	20231208	170400	417167450	5580	5580	5580	5580	0
97	20231208	170300	417167450	5580	5580	5580	5580	0
98	20231208	170200	417167450	5580	5580	5580	5580	0
99	20231208	170100	417167450	5580	5580	5580	5580	0
100	20231208	170000	417167450	5580	5580	5580	5580	0
101	20231208	165900	417167450	5580	5580	5580	5580	0
102	20231208	165800	417167450	5580	5580	5580	5580	0
103	20231208	165700	417167450	5580	5580	5580	5580	0
104	20231208	165600	417167450	5580	5580	5580	5580	0
105	20231208	165500	417167450	5580	5580	5580	5580	0
106	20231208	165400	417167450	5580	5580	5580	5580	0
107	20231208	165300	417167450	5580	5580	5580	5580	0
108	20231208	165200	417167450	5580	5580	5580	5580	0
109	20231208	165100	417167450	5580	5580	5580	5580	0
110	20231208	165000	417167450	5580	5580	5580	5580	0
111	20231208	164900	417167450	5580	5580	5580	5580	0
112	20231208	164800	417167450	5580	5580	5580	5580	0
113	20231208	164700	417167450	5580	5580	5580	5580	0
114	20231208	164600	417167450	5580	5580	5580	5580	0
115	20231208	164500	417167450	5580	5580	5580	5580	0
116	20231208	164400	417167450	5580	5580	5580	5580	0
117	20231208	164300	417167450	5580	5580	5580	5580	0
118	20231208	164200	417167450	5580	5580	5580	5580	0
119	20231208	164100	417167450	5580	5580	5580	5580	0
120	20231208	164000	417167450	5580	5580	5580	5580	0
121	20231208	163900	417167450	5580	5580	5580	5580	0
122	20231208	163800	417167450	5580	5580	5580	5580	357
123	20231208	163700	417167450	5580	5580	5580	5580	0
124	20231208	163600	417167450	5580	5580	5580	5580	0
125	20231208	163500	417167450	5580	5580	5580	5580	0
126	20231208	163400	417167450	5580	5580	5580	5580	0
127	20231208	163300	417167450	5580	5580	5580	5580	0
128	20231208	163200	417167450	5580	5580	5580	5580	0
129	20231208	163100	417167450	5580	5580	5580	5580	0
130	20231208	163000	417167450	5580	5580	5580	5580	0
131	20231208	162900	417167450	5580	5580	5580	5580	0
132	20231208	162800	417167450	5580	5580	5580	5580	0
133	20231208	162700	417167450	5580	5580	5580	5580	0
134	20231208	162600	417167450	5580	5580	5580	5580	0
135	20231208	162500	417167450	5580	5580	5580	5580	0
136	20231208	162400	417167450	5580	5580	5580	5580	0
137	20231208	162300	417167450	5580	5580	5580	5580	0
138	20231208	162200	417167450	5580	5580	5580	5580	0
139	20231208	162100	417167450	5580	5580	5580	5580	0
140	20231208	162000	417167450	5580	5580	5580	5580	0
141	20231208	161900	417167450	5580	5580	5580	5580	0
142	20231208	161800	417167450	5580	5580	5580	5580	0
143	20231208	161700	417167450	5580	5580	5580	5580	0
144	20231208	161600	417167450	5580	5580	5580	5580	0
145	20231208	161500	417167450	5580	5580	5580	5580	0
146	20231208	161400	417167450	5580	5580	5580	5580	0
147	20231208	161300	417167450	5580	5580	5580	5580	0
148	20231208	161200	417167450	5580	5580	5580	5580	0
149	20231208	161100	417167450	5580	5580	5580	5580	0
150	20231208	161000	417167450	5580	5580	5580	5580	0
151	20231208	160900	417167450	5580	5580	5580	5580	0
152	20231208	160800	417167450	5580	5580	5580	5580	357
153	20231208	160700	417167450	5580	5580	5580	5580	0
154	20231208	160600	417167450	5580	5580	5580	5580	0
155	20231208	160500	417167450	5580	5580	5580	5580	0
156	20231208	160400	417167450	5580	5580	5580	5580	0
157	20231208	160300	417167450	5580	5580	5580	5580	0
158	20231208	160200	417167450	5580	5580	5580	5580	0
159	20231208	160100	417167450	5580	5580	5580	5580	0
160	20231208	160000	417167450	5580	5580	5580	5580	0
161	20231208	155900	417167450	5580	5580	5580	5580	0
162	20231208	155800	417167450	5580	5580	5580	5580	0
163	20231208	155700	417167450	5580	5580	5580	5580	0
164	20231208	155600	417167450	5580	5580	5580	5580	0
165	20231208	155500	417167450	5580	5580	5580	5580	0
166	20231208	155400	417167450	5580	5580	5580	5580	0
167	20231208	155300	417167450	5580	5580	5580	5580	0
168	20231208	155200	417167450	5580	5580	5580	5580	0
169	20231208	155100	417167450	5580	5580	5580	5580	0
170	20231208	155000	417167450	5580	5580	5580	5580	0
171	20231208	154900	417167450	5580	5580	5580	5580	0
172	20231208	154800	417167450	5580	5580	5580	5580	0
173	20231208	154700	417167450	5580	5580	5580	5580	0
174	20231208	154600	417167450	5580	5580	5580	5580	0
175	20231208	154500	417167450	5580	5580	5580	5580	0
176	20231208	154400	417167450	5580	5580	5580	5580	0
177	20231208	154300	417167450	5580	5580	5580	5580	0
178	20231208	154200	417167450	5580	5580	5580	5580	0
179	20231208	154100	417167450	5580	5580	5580	5580	0
180	20231208	154000	417167450	5580	5580	5580	5580	0
181	20231208	153900	417167450	5580	5580	5580	5580	0
182	20231208	153800	417167450	5580	5580	5580	5580	357
183	20231208	153700	417167450	5580	5580	5580	5580	0
184	20231208	153600	417167450	5580	5580	5580	5580	0
185	20231208	153500	417167450	5580	5580	5580	5580	0
186	20231208	153400	417167450	5580	5580	5580	5580	0
187	20231208	153300	417167450	5580	5580	5580	5580	0
188	20231208	153200	417167450	5580	5580	5580	5580	0
189	20231208	153100	417167450	5580	5580	5580	5580	0
190	20231208	153000	417167450	5580	5580	5580	5580	357
191	20231208	152900	415175390	5580	5580	5580	5580	0
192	20231208	152800	415175390	5580	5580	5580	5580	0
193	20231208	152700	415175390	5580	5580	5580	5580	0
194	20231208	152600	415175390	5580	5580	5580	5580	0
195	20231208	152500	415175390	5580	5580	5580	5580	0
196	20231208	152400	415175390	5580	5580	5580	5580	0
197	20231208	152300	415175390	5580	5580	5580	5580	0
198	20231208	152200	415175390	5580	5580	5580	5580	0
199	20231208	152100	415175390	5580	5580	5580	5580	0
200	20231208	152000	415175390	5580	5580	5580	5580	0
201	20231208	151900	415175390	5580	5580	5580	5580	63
202	20231208	151800	414823850	5570	5570	5570	5570	28
203	20231208	151700	414667890	5570	5560	5570	5560	40
204	20231208	151600	414445130	5560	5560	5560	5560	0
205	20231208	151500	414445130	5560	5560	5560	5560	7
206	20231208	151400	414406210	5560	5560	5560	5560	68
207	20231208	151300	414028130	5550	5550	5550	5550	0
208	20231208	151200	414028130	5550	5550	5550	5550	0
209	20231208	151100	414028130	5550	5550	5550	5550	0
210	20231208	151000	414028130	5550	5550	5550	5550	10
211	20231208	150900	413972630	5560	5560	5560	5560	0
212	20231208	150800	413972630	5560	5560	5560	5560	0
213	20231208	150700	413972630	5560	5560	5560	5560	30
214	20231208	150600	413805830	5550	5550	5550	5550	0
215	20231208	150500	413805830	5550	5550	5550	5550	0
216	20231208	150400	413805830	5550	5550	5550	5550	0
217	20231208	150300	413805830	5550	5550	5550	5550	0
218	20231208	150200	413805830	5550	5550	5550	5550	19
219	20231208	150100	413700380	5560	5560	5560	5560	0
220	20231208	150000	413700380	5560	5560	5560	5550	22
221	20231208	145900	413578260	5550	5550	5550	5550	149
222	20231208	145800	412751310	5550	5550	5550	5550	1
223	20231208	145700	412745760	5570	5570	5570	5570	0
224	20231208	145600	412745760	5570	5570	5570	5570	0
225	20231208	145500	412745760	5570	5570	5570	5570	0
226	20231208	145400	412745760	5570	5570	5570	5570	0
227	20231208	145300	412745760	5570	5570	5570	5570	0
228	20231208	145200	412745760	5570	5570	5570	5570	0
229	20231208	145100	412745760	5570	5570	5570	5570	0
230	20231208	145000	412745760	5570	5570	5570	5570	0
231	20231208	144900	412745760	5570	5570	5570	5570	2
232	20231208	144800	412734620	5570	5560	5570	5540	631
233	20231208	144700	409235870	5570	5570	5570	5570	40
234	20231208	144600	409013070	5570	5570	5570	5570	5
235	20231208	144500	408985220	5570	5570	5570	5570	5
236	20231208	144400	408957370	5550	5550	5550	5550	0
237	20231208	144300	408957370	5550	5550	5550	5550	130
238	20231208	144200	408235870	5550	5550	5550	5550	0
239	20231208	144100	408235870	5550	5550	5550	5550	0
240	20231208	144000	408235870	5550	5550	5550	5550	0
241	20231208	143900	408235870	5550	5550	5550	5550	18
242	20231208	143800	408135970	5550	5570	5570	5550	3
243	20231208	143700	408119280	5550	5550	5550	5550	0
244	20231208	143600	408119280	5550	5550	5550	5550	0
245	20231208	143500	408119280	5550	5550	5550	5550	0
246	20231208	143400	408119280	5550	5550	5550	5550	0
247	20231208	143300	408119280	5550	5550	5550	5550	0
248	20231208	143200	408119280	5550	5550	5550	5550	0
249	20231208	143100	408119280	5550	5560	5560	5550	159
250	20231208	143000	407236670	5560	5560	5560	5560	0
251	20231208	142900	407236670	5560	5560	5560	5560	0
252	20231208	142800	407236670	5560	5560	5560	5560	0
253	20231208	142700	407236670	5560	5560	5560	5560	0
254	20231208	142600	407236670	5560	5560	5560	5560	0
255	20231208	142500	407236670	5560	5560	5560	5560	0
256	20231208	142400	407236670	5560	5560	5560	5560	0
257	20231208	142300	407236670	5560	5560	5560	5560	0
258	20231208	142200	407236670	5560	5560	5560	5560	30
259	20231208	142100	407069870	5570	5570	5570	5570	1
260	20231208	142000	407064300	5560	5560	5560	5560	0
261	20231208	141900	407064300	5560	5560	5560	5560	0
262	20231208	141800	407064300	5560	5570	5570	5560	4
263	20231208	141700	407042030	5560	5560	5560	5560	1
264	20231208	141600	407036470	5570	5570	5570	5570	0
265	20231208	141500	407036470	5570	5570	5570	5570	124
266	20231208	141400	406345790	5560	5560	5560	5560	100
267	20231208	141300	405789790	5560	5560	5560	5560	0
268	20231208	141200	405789790	5560	5560	5560	5560	0
269	20231208	141100	405789790	5560	5560	5560	5560	0
270	20231208	141000	405789790	5560	5560	5560	5560	0
271	20231208	140900	405789790	5560	5560	5560	5560	0
272	20231208	140800	405789790	5560	5570	5570	5560	108
273	20231208	140700	405188310	5570	5570	5570	5570	0
274	20231208	140600	405188310	5570	5570	5570	5570	0
275	20231208	140500	405188310	5570	5570	5570	5570	0
276	20231208	140400	405188310	5570	5570	5570	5570	0
277	20231208	140300	405188310	5570	5570	5570	5570	0
278	20231208	140200	405188310	5570	5570	5570	5570	1
279	20231208	140100	405182740	5550	5550	5550	5550	0
280	20231208	140000	405182740	5550	5550	5550	5550	0
281	20231208	135900	405182740	5550	5550	5550	5550	10
282	20231208	135800	405127240	5540	5540	5540	5540	0
283	20231208	135700	405127240	5540	5540	5540	5540	0
284	20231208	135600	405127240	5540	5540	5540	5540	0
285	20231208	135500	405127240	5540	5540	5540	5540	0
286	20231208	135400	405127240	5540	5540	5540	5540	0
287	20231208	135300	405127240	5540	5540	5540	5540	0
288	20231208	135200	405127240	5540	5540	5540	5540	0
289	20231208	135100	405127240	5540	5550	5550	5540	1000
290	20231208	135000	399585780	5570	5570	5570	5570	0
291	20231208	134900	399585780	5570	5570	5570	5570	0
292	20231208	134800	399585780	5570	5570	5570	5570	30
293	20231208	134700	399418680	5570	5570	5570	5570	10
294	20231208	134600	399362980	5570	5570	5570	5570	0
295	20231208	134500	399362980	5570	5570	5570	5570	0
296	20231208	134400	399362980	5570	5570	5570	5570	1
297	20231208	134300	399357410	5550	5550	5550	5550	0
298	20231208	134200	399357410	5550	5560	5560	5550	2563
299	20231208	134100	385131220	5570	5570	5570	5570	0
300	20231208	134000	385131220	5570	5570	5570	5570	50
301	20231208	133900	384852720	5570	5570	5570	5570	0
302	20231208	133800	384852720	5570	5570	5570	5570	0
303	20231208	133700	384852720	5570	5570	5570	5570	0
304	20231208	133600	384852720	5570	5570	5570	5570	0
305	20231208	133500	384852720	5570	5570	5570	5570	0
306	20231208	133400	384852720	5570	5570	5570	5570	0
307	20231208	133300	384852720	5570	5570	5570	5570	5
308	20231208	133200	384824870	5560	5560	5560	5560	0
309	20231208	133100	384824870	5560	5560	5560	5560	0
310	20231208	133000	384824870	5560	5560	5560	5560	0
311	20231208	132900	384824870	5560	5560	5560	5560	0
312	20231208	132800	384824870	5560	5560	5560	5560	0
313	20231208	132700	384824870	5560	5560	5560	5560	555
314	20231208	132600	381739070	5560	5560	5560	5560	1
315	20231208	132500	381733510	5570	5570	5570	5570	0
316	20231208	132400	381733510	5570	5570	5570	5570	0
317	20231208	132300	381733510	5570	5570	5570	5570	386
318	20231208	132200	379583490	5570	5570	5570	5570	1
319	20231208	132100	379577920	5570	5570	5570	5570	45
320	20231208	132000	379327270	5570	5570	5570	5570	0
321	20231208	131900	379327270	5570	5570	5570	5570	300
322	20231208	131800	377656270	5570	5570	5570	5570	257
323	20231208	131700	376224780	5570	5570	5570	5570	0
324	20231208	131600	376224780	5570	5570	5570	5570	0
325	20231208	131500	376224780	5570	5570	5570	5570	49
326	20231208	131400	375951850	5580	5580	5580	5580	0
327	20231208	131300	375951850	5580	5580	5580	5580	0
328	20231208	131200	375951850	5580	5580	5580	5580	0
329	20231208	131100	375951850	5580	5580	5580	5580	0
330	20231208	131000	375951850	5580	5580	5580	5580	0
331	20231208	130900	375951850	5580	5580	5580	5580	0
332	20231208	130800	375951850	5580	5580	5580	5580	30
333	20231208	130700	375784450	5570	5570	5570	5570	0
334	20231208	130600	375784450	5570	5580	5580	5570	50
335	20231208	130500	375505650	5580	5580	5580	5580	3
336	20231208	130400	375488910	5580	5580	5580	5580	60
337	20231208	130300	375154110	5580	5580	5580	5580	30
338	20231208	130200	374986710	5580	5580	5580	5580	0
339	20231208	130100	374986710	5580	5580	5580	5580	0
340	20231208	130000	374986710	5580	5580	5580	5580	0
341	20231208	125900	374986710	5580	5580	5580	5580	0
342	20231208	125800	374986710	5580	5580	5580	5580	0
343	20231208	125700	374986710	5580	5580	5580	5580	0
344	20231208	125600	374986710	5580	5580	5580	5580	5
345	20231208	125500	374958810	5580	5580	5580	5580	5
346	20231208	125400	374930910	5580	5580	5580	5580	0
347	20231208	125300	374930910	5580	5580	5580	5580	0
348	20231208	125200	374930910	5580	5580	5580	5580	0
349	20231208	125100	374930910	5580	5580	5580	5580	0
350	20231208	125000	374930910	5580	5580	5580	5580	0
351	20231208	124900	374930910	5580	5580	5580	5580	2
352	20231208	124800	374919750	5570	5570	5570	5570	82
353	20231208	124700	374463010	5580	5580	5580	5580	0
354	20231208	124600	374463010	5580	5580	5580	5580	0
355	20231208	124500	374463010	5580	5580	5580	5580	2
356	20231208	124400	374451850	5580	5580	5580	5580	10
357	20231208	124300	374396050	5580	5580	5580	5580	0
358	20231208	124200	374396050	5580	5580	5580	5580	0
359	20231208	124100	374396050	5580	5580	5580	5580	0
360	20231208	124000	374396050	5580	5580	5580	5580	0
361	20231208	123900	374396050	5580	5580	5580	5580	0
362	20231208	123800	374396050	5580	5580	5580	5580	18
363	20231208	123700	374295610	5590	5590	5590	5590	0
364	20231208	123600	374295610	5590	5590	5590	5590	2
365	20231208	123500	374284430	5570	5570	5570	5570	0
366	20231208	123400	374284430	5570	5570	5570	5570	0
367	20231208	123300	374284430	5570	5570	5570	5570	0
368	20231208	123200	374284430	5570	5570	5570	5570	0
369	20231208	123100	374284430	5570	5570	5570	5570	0
370	20231208	123000	374284430	5570	5570	5570	5570	0
371	20231208	122900	374284430	5570	5570	5570	5570	1
372	20231208	122800	374278860	5580	5580	5580	5580	0
373	20231208	122700	374278860	5580	5580	5580	5580	0
374	20231208	122600	374278860	5580	5580	5580	5580	55
375	20231208	122500	373971960	5580	5580	5580	5580	5
376	20231208	122400	373944060	5590	5590	5590	5590	0
377	20231208	122300	373944060	5590	5590	5590	5590	0
378	20231208	122200	373944060	5590	5590	5590	5590	0
379	20231208	122100	373944060	5590	5590	5590	5590	0
380	20231208	122000	373944060	5590	5590	5590	5590	0
381	20231208	121900	373944060	5590	5590	5590	5590	2
382	20231208	121800	373932880	5580	5580	5580	5580	0
383	20231208	121700	373932880	5580	5590	5590	5580	38
384	20231208	121600	373720790	5590	5590	5590	5590	0
385	20231208	121500	373720790	5590	5580	5590	5580	30
386	20231208	121400	373553340	5570	5570	5570	5570	0
387	20231208	121300	373553340	5570	5570	5570	5570	4
388	20231208	121200	373531060	5570	5570	5570	5570	0
389	20231208	121100	373531060	5570	5570	5570	5570	1
390	20231208	121000	373525490	5570	5580	5580	5570	16
391	20231208	120900	373436270	5560	5570	5570	5560	2430
392	20231208	120800	359908150	5580	5580	5580	5580	0
393	20231208	120700	359908150	5580	5580	5580	5580	3
394	20231208	120600	359891410	5580	5580	5580	5580	0
395	20231208	120500	359891410	5580	5580	5580	5580	0
396	20231208	120400	359891410	5580	5580	5580	5580	229
397	20231208	120300	358613590	5580	5580	5580	5580	0
398	20231208	120200	358613590	5580	5580	5580	5580	0
399	20231208	120100	358613590	5580	5580	5580	5580	112
400	20231208	120000	357988630	5590	5590	5590	5590	0
401	20231208	115900	357988630	5590	5590	5590	5590	0
402	20231208	115800	357988630	5590	5590	5590	5590	0
403	20231208	115700	357988630	5590	5590	5590	5590	0
404	20231208	115600	357988630	5590	5590	5590	5590	0
405	20231208	115500	357988630	5590	5590	5590	5590	0
406	20231208	115400	357988630	5590	5590	5590	5590	6
407	20231208	115300	357955090	5590	5590	5590	5590	0
408	20231208	115200	357955090	5590	5590	5590	5590	0
409	20231208	115100	357955090	5590	5590	5590	5590	0
410	20231208	115000	357955090	5590	5590	5590	5590	0
411	20231208	114900	357955090	5590	5590	5590	5590	0
412	20231208	114800	357955090	5590	5590	5590	5590	0
413	20231208	114700	357955090	5590	5590	5590	5590	0
414	20231208	114600	357955090	5590	5590	5590	5590	10
415	20231208	114500	357899190	5590	5590	5590	5590	0
416	20231208	114400	357899190	5590	5590	5590	5590	2
417	20231208	114300	357888010	5590	5590	5590	5590	0
418	20231208	114200	357888010	5590	5590	5590	5590	0
419	20231208	114100	357888010	5590	5590	5590	5590	0
420	20231208	114000	357888010	5590	5590	5590	5590	0
421	20231208	113900	357888010	5590	5590	5590	5590	1
422	20231208	113800	357882420	5570	5570	5570	5570	0
423	20231208	113700	357882420	5570	5570	5570	5570	0
424	20231208	113600	357882420	5570	5570	5570	5570	0
425	20231208	113500	357882420	5570	5570	5570	5570	76
426	20231208	113400	357459100	5570	5570	5570	5570	0
427	20231208	113300	357459100	5570	5570	5570	5570	7
428	20231208	113200	357420110	5580	5580	5580	5580	2
429	20231208	113100	357408950	5590	5590	5590	5590	0
430	20231208	113000	357408950	5590	5590	5590	5590	9
431	20231208	112900	357358640	5590	5590	5590	5590	0
432	20231208	112800	357358640	5590	5590	5590	5590	1
433	20231208	112700	357353050	5580	5580	5580	5580	66
434	20231208	112600	356984770	5580	5580	5580	5580	0
435	20231208	112500	356984770	5580	5580	5580	5580	22
436	20231208	112400	356862010	5580	5580	5580	5580	44
437	20231208	112300	356616490	5580	5580	5580	5580	120
438	20231208	112200	355946890	5590	5590	5590	5590	0
439	20231208	112100	355946890	5590	5590	5590	5590	0
440	20231208	112000	355946890	5590	5590	5590	5590	0
441	20231208	111900	355946890	5590	5590	5590	5590	1
442	20231208	111800	355941300	5590	5590	5590	5590	0
443	20231208	111700	355941300	5590	5590	5590	5590	0
444	20231208	111600	355941300	5590	5590	5590	5590	0
445	20231208	111500	355941300	5590	5590	5590	5590	1
446	20231208	111400	355935710	5580	5580	5580	5580	1
447	20231208	111300	355930130	5590	5590	5590	5590	0
448	20231208	111200	355930130	5590	5590	5590	5590	0
449	20231208	111100	355930130	5590	5590	5590	5590	0
450	20231208	111000	355930130	5590	5590	5590	5590	0
451	20231208	110900	355930130	5590	5590	5590	5580	1040
452	20231208	110800	350126530	5590	5590	5590	5590	50
453	20231208	110700	349847030	5590	5590	5590	5590	0
454	20231208	110600	349847030	5590	5590	5590	5590	1
455	20231208	110500	349841440	5580	5580	5580	5580	1
456	20231208	110400	349835860	5580	5580	5580	5580	0
457	20231208	110300	349835860	5580	5580	5580	5580	0
458	20231208	110200	349835860	5580	5580	5580	5580	0
459	20231208	110100	349835860	5580	5580	5580	5580	0
460	20231208	110000	349835860	5580	5590	5590	5580	19
461	20231208	105900	349729740	5590	5590	5590	5590	8
462	20231208	105800	349685020	5590	5580	5590	5580	19
463	20231208	105700	349578990	5580	5580	5580	5580	60
464	20231208	105600	349244190	5580	5580	5580	5580	0
465	20231208	105500	349244190	5580	5580	5580	5580	0
466	20231208	105400	349244190	5580	5580	5580	5580	0
467	20231208	105300	349244190	5580	5580	5580	5580	0
468	20231208	105200	349244190	5580	5580	5580	5580	0
469	20231208	105100	349244190	5580	5580	5580	5580	0
470	20231208	105000	349244190	5580	5600	5600	5580	170
471	20231208	104900	348295390	5600	5600	5600	5600	0
472	20231208	104800	348295390	5600	5600	5600	5600	0
473	20231208	104700	348295390	5600	5600	5600	5600	2
474	20231208	104600	348284190	5580	5580	5580	5580	143
475	20231208	104500	347486250	5580	5590	5590	5580	28218
476	20231208	104400	189885500	5590	5590	5590	5590	117
477	20231208	104300	189231470	5590	5590	5590	5590	20
478	20231208	104200	189119670	5600	5600	5600	5600	0
479	20231208	104100	189119670	5600	5620	5620	5600	1636
480	20231208	104000	179958050	5600	5610	5610	5600	3820
481	20231208	103900	158562320	5610	5610	5610	5610	2
482	20231208	103800	158551100	5620	5620	5620	5620	0
483	20231208	103700	158551100	5620	5620	5620	5620	0
484	20231208	103600	158551100	5620	5620	5620	5620	0
485	20231208	103500	158551100	5620	5610	5620	5610	96
486	20231208	103400	158012380	5600	5600	5600	5600	2971
487	20231208	103300	141374780	5610	5600	5610	5600	120
488	20231208	103200	140702680	5610	5610	5610	5610	10
489	20231208	103100	140646580	5610	5610	5610	5610	0
490	20231208	103000	140646580	5610	5610	5610	5610	12
491	20231208	102900	140579260	5610	5610	5610	5610	44
492	20231208	102800	140332420	5610	5600	5610	5600	209
493	20231208	102700	139160840	5610	5610	5610	5610	58
494	20231208	102600	138835460	5610	5610	5610	5610	50
495	20231208	102500	138554960	5610	5610	5610	5610	32
496	20231208	102400	138375440	5610	5610	5610	5610	0
497	20231208	102300	138375440	5610	5610	5610	5610	0
498	20231208	102200	138375440	5610	5610	5610	5610	0
499	20231208	102100	138375440	5610	5610	5610	5610	8
500	20231208	102000	138330560	5610	5610	5610	5610	388
501	20231208	101900	136153880	5610	5610	5610	5610	113
502	20231208	101800	135519950	5610	5610	5610	5610	15
503	20231208	101700	135435800	5620	5620	5620	5620	0
504	20231208	101600	135435800	5620	5620	5620	5620	30
505	20231208	101500	135267200	5610	5610	5610	5610	10
506	20231208	101400	135211100	5610	5610	5610	5610	51
507	20231208	101300	134924990	5630	5630	5630	5620	14
508	20231208	101200	134846270	5630	5620	5630	5600	1669
509	20231208	101100	125481270	5620	5610	5620	5610	306
510	20231208	101000	123762330	5610	5610	5610	5610	132
511	20231208	100900	123021810	5620	5620	5620	5620	10
512	20231208	100800	122965610	5620	5600	5620	5600	16
513	20231208	100700	122875760	5610	5620	5620	5610	1009
514	20231208	100600	117215140	5620	5630	5630	5620	721
515	20231208	100500	113162110	5620	5610	5620	5610	325
516	20231208	100400	111335670	5610	5600	5610	5590	2263
517	20231208	100300	98658140	5600	5590	5600	5590	357
518	20231208	100200	96660100	5580	5580	5580	5580	40
519	20231208	100100	96436900	5580	5580	5580	5580	1
520	20231208	100000	96431320	5600	5600	5600	5600	4
521	20231208	095900	96408920	5600	5590	5600	5590	485
522	20231208	095800	93697760	5590	5590	5590	5590	503
523	20231208	095700	90885990	5600	5600	5600	5600	401
524	20231208	095600	88640390	5600	5600	5600	5600	321
525	20231208	095500	86842790	5600	5600	5600	5600	770
526	20231208	095400	82530790	5610	5590	5610	5590	3950
527	20231208	095300	60408100	5590	5590	5590	5590	77
528	20231208	095200	59977670	5600	5580	5600	5580	1285
529	20231208	095100	52792660	5580	5580	5580	5580	56
530	20231208	095000	52480180	5580	5580	5590	5580	115
531	20231208	094900	51837930	5580	5580	5580	5580	122
532	20231208	094800	51157170	5580	5570	5580	5570	42
533	20231208	094700	50923210	5570	5580	5580	5570	95
534	20231208	094600	50393620	5560	5560	5580	5550	2463
535	20231208	094500	36691160	5560	5550	5560	5550	1687
536	20231208	094400	27325940	5550	5550	5550	5550	27
537	20231208	094300	27176090	5550	5550	5550	5550	6
538	20231208	094200	27142790	5540	5550	5550	5540	978
539	20231208	094100	21724520	5550	5550	5550	5550	10
540	20231208	094000	21669020	5550	5540	5550	5540	105
541	20231208	093900	21087220	5540	5540	5550	5540	469
542	20231208	093800	18487960	5550	5550	5550	5550	1
543	20231208	093700	18482410	5550	5550	5550	5550	39
544	20231208	093600	18265960	5540	5540	5540	5540	200
545	20231208	093500	17157960	5550	5550	5550	5550	1
546	20231208	093400	17152410	5550	5550	5550	5550	3
547	20231208	093300	17135760	5550	5550	5550	5550	14
548	20231208	093200	17058060	5530	5540	5540	5530	739
549	20231208	093100	12964460	5530	5530	5540	5530	47
550	20231208	093000	12704150	5530	5530	5530	5530	7
551	20231208	092900	12665440	5540	5540	5540	5540	200
552	20231208	092800	11557440	5540	5540	5540	5540	0
553	20231208	092700	11557440	5540	5540	5540	5540	0
554	20231208	092600	11557440	5540	5540	5540	5540	0
555	20231208	092500	11557440	5540	5540	5540	5540	0
556	20231208	092400	11557440	5540	5540	5540	5540	20
557	20231208	092300	11446640	5540	5540	5540	5540	200
558	20231208	092200	10338640	5540	5540	5540	5540	0
559	20231208	092100	10338640	5540	5540	5540	5540	10
560	20231208	092000	10283240	5540	5540	5540	5540	0
561	20231208	091900	10283240	5540	5540	5540	5540	4
562	20231208	091800	10261080	5520	5520	5520	5520	0
563	20231208	091700	10261080	5520	5520	5520	5520	0
564	20231208	091600	10261080	5520	5520	5520	5520	0
565	20231208	091500	10261080	5520	5520	5520	5520	0
566	20231208	091400	10261080	5520	5520	5520	5520	0
567	20231208	091300	10261080	5520	5520	5520	5520	0
568	20231208	091200	10261080	5520	5520	5520	5520	20
569	20231208	091100	10150680	5540	5540	5540	5540	502
570	20231208	091000	7369600	5540	5530	5540	5530	20
571	20231208	090900	7258920	5530	5530	5530	5530	0
572	20231208	090800	7258920	5530	5520	5530	5520	312
573	20231208	090700	5535680	5550	5550	5550	5550	0
574	20231208	090600	5535680	5550	5550	5550	5550	0
575	20231208	090500	5535680	5550	5550	5550	5550	0
576	20231208	090400	5535680	5550	5510	5550	5510	554
577	20231208	090300	2463880	5520	5530	5530	5520	86
578	20231208	090200	1988860	5540	5540	5540	5540	50
579	20231208	090100	1711860	5540	5540	5540	5540	7
580	20231208	090000	1673080	5540	5540	5540	5540	302