KissMeData/001750/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183500	202164940	9510	9510	9510	9510	2968
3	20231204	183400	202164940	9510	9510	9510	9510	0
4	20231204	183300	202164940	9510	9510	9510	9510	0
5	20231204	183200	202164940	9510	9510	9510	9510	0
6	20231204	183100	202164940	9510	9510	9510	9510	0
7	20231204	183000	202164940	9510	9510	9510	9510	0
8	20231204	182900	202164940	9510	9510	9510	9510	0
9	20231204	182800	202164940	9510	9510	9510	9510	0
10	20231204	182700	202164940	9510	9510	9510	9510	0
11	20231204	182600	202164940	9510	9510	9510	9510	0
12	20231204	182500	202164940	9510	9510	9510	9510	0
13	20231204	182400	202164940	9510	9510	9510	9510	0
14	20231204	182300	202164940	9510	9510	9510	9510	0
15	20231204	182200	202164940	9510	9510	9510	9510	0
16	20231204	182100	202164940	9510	9510	9510	9510	0
17	20231204	182000	202164940	9510	9510	9510	9510	0
18	20231204	181900	202164940	9510	9510	9510	9510	0
19	20231204	181800	202164940	9510	9510	9510	9510	0
20	20231204	181700	202164940	9510	9510	9510	9510	0
21	20231204	181600	202164940	9510	9510	9510	9510	0
22	20231204	181500	202164940	9510	9510	9510	9510	0
23	20231204	181400	202164940	9510	9510	9510	9510	0
24	20231204	181300	202164940	9510	9510	9510	9510	0
25	20231204	181200	202164940	9510	9510	9510	9510	0
26	20231204	181100	202164940	9510	9510	9510	9510	0
27	20231204	181000	202164940	9510	9510	9510	9510	0
28	20231204	180900	202164940	9510	9510	9510	9510	0
29	20231204	180800	202164940	9510	9510	9510	9510	0
30	20231204	180700	202164940	9510	9510	9510	9510	0
31	20231204	180600	202164940	9510	9510	9510	9510	0
32	20231204	180500	202164940	9510	9510	9510	9510	2968
33	20231204	180400	202164940	9510	9510	9510	9510	0
34	20231204	180300	202164940	9510	9510	9510	9510	0
35	20231204	180200	202164940	9510	9510	9510	9510	0
36	20231204	180100	202164940	9510	9510	9510	9510	0
37	20231204	180000	202164940	9510	9510	9510	9510	0
38	20231204	175900	202164940	9510	9510	9510	9510	0
39	20231204	175800	202164940	9510	9510	9510	9510	0
40	20231204	175700	202164940	9510	9510	9510	9510	0
41	20231204	175600	202164940	9510	9510	9510	9510	0
42	20231204	175500	202164940	9510	9510	9510	9510	0
43	20231204	175400	202164940	9510	9510	9510	9510	0
44	20231204	175300	202164940	9510	9510	9510	9510	0
45	20231204	175200	202164940	9510	9510	9510	9510	0
46	20231204	175100	202164940	9510	9510	9510	9510	0
47	20231204	175000	202164940	9510	9510	9510	9510	0
48	20231204	174900	202164940	9510	9510	9510	9510	0
49	20231204	174800	202164940	9510	9510	9510	9510	0
50	20231204	174700	202164940	9510	9510	9510	9510	0
51	20231204	174600	202164940	9510	9510	9510	9510	0
52	20231204	174500	202164940	9510	9510	9510	9510	0
53	20231204	174400	202164940	9510	9510	9510	9510	0
54	20231204	174300	202164940	9510	9510	9510	9510	0
55	20231204	174200	202164940	9510	9510	9510	9510	0
56	20231204	174100	202164940	9510	9510	9510	9510	0
57	20231204	174000	202164940	9510	9510	9510	9510	0
58	20231204	173900	202164940	9510	9510	9510	9510	0
59	20231204	173800	202164940	9510	9510	9510	9510	0
60	20231204	173700	202164940	9510	9510	9510	9510	0
61	20231204	173600	202164940	9510	9510	9510	9510	0
62	20231204	173500	202164940	9510	9510	9510	9510	2968
63	20231204	173400	202164940	9510	9510	9510	9510	0
64	20231204	173300	202164940	9510	9510	9510	9510	0
65	20231204	173200	202164940	9510	9510	9510	9510	0
66	20231204	173100	202164940	9510	9510	9510	9510	0
67	20231204	173000	202164940	9510	9510	9510	9510	0
68	20231204	172900	202164940	9510	9510	9510	9510	0
69	20231204	172800	202164940	9510	9510	9510	9510	0
70	20231204	172700	202164940	9510	9510	9510	9510	0
71	20231204	172600	202164940	9510	9510	9510	9510	0
72	20231204	172500	202164940	9510	9510	9510	9510	0
73	20231204	172400	202164940	9510	9510	9510	9510	0
74	20231204	172300	202164940	9510	9510	9510	9510	0
75	20231204	172200	202164940	9510	9510	9510	9510	0
76	20231204	172100	202164940	9510	9510	9510	9510	0
77	20231204	172000	202164940	9510	9510	9510	9510	0
78	20231204	171900	202164940	9510	9510	9510	9510	0
79	20231204	171800	202164940	9510	9510	9510	9510	0
80	20231204	171700	202164940	9510	9510	9510	9510	0
81	20231204	171600	202164940	9510	9510	9510	9510	0
82	20231204	171500	202164940	9510	9510	9510	9510	0
83	20231204	171400	202164940	9510	9510	9510	9510	0
84	20231204	171300	202164940	9510	9510	9510	9510	0
85	20231204	171200	202164940	9510	9510	9510	9510	0
86	20231204	171100	202164940	9510	9510	9510	9510	0
87	20231204	171000	202164940	9510	9510	9510	9510	0
88	20231204	170900	202164940	9510	9510	9510	9510	0
89	20231204	170800	202164940	9510	9510	9510	9510	0
90	20231204	170700	202164940	9510	9510	9510	9510	0
91	20231204	170600	202164940	9510	9510	9510	9510	0
92	20231204	170500	202164940	9510	9510	9510	9510	2968
93	20231204	170400	202164940	9510	9510	9510	9510	0
94	20231204	170300	202164940	9510	9510	9510	9510	0
95	20231204	170200	202164940	9510	9510	9510	9510	0
96	20231204	170100	202164940	9510	9510	9510	9510	0
97	20231204	170000	202164940	9510	9510	9510	9510	0
98	20231204	165900	202164940	9510	9510	9510	9510	0
99	20231204	165800	202164940	9510	9510	9510	9510	0
100	20231204	165700	202164940	9510	9510	9510	9510	0
101	20231204	165600	202164940	9510	9510	9510	9510	0
102	20231204	165500	202164940	9510	9510	9510	9510	0
103	20231204	165400	202164940	9510	9510	9510	9510	0
104	20231204	165300	202164940	9510	9510	9510	9510	0
105	20231204	165200	202164940	9510	9510	9510	9510	0
106	20231204	165100	202164940	9510	9510	9510	9510	0
107	20231204	165000	202164940	9510	9510	9510	9510	0
108	20231204	164900	202164940	9510	9510	9510	9510	0
109	20231204	164800	202164940	9510	9510	9510	9510	0
110	20231204	164700	202164940	9510	9510	9510	9510	0
111	20231204	164600	202164940	9510	9510	9510	9510	0
112	20231204	164500	202164940	9510	9510	9510	9510	0
113	20231204	164400	202164940	9510	9510	9510	9510	0
114	20231204	164300	202164940	9510	9510	9510	9510	0
115	20231204	164200	202164940	9510	9510	9510	9510	0
116	20231204	164100	202164940	9510	9510	9510	9510	0
117	20231204	164000	202164940	9510	9510	9510	9510	0
118	20231204	163900	202164940	9510	9510	9510	9510	0
119	20231204	163800	202164940	9510	9510	9510	9510	0
120	20231204	163700	202164940	9510	9510	9510	9510	0
121	20231204	163600	202164940	9510	9510	9510	9510	0
122	20231204	163500	202164940	9510	9510	9510	9510	2968
123	20231204	163400	202164940	9510	9510	9510	9510	0
124	20231204	163300	202164940	9510	9510	9510	9510	0
125	20231204	163200	202164940	9510	9510	9510	9510	0
126	20231204	163100	202164940	9510	9510	9510	9510	0
127	20231204	163000	202164940	9510	9510	9510	9510	0
128	20231204	162900	202164940	9510	9510	9510	9510	0
129	20231204	162800	202164940	9510	9510	9510	9510	0
130	20231204	162700	202164940	9510	9510	9510	9510	0
131	20231204	162600	202164940	9510	9510	9510	9510	0
132	20231204	162500	202164940	9510	9510	9510	9510	0
133	20231204	162400	202164940	9510	9510	9510	9510	0
134	20231204	162300	202164940	9510	9510	9510	9510	0
135	20231204	162200	202164940	9510	9510	9510	9510	0
136	20231204	162100	202164940	9510	9510	9510	9510	0
137	20231204	162000	202164940	9510	9510	9510	9510	0
138	20231204	161900	202164940	9510	9510	9510	9510	0
139	20231204	161800	202164940	9510	9510	9510	9510	0
140	20231204	161700	202164940	9510	9510	9510	9510	0
141	20231204	161600	202164940	9510	9510	9510	9510	0
142	20231204	161500	202164940	9510	9510	9510	9510	0
143	20231204	161400	202164940	9510	9510	9510	9510	0
144	20231204	161300	202164940	9510	9510	9510	9510	0
145	20231204	161200	202164940	9510	9510	9510	9510	0
146	20231204	161100	202164940	9510	9510	9510	9510	0
147	20231204	161000	202164940	9510	9510	9510	9510	0
148	20231204	160900	202164940	9510	9510	9510	9510	0
149	20231204	160800	202164940	9510	9510	9510	9510	0
150	20231204	160700	202164940	9510	9510	9510	9510	0
151	20231204	160600	202164940	9510	9510	9510	9510	0
152	20231204	160500	202164940	9510	9510	9510	9510	2968
153	20231204	160400	202164940	9510	9510	9510	9510	0
154	20231204	160300	202164940	9510	9510	9510	9510	0
155	20231204	160200	202164940	9510	9510	9510	9510	0
156	20231204	160100	202164940	9510	9510	9510	9510	0
157	20231204	160000	202164940	9510	9510	9510	9510	0
158	20231204	155900	202164940	9510	9510	9510	9510	0
159	20231204	155800	202164940	9510	9510	9510	9510	0
160	20231204	155700	202164940	9510	9510	9510	9510	0
161	20231204	155600	202164940	9510	9510	9510	9510	0
162	20231204	155500	202164940	9510	9510	9510	9510	0
163	20231204	155400	202164940	9510	9510	9510	9510	0
164	20231204	155300	202164940	9510	9510	9510	9510	0
165	20231204	155200	202164940	9510	9510	9510	9510	0
166	20231204	155100	202164940	9510	9510	9510	9510	0
167	20231204	155000	202164940	9510	9510	9510	9510	0
168	20231204	154900	202164940	9510	9510	9510	9510	0
169	20231204	154800	202164940	9510	9510	9510	9510	0
170	20231204	154700	202164940	9510	9510	9510	9510	0
171	20231204	154600	202164940	9510	9510	9510	9510	0
172	20231204	154500	202164940	9510	9510	9510	9510	0
173	20231204	154400	202164940	9510	9510	9510	9510	0
174	20231204	154300	202164940	9510	9510	9510	9510	0
175	20231204	154200	202164940	9510	9510	9510	9510	0
176	20231204	154100	202164940	9510	9510	9510	9510	0
177	20231204	154000	202164940	9510	9510	9510	9510	0
178	20231204	153900	202164940	9510	9510	9510	9510	0
179	20231204	153800	202164940	9510	9510	9510	9510	0
180	20231204	153700	202164940	9510	9510	9510	9510	0
181	20231204	153600	202164940	9510	9510	9510	9510	0
182	20231204	153500	202164940	9510	9510	9510	9510	2968
183	20231204	153400	202164940	9510	9510	9510	9510	0
184	20231204	153300	202164940	9510	9510	9510	9510	0
185	20231204	153200	202164940	9510	9510	9510	9510	0
186	20231204	153100	202164940	9510	9510	9510	9510	0
187	20231204	153000	202164940	9510	9510	9510	9510	2968
188	20231204	152900	173939260	9570	9570	9570	9570	0
189	20231204	152800	173939260	9570	9570	9570	9570	0
190	20231204	152700	173939260	9570	9570	9570	9570	0
191	20231204	152600	173939260	9570	9570	9570	9570	0
192	20231204	152500	173939260	9570	9570	9570	9570	0
193	20231204	152400	173939260	9570	9570	9570	9570	0
194	20231204	152300	173939260	9570	9570	9570	9570	0
195	20231204	152200	173939260	9570	9570	9570	9570	0
196	20231204	152100	173939260	9570	9570	9570	9570	0
197	20231204	152000	173939260	9570	9570	9570	9570	0
198	20231204	151900	173939260	9570	9570	9570	9570	0
199	20231204	151800	173939260	9570	9570	9570	9570	6
200	20231204	151700	173881840	9550	9560	9560	9550	139
201	20231204	151600	172554380	9570	9570	9570	9570	1
202	20231204	151500	172544810	9570	9570	9570	9570	0
203	20231204	151400	172544810	9570	9570	9570	9570	2
204	20231204	151300	172525670	9570	9570	9570	9570	0
205	20231204	151200	172525670	9570	9570	9570	9570	5
206	20231204	151100	172477820	9580	9580	9580	9580	0
207	20231204	151000	172477820	9580	9580	9580	9580	0
208	20231204	150900	172477820	9580	9580	9580	9580	0
209	20231204	150800	172477820	9580	9550	9580	9550	2010
210	20231204	150700	153282020	9590	9590	9590	9590	0
211	20231204	150600	153282020	9590	9590	9590	9590	0
212	20231204	150500	153282020	9590	9590	9590	9590	0
213	20231204	150400	153282020	9590	9590	9590	9590	0
214	20231204	150300	153282020	9590	9590	9590	9590	0
215	20231204	150200	153282020	9590	9590	9590	9590	0
216	20231204	150100	153282020	9590	9590	9590	9590	0
217	20231204	150000	153282020	9590	9590	9590	9590	8
218	20231204	145900	153205300	9600	9600	9600	9600	0
219	20231204	145800	153205300	9600	9600	9600	9600	0
220	20231204	145700	153205300	9600	9600	9600	9600	0
221	20231204	145600	153205300	9600	9600	9600	9600	0
222	20231204	145500	153205300	9600	9570	9600	9570	27
223	20231204	145400	152946190	9550	9560	9560	9550	736
224	20231204	145300	145917360	9570	9600	9600	9570	333
225	20231204	145200	142721160	9600	9600	9600	9600	0
226	20231204	145100	142721160	9600	9600	9600	9600	0
227	20231204	145000	142721160	9600	9600	9600	9600	0
228	20231204	144900	142721160	9600	9600	9600	9600	0
229	20231204	144800	142721160	9600	9600	9600	9600	0
230	20231204	144700	142721160	9600	9600	9600	9600	32
231	20231204	144600	142413960	9600	9600	9600	9600	51
232	20231204	144500	141924360	9600	9570	9600	9560	1620
233	20231204	144400	126426970	9560	9560	9560	9560	0
234	20231204	144300	126426970	9560	9560	9560	9560	0
235	20231204	144200	126426970	9560	9560	9560	9560	0
236	20231204	144100	126426970	9560	9560	9560	9560	0
237	20231204	144000	126426970	9560	9560	9560	9560	0
238	20231204	143900	126426970	9560	9560	9560	9560	0
239	20231204	143800	126426970	9560	9560	9560	9560	0
240	20231204	143700	126426970	9560	9560	9560	9560	0
241	20231204	143600	126426970	9560	9560	9560	9560	128
242	20231204	143500	125203290	9560	9560	9560	9560	3
243	20231204	143400	125174610	9560	9560	9560	9560	0
244	20231204	143300	125174610	9560	9560	9560	9560	0
245	20231204	143200	125174610	9560	9560	9560	9560	3
246	20231204	143100	125145930	9550	9550	9550	9550	3
247	20231204	143000	125117280	9560	9560	9560	9560	0
248	20231204	142900	125117280	9560	9600	9600	9560	106
249	20231204	142800	124103680	9600	9600	9600	9600	1
250	20231204	142700	124094080	9600	9600	9600	9600	0
251	20231204	142600	124094080	9600	9550	9600	9550	31
252	20231204	142500	123797730	9550	9550	9550	9550	24
253	20231204	142400	123568530	9610	9610	9610	9610	0
254	20231204	142300	123568530	9610	9550	9610	9550	643
255	20231204	142200	117427400	9560	9560	9560	9560	0
256	20231204	142100	117427400	9560	9560	9560	9560	0
257	20231204	142000	117427400	9560	9560	9560	9560	0
258	20231204	141900	117427400	9560	9560	9560	9560	0
259	20231204	141800	117427400	9560	9560	9560	9560	0
260	20231204	141700	117427400	9560	9560	9560	9560	1
261	20231204	141600	117417840	9570	9570	9570	9570	0
262	20231204	141500	117417840	9570	9570	9570	9570	0
263	20231204	141400	117417840	9570	9570	9570	9570	0
264	20231204	141300	117417840	9570	9570	9570	9570	0
265	20231204	141200	117417840	9570	9570	9570	9570	0
266	20231204	141100	117417840	9570	9570	9570	9570	0
267	20231204	141000	117417840	9570	9570	9570	9570	0
268	20231204	140900	117417840	9570	9570	9570	9570	0
269	20231204	140800	117417840	9570	9570	9570	9570	0
270	20231204	140700	117417840	9570	9570	9570	9570	0
271	20231204	140600	117417840	9570	9570	9570	9570	0
272	20231204	140500	117417840	9570	9570	9570	9570	0
273	20231204	140400	117417840	9570	9570	9570	9570	0
274	20231204	140300	117417840	9570	9570	9570	9570	0
275	20231204	140200	117417840	9570	9570	9570	9570	0
276	20231204	140100	117417840	9570	9570	9570	9570	0
277	20231204	140000	117417840	9570	9570	9570	9570	0
278	20231204	135900	117417840	9570	9570	9570	9570	0
279	20231204	135800	117417840	9570	9570	9570	9570	0
280	20231204	135700	117417840	9570	9570	9570	9570	0
281	20231204	135600	117417840	9570	9570	9570	9570	0
282	20231204	135500	117417840	9570	9570	9570	9570	0
283	20231204	135400	117417840	9570	9570	9570	9570	0
284	20231204	135300	117417840	9570	9570	9570	9570	0
285	20231204	135200	117417840	9570	9570	9570	9570	0
286	20231204	135100	117417840	9570	9570	9570	9570	0
287	20231204	135000	117417840	9570	9570	9570	9570	0
288	20231204	134900	117417840	9570	9570	9570	9570	0
289	20231204	134800	117417840	9570	9570	9570	9570	171
290	20231204	134700	115781370	9560	9560	9560	9560	0
291	20231204	134600	115781370	9560	9560	9560	9560	0
292	20231204	134500	115781370	9560	9560	9560	9560	0
293	20231204	134400	115781370	9560	9560	9560	9560	0
294	20231204	134300	115781370	9560	9560	9560	9560	0
295	20231204	134200	115781370	9560	9560	9560	9560	0
296	20231204	134100	115781370	9560	9560	9560	9560	0
297	20231204	134000	115781370	9560	9560	9560	9560	0
298	20231204	133900	115781370	9560	9560	9560	9560	0
299	20231204	133800	115781370	9560	9560	9560	9560	0
300	20231204	133700	115781370	9560	9560	9560	9560	0
301	20231204	133600	115781370	9560	9560	9560	9560	0
302	20231204	133500	115781370	9560	9560	9560	9560	100
303	20231204	133400	114825370	9570	9570	9570	9570	100
304	20231204	133300	113868370	9610	9610	9610	9610	0
305	20231204	133200	113868370	9610	9590	9610	9590	1000
306	20231204	133100	104270960	9550	9550	9550	9550	142
307	20231204	133000	102914860	9560	9560	9560	9560	98
308	20231204	132900	101977980	9590	9590	9590	9590	0
309	20231204	132800	101977980	9590	9590	9590	9590	0
310	20231204	132700	101977980	9590	9590	9590	9590	0
311	20231204	132600	101977980	9590	9590	9590	9590	0
312	20231204	132500	101977980	9590	9590	9590	9590	0
313	20231204	132400	101977980	9590	9590	9590	9590	0
314	20231204	132300	101977980	9590	9580	9590	9580	5
315	20231204	132200	101930040	9580	9580	9580	9580	0
316	20231204	132100	101930040	9580	9580	9580	9580	0
317	20231204	132000	101930040	9580	9580	9580	9580	0
318	20231204	131900	101930040	9580	9580	9580	9580	0
319	20231204	131800	101930040	9580	9580	9580	9580	0
320	20231204	131700	101930040	9580	9580	9580	9580	0
321	20231204	131600	101930040	9580	9580	9580	9580	0
322	20231204	131500	101930040	9580	9580	9580	9580	5
323	20231204	131400	101882140	9590	9590	9590	9590	0
324	20231204	131300	101882140	9590	9590	9590	9590	0
325	20231204	131200	101882140	9590	9590	9590	9590	0
326	20231204	131100	101882140	9590	9590	9590	9590	0
327	20231204	131000	101882140	9590	9590	9590	9590	0
328	20231204	130900	101882140	9590	9590	9590	9590	0
329	20231204	130800	101882140	9590	9590	9590	9590	0
330	20231204	130700	101882140	9590	9590	9590	9590	0
331	20231204	130600	101882140	9590	9590	9590	9590	0
332	20231204	130500	101882140	9590	9590	9590	9590	0
333	20231204	130400	101882140	9590	9580	9590	9580	364
334	20231204	130300	98392920	9580	9580	9580	9580	0
335	20231204	130200	98392920	9580	9580	9580	9580	0
336	20231204	130100	98392920	9580	9560	9580	9560	32
337	20231204	130000	98086980	9570	9570	9570	9570	0
338	20231204	125900	98086980	9570	9570	9570	9570	0
339	20231204	125800	98086980	9570	9570	9570	9570	71
340	20231204	125700	97407510	9570	9570	9570	9570	0
341	20231204	125600	97407510	9570	9570	9570	9570	0
342	20231204	125500	97407510	9570	9570	9570	9570	0
343	20231204	125400	97407510	9570	9570	9570	9570	1
344	20231204	125300	97397940	9570	9570	9570	9570	3
345	20231204	125200	97369230	9580	9580	9580	9580	1
346	20231204	125100	97359650	9580	9580	9580	9580	0
347	20231204	125000	97359650	9580	9580	9580	9580	0
348	20231204	124900	97359650	9580	9580	9580	9580	5
349	20231204	124800	97311750	9580	9580	9580	9580	0
350	20231204	124700	97311750	9580	9580	9580	9580	0
351	20231204	124600	97311750	9580	9580	9580	9580	171
352	20231204	124500	95673570	9570	9570	9570	9570	65
353	20231204	124400	95051520	9570	9570	9570	9570	0
354	20231204	124300	95051520	9570	9570	9570	9570	0
355	20231204	124200	95051520	9570	9570	9570	9570	0
356	20231204	124100	95051520	9570	9570	9570	9570	0
357	20231204	124000	95051520	9570	9570	9570	9570	672
358	20231204	123900	88620480	9570	9570	9570	9570	257
359	20231204	123800	86160990	9580	9580	9580	9580	0
360	20231204	123700	86160990	9580	9580	9580	9580	1
361	20231204	123600	86151410	9580	9580	9580	9580	0
362	20231204	123500	86151410	9580	9580	9580	9580	0
363	20231204	123400	86151410	9580	9580	9580	9580	0
364	20231204	123300	86151410	9580	9580	9580	9580	0
365	20231204	123200	86151410	9580	9580	9580	9580	0
366	20231204	123100	86151410	9580	9580	9580	9580	0
367	20231204	123000	86151410	9580	9580	9580	9580	0
368	20231204	122900	86151410	9580	9580	9580	9580	0
369	20231204	122800	86151410	9580	9580	9580	9580	0
370	20231204	122700	86151410	9580	9580	9580	9580	0
371	20231204	122600	86151410	9580	9580	9580	9580	0
372	20231204	122500	86151410	9580	9580	9580	9580	0
373	20231204	122400	86151410	9580	9580	9580	9580	0
374	20231204	122300	86151410	9580	9580	9580	9580	0
375	20231204	122200	86151410	9580	9580	9580	9580	0
376	20231204	122100	86151410	9580	9580	9580	9580	54
377	20231204	122000	85634090	9570	9570	9570	9570	0
378	20231204	121900	85634090	9570	9570	9570	9570	3
379	20231204	121800	85605380	9570	9570	9570	9570	0
380	20231204	121700	85605380	9570	9570	9570	9570	0
381	20231204	121600	85605380	9570	9570	9570	9570	0
382	20231204	121500	85605380	9570	9570	9570	9570	0
383	20231204	121400	85605380	9570	9570	9570	9570	0
384	20231204	121300	85605380	9570	9570	9570	9570	0
385	20231204	121200	85605380	9570	9570	9570	9570	0
386	20231204	121100	85605380	9570	9570	9570	9570	0
387	20231204	121000	85605380	9570	9570	9570	9570	0
388	20231204	120900	85605380	9570	9570	9570	9570	13
389	20231204	120800	85480970	9570	9570	9570	9570	0
390	20231204	120700	85480970	9570	9570	9570	9570	0
391	20231204	120600	85480970	9570	9570	9570	9570	11
392	20231204	120500	85375700	9590	9590	9590	9590	0
393	20231204	120400	85375700	9590	9590	9590	9590	0
394	20231204	120300	85375700	9590	9590	9590	9590	0
395	20231204	120200	85375700	9590	9590	9590	9590	0
396	20231204	120100	85375700	9590	9590	9590	9590	0
397	20231204	120000	85375700	9590	9590	9590	9590	0
398	20231204	115900	85375700	9590	9590	9590	9590	0
399	20231204	115800	85375700	9590	9590	9590	9590	0
400	20231204	115700	85375700	9590	9590	9590	9590	1
401	20231204	115600	85366110	9590	9590	9590	9590	336
402	20231204	115500	82143870	9580	9580	9580	9580	0
403	20231204	115400	82143870	9580	9580	9580	9580	0
404	20231204	115300	82143870	9580	9580	9580	9580	29
405	20231204	115200	81866050	9590	9590	9590	9590	0
406	20231204	115100	81866050	9590	9590	9590	9590	0
407	20231204	115000	81866050	9590	9590	9590	9590	0
408	20231204	114900	81866050	9590	9590	9590	9590	0
409	20231204	114800	81866050	9590	9590	9590	9590	0
410	20231204	114700	81866050	9590	9590	9590	9590	0
411	20231204	114600	81866050	9590	9590	9590	9590	0
412	20231204	114500	81866050	9590	9590	9590	9590	0
413	20231204	114400	81866050	9590	9590	9590	9590	0
414	20231204	114300	81866050	9590	9590	9590	9590	0
415	20231204	114200	81866050	9590	9590	9590	9590	0
416	20231204	114100	81866050	9590	9590	9590	9590	0
417	20231204	114000	81866050	9590	9590	9590	9590	0
418	20231204	113900	81866050	9590	9590	9590	9590	0
419	20231204	113800	81866050	9590	9590	9590	9590	0
420	20231204	113700	81866050	9590	9590	9590	9590	0
421	20231204	113600	81866050	9590	9590	9590	9590	0
422	20231204	113500	81866050	9590	9590	9590	9590	0
423	20231204	113400	81866050	9590	9590	9590	9590	0
424	20231204	113300	81866050	9590	9590	9590	9590	0
425	20231204	113200	81866050	9590	9590	9590	9590	0
426	20231204	113100	81866050	9590	9590	9590	9590	0
427	20231204	113000	81866050	9590	9590	9590	9590	1
428	20231204	112900	81856460	9560	9560	9560	9560	0
429	20231204	112800	81856460	9560	9560	9560	9560	0
430	20231204	112700	81856460	9560	9560	9560	9560	0
431	20231204	112600	81856460	9560	9560	9560	9560	89
432	20231204	112500	81005620	9560	9560	9560	9560	6
433	20231204	112400	80948260	9560	9560	9560	9560	109
434	20231204	112300	79906220	9560	9560	9560	9560	2
435	20231204	112200	79887100	9560	9560	9560	9560	103
436	20231204	112100	78902420	9560	9560	9560	9560	0
437	20231204	112000	78902420	9560	9560	9560	9560	0
438	20231204	111900	78902420	9560	9560	9560	9560	0
439	20231204	111800	78902420	9560	9560	9560	9560	0
440	20231204	111700	78902420	9560	9560	9560	9560	0
441	20231204	111600	78902420	9560	9560	9560	9560	5
442	20231204	111500	78854620	9560	9560	9560	9560	20
443	20231204	111400	78663420	9550	9550	9550	9550	0
444	20231204	111300	78663420	9550	9550	9550	9550	0
445	20231204	111200	78663420	9550	9550	9550	9550	142
446	20231204	111100	77307320	9590	9590	9590	9590	0
447	20231204	111000	77307320	9590	9590	9590	9590	0
448	20231204	110900	77307320	9590	9590	9590	9590	1
449	20231204	110800	77297730	9540	9540	9540	9540	0
450	20231204	110700	77297730	9540	9540	9540	9540	0
451	20231204	110600	77297730	9540	9540	9540	9540	0
452	20231204	110500	77297730	9540	9540	9540	9540	0
453	20231204	110400	77297730	9540	9540	9540	9540	0
454	20231204	110300	77297730	9540	9540	9540	9540	0
455	20231204	110200	77297730	9540	9540	9540	9540	0
456	20231204	110100	77297730	9540	9540	9540	9540	0
457	20231204	110000	77297730	9540	9540	9540	9540	142
458	20231204	105900	75943050	9540	9540	9540	9540	6
459	20231204	105800	75885810	9540	9540	9540	9540	2
460	20231204	105700	75866730	9540	9540	9540	9540	12
461	20231204	105600	75752250	9540	9560	9560	9540	185
462	20231204	105500	73985330	9590	9590	9590	9590	1
463	20231204	105400	73975740	9610	9610	9610	9610	0
464	20231204	105300	73975740	9610	9610	9610	9610	0
465	20231204	105200	73975740	9610	9610	9610	9610	0
466	20231204	105100	73975740	9610	9610	9610	9610	0
467	20231204	105000	73975740	9610	9590	9610	9590	191
468	20231204	104900	72141540	9590	9580	9590	9580	183
469	20231204	104800	70386700	9580	9580	9580	9580	0
470	20231204	104700	70386700	9580	9580	9580	9580	0
471	20231204	104600	70386700	9580	9580	9580	9580	0
472	20231204	104500	70386700	9580	9580	9580	9580	100
473	20231204	104400	69428700	9580	9580	9580	9580	8
474	20231204	104300	69352060	9560	9560	9560	9560	0
475	20231204	104200	69352060	9560	9560	9560	9560	170
476	20231204	104100	67726860	9560	9560	9560	9560	0
477	20231204	104000	67726860	9560	9560	9560	9560	0
478	20231204	103900	67726860	9560	9560	9560	9560	0
479	20231204	103800	67726860	9560	9560	9560	9560	1
480	20231204	103700	67717300	9550	9550	9550	9550	0
481	20231204	103600	67717300	9550	9550	9550	9550	0
482	20231204	103500	67717300	9550	9550	9550	9550	0
483	20231204	103400	67717300	9550	9550	9550	9550	0
484	20231204	103300	67717300	9550	9550	9550	9550	0
485	20231204	103200	67717300	9550	9550	9550	9550	0
486	20231204	103100	67717300	9550	9550	9550	9550	0
487	20231204	103000	67717300	9550	9550	9550	9550	0
488	20231204	102900	67717300	9550	9550	9550	9550	0
489	20231204	102800	67717300	9550	9550	9550	9550	0
490	20231204	102700	67717300	9550	9550	9550	9550	30
491	20231204	102600	67430800	9530	9530	9530	9530	0
492	20231204	102500	67430800	9530	9530	9530	9530	0
493	20231204	102400	67430800	9530	9530	9530	9530	0
494	20231204	102300	67430800	9530	9530	9530	9530	0
495	20231204	102200	67430800	9530	9530	9530	9530	0
496	20231204	102100	67430800	9530	9530	9530	9530	84
497	20231204	102000	66630280	9520	9540	9590	9520	36
498	20231204	101900	66286180	9540	9560	9560	9540	6
499	20231204	101800	66228920	9560	9560	9560	9560	50
500	20231204	101700	65750920	9560	9560	9560	9560	29
501	20231204	101600	65473680	9540	9520	9540	9520	45
502	20231204	101500	65044440	9520	9600	9600	9510	1453
503	20231204	101400	51121270	9600	9620	9620	9590	912
504	20231204	101300	42360300	9620	9610	9620	9610	362
505	20231204	101200	38881470	9600	9530	9600	9530	1712
506	20231204	101100	22499130	9520	9520	9520	9520	0
507	20231204	101000	22499130	9520	9520	9520	9520	49
508	20231204	100900	22032650	9520	9520	9520	9520	440
509	20231204	100800	17843850	9520	9520	9520	9520	226
510	20231204	100700	15692330	9520	9520	9520	9520	266
511	20231204	100600	13160010	9520	9520	9520	9520	1
512	20231204	100500	13150490	9520	9520	9520	9520	0
513	20231204	100400	13150490	9520	9520	9520	9520	0
514	20231204	100300	13150490	9520	9520	9520	9520	5
515	20231204	100200	13102890	9520	9520	9520	9520	0
516	20231204	100100	13102890	9520	9510	9520	9510	45
517	20231204	100000	12674810	9520	9520	9520	9520	0
518	20231204	095900	12674810	9520	9520	9520	9520	0
519	20231204	095800	12674810	9520	9520	9520	9520	0
520	20231204	095700	12674810	9520	9520	9520	9520	0
521	20231204	095600	12674810	9520	9520	9520	9520	0
522	20231204	095500	12674810	9520	9520	9520	9520	0
523	20231204	095400	12674810	9520	9520	9520	9520	0
524	20231204	095300	12674810	9520	9520	9520	9520	0
525	20231204	095200	12674810	9520	9520	9520	9520	0
526	20231204	095100	12674810	9520	9520	9520	9520	0
527	20231204	095000	12674810	9520	9520	9520	9520	30
528	20231204	094900	12389210	9520	9520	9520	9520	1
529	20231204	094800	12379690	9520	9520	9520	9520	0
530	20231204	094700	12379690	9520	9520	9520	9520	0
531	20231204	094600	12379690	9520	9520	9520	9520	0
532	20231204	094500	12379690	9520	9520	9520	9520	0
533	20231204	094400	12379690	9520	9520	9520	9520	0
534	20231204	094300	12379690	9520	9520	9520	9520	0
535	20231204	094200	12379690	9520	9520	9520	9520	0
536	20231204	094100	12379690	9520	9520	9520	9520	127
537	20231204	094000	11170650	9530	9520	9530	9520	4
538	20231204	093900	11132560	9520	9520	9520	9520	0
539	20231204	093800	11132560	9520	9520	9520	9520	1
540	20231204	093700	11123040	9520	9520	9520	9520	0
541	20231204	093600	11123040	9520	9520	9520	9520	0
542	20231204	093500	11123040	9520	9520	9520	9520	1
543	20231204	093400	11113520	9500	9500	9500	9500	0
544	20231204	093300	11113520	9500	9500	9500	9500	105
545	20231204	093200	10116020	9500	9500	9500	9500	1
546	20231204	093100	10106520	9480	9480	9480	9480	0
547	20231204	093000	10106520	9480	9480	9480	9480	0
548	20231204	092900	10106520	9480	9480	9480	9480	0
549	20231204	092800	10106520	9480	9480	9480	9480	0
550	20231204	092700	10106520	9480	9480	9480	9480	0
551	20231204	092600	10106520	9480	9480	9480	9480	0
552	20231204	092500	10106520	9480	9480	9480	9480	970
553	20231204	092400	910920	9480	9480	9480	9480	0
554	20231204	092300	910920	9480	9480	9480	9480	20
555	20231204	092200	721320	9480	9480	9480	9480	0
556	20231204	092100	721320	9480	9480	9480	9480	1
557	20231204	092000	711840	9490	9490	9490	9490	11
558	20231204	091900	607450	9480	9480	9480	9480	2
559	20231204	091800	588490	9490	9490	9490	9490	0
560	20231204	091700	588490	9490	9490	9490	9490	0
561	20231204	091600	588490	9490	9490	9490	9490	2
562	20231204	091500	569510	9490	9490	9490	9490	49
563	20231204	091400	104500	9490	9490	9490	9490	0
564	20231204	091300	104500	9490	9490	9490	9490	0
565	20231204	091200	104500	9490	9490	9490	9490	0
566	20231204	091100	104500	9490	9490	9490	9490	0
567	20231204	091000	104500	9490	9490	9490	9490	0
568	20231204	090900	104500	9490	9490	9490	9490	5
569	20231204	090800	57050	9500	9500	9500	9500	0
570	20231204	090700	57050	9500	9500	9500	9500	0
571	20231204	090600	57050	9500	9500	9500	9500	0
572	20231204	090500	57050	9500	9500	9500	9500	0
573	20231204	090400	57050	9500	9500	9500	9500	0
574	20231204	090300	57050	9500	9500	9500	9500	0
575	20231204	090200	57050	9500	9500	9500	9500	1
576	20231204	090100	47550	9510	9510	9510	9510	0
577	20231204	090000	47550	9510	9510	9510	9510	5