KissMeData/004840/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184300	153661030	5570	5570	5570	5570	148
3	20231208	184200	153661030	5570	5570	5570	5570	0
4	20231208	184100	153661030	5570	5570	5570	5570	0
5	20231208	184000	153661030	5570	5570	5570	5570	0
6	20231208	183900	153661030	5570	5570	5570	5570	0
7	20231208	183800	153661030	5570	5570	5570	5570	0
8	20231208	183700	153661030	5570	5570	5570	5570	0
9	20231208	183600	153661030	5570	5570	5570	5570	0
10	20231208	183500	153661030	5570	5570	5570	5570	0
11	20231208	183400	153661030	5570	5570	5570	5570	0
12	20231208	183300	153661030	5570	5570	5570	5570	0
13	20231208	183200	153661030	5570	5570	5570	5570	0
14	20231208	183100	153661030	5570	5570	5570	5570	0
15	20231208	183000	153661030	5570	5570	5570	5570	0
16	20231208	182900	153661030	5570	5570	5570	5570	0
17	20231208	182800	153661030	5570	5570	5570	5570	0
18	20231208	182700	153661030	5570	5570	5570	5570	0
19	20231208	182600	153661030	5570	5570	5570	5570	0
20	20231208	182500	153661030	5570	5570	5570	5570	0
21	20231208	182400	153661030	5570	5570	5570	5570	0
22	20231208	182300	153661030	5570	5570	5570	5570	0
23	20231208	182200	153661030	5570	5570	5570	5570	0
24	20231208	182100	153661030	5570	5570	5570	5570	0
25	20231208	182000	153661030	5570	5570	5570	5570	0
26	20231208	181900	153661030	5570	5570	5570	5570	0
27	20231208	181800	153661030	5570	5570	5570	5570	0
28	20231208	181700	153661030	5570	5570	5570	5570	0
29	20231208	181600	153661030	5570	5570	5570	5570	0
30	20231208	181500	153661030	5570	5570	5570	5570	0
31	20231208	181400	153661030	5570	5570	5570	5570	0
32	20231208	181300	153661030	5570	5570	5570	5570	148
33	20231208	181200	153661030	5570	5570	5570	5570	0
34	20231208	181100	153661030	5570	5570	5570	5570	0
35	20231208	181000	153661030	5570	5570	5570	5570	0
36	20231208	180900	153661030	5570	5570	5570	5570	0
37	20231208	180800	153661030	5570	5570	5570	5570	0
38	20231208	180700	153661030	5570	5570	5570	5570	0
39	20231208	180600	153661030	5570	5570	5570	5570	0
40	20231208	180500	153661030	5570	5570	5570	5570	0
41	20231208	180400	153661030	5570	5570	5570	5570	0
42	20231208	180300	153661030	5570	5570	5570	5570	0
43	20231208	180200	153661030	5570	5570	5570	5570	0
44	20231208	180100	153661030	5570	5570	5570	5570	0
45	20231208	180000	153661030	5570	5570	5570	5570	0
46	20231208	175900	153661030	5570	5570	5570	5570	0
47	20231208	175800	153661030	5570	5570	5570	5570	0
48	20231208	175700	153661030	5570	5570	5570	5570	0
49	20231208	175600	153661030	5570	5570	5570	5570	0
50	20231208	175500	153661030	5570	5570	5570	5570	0
51	20231208	175400	153661030	5570	5570	5570	5570	0
52	20231208	175300	153661030	5570	5570	5570	5570	0
53	20231208	175200	153661030	5570	5570	5570	5570	0
54	20231208	175100	153661030	5570	5570	5570	5570	0
55	20231208	175000	153661030	5570	5570	5570	5570	0
56	20231208	174900	153661030	5570	5570	5570	5570	0
57	20231208	174800	153661030	5570	5570	5570	5570	0
58	20231208	174700	153661030	5570	5570	5570	5570	0
59	20231208	174600	153661030	5570	5570	5570	5570	0
60	20231208	174500	153661030	5570	5570	5570	5570	0
61	20231208	174400	153661030	5570	5570	5570	5570	0
62	20231208	174300	153661030	5570	5570	5570	5570	148
63	20231208	174200	153661030	5570	5570	5570	5570	0
64	20231208	174100	153661030	5570	5570	5570	5570	0
65	20231208	174000	153661030	5570	5570	5570	5570	0
66	20231208	173900	153661030	5570	5570	5570	5570	0
67	20231208	173800	153661030	5570	5570	5570	5570	0
68	20231208	173700	153661030	5570	5570	5570	5570	0
69	20231208	173600	153661030	5570	5570	5570	5570	0
70	20231208	173500	153661030	5570	5570	5570	5570	0
71	20231208	173400	153661030	5570	5570	5570	5570	0
72	20231208	173300	153661030	5570	5570	5570	5570	0
73	20231208	173200	153661030	5570	5570	5570	5570	0
74	20231208	173100	153661030	5570	5570	5570	5570	0
75	20231208	173000	153661030	5570	5570	5570	5570	0
76	20231208	172900	153661030	5570	5570	5570	5570	0
77	20231208	172800	153661030	5570	5570	5570	5570	0
78	20231208	172700	153661030	5570	5570	5570	5570	0
79	20231208	172600	153661030	5570	5570	5570	5570	0
80	20231208	172500	153661030	5570	5570	5570	5570	0
81	20231208	172400	153661030	5570	5570	5570	5570	0
82	20231208	172300	153661030	5570	5570	5570	5570	0
83	20231208	172200	153661030	5570	5570	5570	5570	0
84	20231208	172100	153661030	5570	5570	5570	5570	0
85	20231208	172000	153661030	5570	5570	5570	5570	0
86	20231208	171900	153661030	5570	5570	5570	5570	0
87	20231208	171800	153661030	5570	5570	5570	5570	0
88	20231208	171700	153661030	5570	5570	5570	5570	0
89	20231208	171600	153661030	5570	5570	5570	5570	0
90	20231208	171500	153661030	5570	5570	5570	5570	0
91	20231208	171400	153661030	5570	5570	5570	5570	0
92	20231208	171300	153661030	5570	5570	5570	5570	148
93	20231208	171200	153661030	5570	5570	5570	5570	0
94	20231208	171100	153661030	5570	5570	5570	5570	0
95	20231208	171000	153661030	5570	5570	5570	5570	0
96	20231208	170900	153661030	5570	5570	5570	5570	0
97	20231208	170800	153661030	5570	5570	5570	5570	0
98	20231208	170700	153661030	5570	5570	5570	5570	0
99	20231208	170600	153661030	5570	5570	5570	5570	0
100	20231208	170500	153661030	5570	5570	5570	5570	0
101	20231208	170400	153661030	5570	5570	5570	5570	0
102	20231208	170300	153661030	5570	5570	5570	5570	0
103	20231208	170200	153661030	5570	5570	5570	5570	0
104	20231208	170100	153661030	5570	5570	5570	5570	0
105	20231208	170000	153661030	5570	5570	5570	5570	0
106	20231208	165900	153661030	5570	5570	5570	5570	0
107	20231208	165800	153661030	5570	5570	5570	5570	0
108	20231208	165700	153661030	5570	5570	5570	5570	0
109	20231208	165600	153661030	5570	5570	5570	5570	0
110	20231208	165500	153661030	5570	5570	5570	5570	0
111	20231208	165400	153661030	5570	5570	5570	5570	0
112	20231208	165300	153661030	5570	5570	5570	5570	0
113	20231208	165200	153661030	5570	5570	5570	5570	0
114	20231208	165100	153661030	5570	5570	5570	5570	0
115	20231208	165000	153661030	5570	5570	5570	5570	0
116	20231208	164900	153661030	5570	5570	5570	5570	0
117	20231208	164800	153661030	5570	5570	5570	5570	0
118	20231208	164700	153661030	5570	5570	5570	5570	0
119	20231208	164600	153661030	5570	5570	5570	5570	0
120	20231208	164500	153661030	5570	5570	5570	5570	0
121	20231208	164400	153661030	5570	5570	5570	5570	0
122	20231208	164300	153661030	5570	5570	5570	5570	148
123	20231208	164200	153661030	5570	5570	5570	5570	0
124	20231208	164100	153661030	5570	5570	5570	5570	0
125	20231208	164000	153661030	5570	5570	5570	5570	0
126	20231208	163900	153661030	5570	5570	5570	5570	0
127	20231208	163800	153661030	5570	5570	5570	5570	0
128	20231208	163700	153661030	5570	5570	5570	5570	0
129	20231208	163600	153661030	5570	5570	5570	5570	0
130	20231208	163500	153661030	5570	5570	5570	5570	0
131	20231208	163400	153661030	5570	5570	5570	5570	0
132	20231208	163300	153661030	5570	5570	5570	5570	0
133	20231208	163200	153661030	5570	5570	5570	5570	0
134	20231208	163100	153661030	5570	5570	5570	5570	0
135	20231208	163000	153661030	5570	5570	5570	5570	0
136	20231208	162900	153661030	5570	5570	5570	5570	0
137	20231208	162800	153661030	5570	5570	5570	5570	0
138	20231208	162700	153661030	5570	5570	5570	5570	0
139	20231208	162600	153661030	5570	5570	5570	5570	0
140	20231208	162500	153661030	5570	5570	5570	5570	0
141	20231208	162400	153661030	5570	5570	5570	5570	0
142	20231208	162300	153661030	5570	5570	5570	5570	0
143	20231208	162200	153661030	5570	5570	5570	5570	0
144	20231208	162100	153661030	5570	5570	5570	5570	0
145	20231208	162000	153661030	5570	5570	5570	5570	0
146	20231208	161900	153661030	5570	5570	5570	5570	0
147	20231208	161800	153661030	5570	5570	5570	5570	0
148	20231208	161700	153661030	5570	5570	5570	5570	0
149	20231208	161600	153661030	5570	5570	5570	5570	0
150	20231208	161500	153661030	5570	5570	5570	5570	0
151	20231208	161400	153661030	5570	5570	5570	5570	0
152	20231208	161300	153661030	5570	5570	5570	5570	148
153	20231208	161200	153661030	5570	5570	5570	5570	0
154	20231208	161100	153661030	5570	5570	5570	5570	0
155	20231208	161000	153661030	5570	5570	5570	5570	0
156	20231208	160900	153661030	5570	5570	5570	5570	0
157	20231208	160800	153661030	5570	5570	5570	5570	0
158	20231208	160700	153661030	5570	5570	5570	5570	0
159	20231208	160600	153661030	5570	5570	5570	5570	0
160	20231208	160500	153661030	5570	5570	5570	5570	0
161	20231208	160400	153661030	5570	5570	5570	5570	0
162	20231208	160300	153661030	5570	5570	5570	5570	0
163	20231208	160200	153661030	5570	5570	5570	5570	0
164	20231208	160100	153661030	5570	5570	5570	5570	0
165	20231208	160000	153661030	5570	5570	5570	5570	0
166	20231208	155900	153661030	5570	5570	5570	5570	0
167	20231208	155800	153661030	5570	5570	5570	5570	0
168	20231208	155700	153661030	5570	5570	5570	5570	0
169	20231208	155600	153661030	5570	5570	5570	5570	0
170	20231208	155500	153661030	5570	5570	5570	5570	0
171	20231208	155400	153661030	5570	5570	5570	5570	0
172	20231208	155300	153661030	5570	5570	5570	5570	0
173	20231208	155200	153661030	5570	5570	5570	5570	0
174	20231208	155100	153661030	5570	5570	5570	5570	0
175	20231208	155000	153661030	5570	5570	5570	5570	0
176	20231208	154900	153661030	5570	5570	5570	5570	0
177	20231208	154800	153661030	5570	5570	5570	5570	0
178	20231208	154700	153661030	5570	5570	5570	5570	0
179	20231208	154600	153661030	5570	5570	5570	5570	0
180	20231208	154500	153661030	5570	5570	5570	5570	0
181	20231208	154400	153661030	5570	5570	5570	5570	0
182	20231208	154300	153661030	5570	5570	5570	5570	148
183	20231208	154200	153661030	5570	5570	5570	5570	0
184	20231208	154100	153661030	5570	5570	5570	5570	0
185	20231208	154000	153661030	5570	5570	5570	5570	0
186	20231208	153900	153661030	5570	5570	5570	5570	0
187	20231208	153800	153661030	5570	5570	5570	5570	0
188	20231208	153700	153661030	5570	5570	5570	5570	0
189	20231208	153600	153661030	5570	5570	5570	5570	0
190	20231208	153500	153661030	5570	5570	5570	5570	0
191	20231208	153400	153661030	5570	5570	5570	5570	0
192	20231208	153300	153661030	5570	5570	5570	5570	0
193	20231208	153200	153661030	5570	5570	5570	5570	0
194	20231208	153100	153661030	5570	5570	5570	5570	0
195	20231208	153000	153661030	5570	5570	5570	5570	148
196	20231208	152900	152836670	5570	5570	5570	5570	0
197	20231208	152800	152836670	5570	5570	5570	5570	0
198	20231208	152700	152836670	5570	5570	5570	5570	0
199	20231208	152600	152836670	5570	5570	5570	5570	0
200	20231208	152500	152836670	5570	5570	5570	5570	0
201	20231208	152400	152836670	5570	5570	5570	5570	0
202	20231208	152300	152836670	5570	5570	5570	5570	0
203	20231208	152200	152836670	5570	5570	5570	5570	0
204	20231208	152100	152836670	5570	5570	5570	5570	0
205	20231208	152000	152836670	5570	5570	5570	5570	0
206	20231208	151900	152836670	5570	5570	5570	5570	31
207	20231208	151800	152664000	5570	5570	5570	5570	0
208	20231208	151700	152664000	5570	5570	5570	5570	0
209	20231208	151600	152664000	5570	5560	5570	5560	3140
210	20231208	151500	135176410	5550	5550	5550	5550	0
211	20231208	151400	135176410	5550	5550	5550	5550	0
212	20231208	151300	135176410	5550	5550	5550	5550	0
213	20231208	151200	135176410	5550	5550	5550	5550	61
214	20231208	151100	134837860	5550	5550	5550	5550	12
215	20231208	151000	134771260	5540	5550	5550	5540	14
216	20231208	150900	134693690	5550	5550	5550	5550	0
217	20231208	150800	134693690	5550	5550	5550	5550	0
218	20231208	150700	134693690	5550	5550	5550	5550	0
219	20231208	150600	134693690	5550	5550	5550	5550	0
220	20231208	150500	134693690	5550	5550	5550	5550	0
221	20231208	150400	134693690	5550	5550	5550	5550	25
222	20231208	150300	134554940	5540	5540	5540	5540	0
223	20231208	150200	134554940	5540	5540	5540	5540	0
224	20231208	150100	134554940	5540	5540	5540	5540	0
225	20231208	150000	134554940	5540	5540	5540	5540	0
226	20231208	145900	134554940	5540	5540	5540	5540	0
227	20231208	145800	134554940	5540	5540	5540	5540	0
228	20231208	145700	134554940	5540	5540	5540	5540	1
229	20231208	145600	134549400	5520	5520	5520	5520	0
230	20231208	145500	134549400	5520	5520	5520	5520	0
231	20231208	145400	134549400	5520	5520	5520	5520	0
232	20231208	145300	134549400	5520	5530	5530	5520	1000
233	20231208	145200	129028770	5550	5550	5550	5550	160
234	20231208	145100	128140770	5530	5530	5530	5530	136
235	20231208	145000	127388690	5520	5520	5520	5520	0
236	20231208	144900	127388690	5520	5520	5520	5520	0
237	20231208	144800	127388690	5520	5550	5550	5520	1698
238	20231208	144700	118009930	5550	5550	5550	5550	0
239	20231208	144600	118009930	5550	5550	5550	5550	0
240	20231208	144500	118009930	5550	5550	5550	5550	154
241	20231208	144400	117155230	5550	5550	5550	5550	0
242	20231208	144300	117155230	5550	5550	5550	5550	55
243	20231208	144200	116849980	5550	5550	5550	5550	0
244	20231208	144100	116849980	5550	5550	5550	5550	41
245	20231208	144000	116622430	5550	5550	5550	5550	0
246	20231208	143900	116622430	5550	5550	5550	5550	0
247	20231208	143800	116622430	5550	5550	5550	5550	0
248	20231208	143700	116622430	5550	5550	5550	5550	0
249	20231208	143600	116622430	5550	5550	5550	5550	42
250	20231208	143500	116389330	5560	5560	5560	5560	0
251	20231208	143400	116389330	5560	5560	5560	5560	20
252	20231208	143300	116278130	5560	5560	5560	5560	0
253	20231208	143200	116278130	5560	5560	5560	5560	0
254	20231208	143100	116278130	5560	5560	5560	5560	0
255	20231208	143000	116278130	5560	5560	5560	5560	18
256	20231208	142900	116178050	5540	5550	5550	5540	370
257	20231208	142800	114127710	5570	5570	5570	5570	2
258	20231208	142700	114116570	5560	5560	5560	5560	0
259	20231208	142600	114116570	5560	5560	5560	5560	235
260	20231208	142500	112809970	5560	5560	5560	5560	205
261	20231208	142400	111670170	5540	5540	5540	5540	0
262	20231208	142300	111670170	5540	5540	5540	5540	0
263	20231208	142200	111670170	5540	5540	5540	5540	0
264	20231208	142100	111670170	5540	5540	5540	5540	56
265	20231208	142000	111359930	5540	5540	5540	5540	101
266	20231208	141900	110800390	5540	5540	5540	5540	35
267	20231208	141800	110606490	5540	5540	5540	5540	0
268	20231208	141700	110606490	5540	5540	5540	5540	969
269	20231208	141600	105238230	5540	5540	5540	5540	0
270	20231208	141500	105238230	5540	5540	5540	5540	0
271	20231208	141400	105238230	5540	5540	5540	5540	0
272	20231208	141300	105238230	5540	5540	5540	5540	0
273	20231208	141200	105238230	5540	5540	5540	5540	0
274	20231208	141100	105238230	5540	5540	5540	5540	0
275	20231208	141000	105238230	5540	5540	5540	5540	0
276	20231208	140900	105238230	5540	5540	5540	5540	0
277	20231208	140800	105238230	5540	5540	5540	5540	0
278	20231208	140700	105238230	5540	5540	5540	5540	0
279	20231208	140600	105238230	5540	5530	5540	5530	312
280	20231208	140500	103510750	5540	5540	5540	5540	0
281	20231208	140400	103510750	5540	5540	5540	5540	0
282	20231208	140300	103510750	5540	5540	5540	5540	0
283	20231208	140200	103510750	5540	5540	5540	5540	0
284	20231208	140100	103510750	5540	5540	5540	5540	0
285	20231208	140000	103510750	5540	5540	5540	5540	0
286	20231208	135900	103510750	5540	5540	5540	5540	1
287	20231208	135800	103505210	5540	5540	5540	5540	0
288	20231208	135700	103505210	5540	5540	5540	5540	2
289	20231208	135600	103494130	5540	5540	5540	5540	144
290	20231208	135500	102696370	5540	5540	5540	5540	58
291	20231208	135400	102375050	5540	5540	5540	5540	43
292	20231208	135300	102136830	5550	5550	5550	5550	0
293	20231208	135200	102136830	5550	5550	5550	5550	0
294	20231208	135100	102136830	5550	5550	5550	5550	31
295	20231208	135000	101964780	5530	5530	5530	5530	0
296	20231208	134900	101964780	5530	5530	5530	5530	0
297	20231208	134800	101964780	5530	5530	5530	5530	0
298	20231208	134700	101964780	5530	5530	5530	5530	0
299	20231208	134600	101964780	5530	5530	5530	5530	10
300	20231208	134500	101909480	5520	5520	5520	5520	0
301	20231208	134400	101909480	5520	5520	5520	5520	0
302	20231208	134300	101909480	5520	5520	5520	5520	0
303	20231208	134200	101909480	5520	5520	5520	5520	0
304	20231208	134100	101909480	5520	5520	5520	5520	0
305	20231208	134000	101909480	5520	5520	5520	5520	0
306	20231208	133900	101909480	5520	5520	5520	5520	0
307	20231208	133800	101909480	5520	5520	5520	5520	0
308	20231208	133700	101909480	5520	5520	5520	5520	0
309	20231208	133600	101909480	5520	5520	5520	5520	0
310	20231208	133500	101909480	5520	5520	5520	5520	0
311	20231208	133400	101909480	5520	5520	5520	5520	0
312	20231208	133300	101909480	5520	5520	5520	5520	0
313	20231208	133200	101909480	5520	5530	5530	5520	835
314	20231208	133100	97300270	5530	5530	5530	5530	0
315	20231208	133000	97300270	5530	5530	5530	5530	133
316	20231208	132900	96564780	5540	5540	5540	5540	0
317	20231208	132800	96564780	5540	5540	5540	5540	0
318	20231208	132700	96564780	5540	5540	5540	5540	0
319	20231208	132600	96564780	5540	5540	5540	5540	0
320	20231208	132500	96564780	5540	5540	5540	5540	0
321	20231208	132400	96564780	5540	5540	5540	5540	100
322	20231208	132300	96010780	5530	5530	5530	5530	839
323	20231208	132200	91371110	5550	5550	5550	5550	0
324	20231208	132100	91371110	5550	5550	5550	5550	0
325	20231208	132000	91371110	5550	5550	5550	5550	0
326	20231208	131900	91371110	5550	5550	5550	5550	0
327	20231208	131800	91371110	5550	5550	5550	5550	757
328	20231208	131700	87169760	5520	5520	5520	5520	0
329	20231208	131600	87169760	5520	5520	5520	5520	25
330	20231208	131500	87031760	5550	5550	5550	5550	0
331	20231208	131400	87031760	5550	5550	5550	5550	7
332	20231208	131300	86992910	5550	5550	5550	5550	0
333	20231208	131200	86992910	5550	5550	5550	5550	0
334	20231208	131100	86992910	5550	5550	5550	5550	0
335	20231208	131000	86992910	5550	5550	5550	5550	0
336	20231208	130900	86992910	5550	5550	5550	5550	0
337	20231208	130800	86992910	5550	5550	5550	5550	0
338	20231208	130700	86992910	5550	5550	5550	5550	0
339	20231208	130600	86992910	5550	5550	5550	5550	0
340	20231208	130500	86992910	5550	5550	5550	5550	1
341	20231208	130400	86987360	5540	5540	5540	5540	86
342	20231208	130300	86510920	5530	5530	5530	5530	0
343	20231208	130200	86510920	5530	5530	5530	5530	114
344	20231208	130100	85880500	5520	5520	5520	5520	0
345	20231208	130000	85880500	5520	5520	5520	5520	0
346	20231208	125900	85880500	5520	5520	5520	5520	0
347	20231208	125800	85880500	5520	5540	5540	5520	2224
348	20231208	125700	73584940	5530	5540	5540	5530	1750
349	20231208	125600	63902150	5580	5580	5580	5580	0
350	20231208	125500	63902150	5580	5580	5580	5580	0
351	20231208	125400	63902150	5580	5580	5580	5580	0
352	20231208	125300	63902150	5580	5580	5580	5580	0
353	20231208	125200	63902150	5580	5580	5580	5580	0
354	20231208	125100	63902150	5580	5580	5580	5580	0
355	20231208	125000	63902150	5580	5580	5580	5580	0
356	20231208	124900	63902150	5580	5580	5580	5580	0
357	20231208	124800	63902150	5580	5580	5580	5580	0
358	20231208	124700	63902150	5580	5580	5580	5580	0
359	20231208	124600	63902150	5580	5580	5580	5580	0
360	20231208	124500	63902150	5580	5580	5580	5580	0
361	20231208	124400	63902150	5580	5580	5580	5580	0
362	20231208	124300	63902150	5580	5580	5580	5580	0
363	20231208	124200	63902150	5580	5580	5580	5580	0
364	20231208	124100	63902150	5580	5580	5580	5580	0
365	20231208	124000	63902150	5580	5580	5580	5580	0
366	20231208	123900	63902150	5580	5580	5580	5580	0
367	20231208	123800	63902150	5580	5580	5580	5580	0
368	20231208	123700	63902150	5580	5580	5580	5580	5
369	20231208	123600	63874250	5530	5530	5530	5530	0
370	20231208	123500	63874250	5530	5530	5530	5530	0
371	20231208	123400	63874250	5530	5530	5530	5530	0
372	20231208	123300	63874250	5530	5530	5530	5530	0
373	20231208	123200	63874250	5530	5530	5530	5530	0
374	20231208	123100	63874250	5530	5530	5530	5530	0
375	20231208	123000	63874250	5530	5530	5530	5530	0
376	20231208	122900	63874250	5530	5530	5530	5530	1
377	20231208	122800	63868720	5540	5540	5540	5540	0
378	20231208	122700	63868720	5540	5540	5540	5540	0
379	20231208	122600	63868720	5540	5540	5540	5540	0
380	20231208	122500	63868720	5540	5540	5540	5540	0
381	20231208	122400	63868720	5540	5540	5540	5540	0
382	20231208	122300	63868720	5540	5540	5540	5540	0
383	20231208	122200	63868720	5540	5540	5540	5540	0
384	20231208	122100	63868720	5540	5540	5540	5540	0
385	20231208	122000	63868720	5540	5540	5540	5540	0
386	20231208	121900	63868720	5540	5540	5540	5540	0
387	20231208	121800	63868720	5540	5540	5540	5540	0
388	20231208	121700	63868720	5540	5540	5540	5540	297
389	20231208	121600	62223340	5540	5540	5540	5540	0
390	20231208	121500	62223340	5540	5540	5540	5540	0
391	20231208	121400	62223340	5540	5540	5540	5540	0
392	20231208	121300	62223340	5540	5560	5560	5540	140
393	20231208	121200	61447170	5540	5540	5540	5540	0
394	20231208	121100	61447170	5540	5540	5540	5540	0
395	20231208	121000	61447170	5540	5540	5540	5540	1
396	20231208	120900	61441630	5550	5550	5550	5550	0
397	20231208	120800	61441630	5550	5570	5570	5550	2000
398	20231208	120700	50335570	5580	5580	5580	5580	0
399	20231208	120600	50335570	5580	5580	5580	5580	9
400	20231208	120500	50285350	5580	5580	5580	5580	1
401	20231208	120400	50279770	5580	5580	5580	5580	0
402	20231208	120300	50279770	5580	5580	5580	5580	0
403	20231208	120200	50279770	5580	5580	5580	5580	0
404	20231208	120100	50279770	5580	5580	5580	5580	0
405	20231208	120000	50279770	5580	5580	5580	5580	0
406	20231208	115900	50279770	5580	5580	5580	5580	0
407	20231208	115800	50279770	5580	5580	5580	5580	0
408	20231208	115700	50279770	5580	5580	5580	5580	0
409	20231208	115600	50279770	5580	5580	5580	5580	0
410	20231208	115500	50279770	5580	5580	5580	5580	0
411	20231208	115400	50279770	5580	5580	5580	5580	0
412	20231208	115300	50279770	5580	5580	5580	5580	0
413	20231208	115200	50279770	5580	5580	5580	5580	0
414	20231208	115100	50279770	5580	5580	5580	5580	0
415	20231208	115000	50279770	5580	5580	5580	5580	0
416	20231208	114900	50279770	5580	5580	5580	5580	0
417	20231208	114800	50279770	5580	5580	5580	5580	0
418	20231208	114700	50279770	5580	5580	5580	5580	0
419	20231208	114600	50279770	5580	5580	5580	5580	0
420	20231208	114500	50279770	5580	5580	5580	5580	5
421	20231208	114400	50251870	5580	5580	5580	5580	5
422	20231208	114300	50223970	5570	5590	5590	5570	195
423	20231208	114200	49135510	5590	5590	5590	5590	0
424	20231208	114100	49135510	5590	5590	5590	5590	0
425	20231208	114000	49135510	5590	5590	5590	5590	0
426	20231208	113900	49135510	5590	5590	5590	5590	1
427	20231208	113800	49129920	5590	5590	5590	5590	0
428	20231208	113700	49129920	5590	5590	5590	5590	40
429	20231208	113600	48906320	5620	5620	5620	5620	0
430	20231208	113500	48906320	5620	5620	5620	5620	0
431	20231208	113400	48906320	5620	5620	5620	5620	0
432	20231208	113300	48906320	5620	5620	5620	5620	0
433	20231208	113200	48906320	5620	5620	5620	5620	0
434	20231208	113100	48906320	5620	5620	5620	5620	1
435	20231208	113000	48900700	5620	5620	5620	5620	0
436	20231208	112900	48900700	5620	5620	5620	5620	0
437	20231208	112800	48900700	5620	5620	5620	5620	0
438	20231208	112700	48900700	5620	5620	5620	5620	0
439	20231208	112600	48900700	5620	5620	5620	5620	0
440	20231208	112500	48900700	5620	5620	5620	5620	0
441	20231208	112400	48900700	5620	5620	5620	5620	1
442	20231208	112300	48895080	5590	5600	5600	5590	20
443	20231208	112200	48783210	5610	5610	5610	5610	0
444	20231208	112100	48783210	5610	5610	5610	5610	0
445	20231208	112000	48783210	5610	5610	5610	5610	0
446	20231208	111900	48783210	5610	5610	5610	5610	6
447	20231208	111800	48749550	5610	5610	5610	5610	1
448	20231208	111700	48743940	5610	5610	5610	5610	0
449	20231208	111600	48743940	5610	5610	5610	5610	0
450	20231208	111500	48743940	5610	5610	5610	5610	0
451	20231208	111400	48743940	5610	5610	5610	5610	0
452	20231208	111300	48743940	5610	5610	5610	5610	2
453	20231208	111200	48732720	5610	5610	5610	5610	0
454	20231208	111100	48732720	5610	5610	5610	5610	0
455	20231208	111000	48732720	5610	5610	5610	5610	1
456	20231208	110900	48727110	5610	5610	5610	5610	0
457	20231208	110800	48727110	5610	5610	5610	5610	0
458	20231208	110700	48727110	5610	5610	5610	5610	0
459	20231208	110600	48727110	5610	5610	5610	5610	14
460	20231208	110500	48648570	5610	5610	5610	5610	0
461	20231208	110400	48648570	5610	5610	5610	5610	0
462	20231208	110300	48648570	5610	5610	5610	5610	0
463	20231208	110200	48648570	5610	5610	5610	5610	0
464	20231208	110100	48648570	5610	5610	5610	5610	0
465	20231208	110000	48648570	5610	5610	5610	5610	5
466	20231208	105900	48620520	5620	5620	5620	5620	0
467	20231208	105800	48620520	5620	5620	5620	5620	0
468	20231208	105700	48620520	5620	5620	5620	5620	0
469	20231208	105600	48620520	5620	5620	5620	5620	0
470	20231208	105500	48620520	5620	5620	5620	5620	0
471	20231208	105400	48620520	5620	5620	5620	5620	0
472	20231208	105300	48620520	5620	5620	5620	5620	0
473	20231208	105200	48620520	5620	5620	5620	5620	0
474	20231208	105100	48620520	5620	5620	5620	5620	0
475	20231208	105000	48620520	5620	5620	5620	5620	0
476	20231208	104900	48620520	5620	5620	5620	5620	0
477	20231208	104800	48620520	5620	5620	5620	5620	0
478	20231208	104700	48620520	5620	5620	5620	5620	0
479	20231208	104600	48620520	5620	5620	5620	5620	10
480	20231208	104500	48564320	5620	5620	5620	5620	3
481	20231208	104400	48547460	5620	5620	5620	5620	0
482	20231208	104300	48547460	5620	5620	5620	5620	0
483	20231208	104200	48547460	5620	5620	5620	5620	0
484	20231208	104100	48547460	5620	5620	5620	5620	0
485	20231208	104000	48547460	5620	5620	5620	5620	0
486	20231208	103900	48547460	5620	5620	5620	5620	0
487	20231208	103800	48547460	5620	5620	5620	5620	0
488	20231208	103700	48547460	5620	5620	5620	5620	10
489	20231208	103600	48491260	5620	5620	5620	5620	0
490	20231208	103500	48491260	5620	5620	5620	5620	0
491	20231208	103400	48491260	5620	5620	5620	5620	0
492	20231208	103300	48491260	5620	5620	5620	5620	0
493	20231208	103200	48491260	5620	5620	5620	5620	0
494	20231208	103100	48491260	5620	5620	5620	5620	0
495	20231208	103000	48491260	5620	5620	5620	5620	0
496	20231208	102900	48491260	5620	5620	5620	5620	0
497	20231208	102800	48491260	5620	5620	5620	5620	0
498	20231208	102700	48491260	5620	5620	5620	5620	1
499	20231208	102600	48485640	5620	5620	5620	5620	0
500	20231208	102500	48485640	5620	5620	5620	5620	0
501	20231208	102400	48485640	5620	5620	5620	5620	0
502	20231208	102300	48485640	5620	5620	5620	5620	0
503	20231208	102200	48485640	5620	5620	5620	5620	0
504	20231208	102100	48485640	5620	5620	5620	5620	28
505	20231208	102000	48328280	5630	5630	5630	5630	0
506	20231208	101900	48328280	5630	5630	5630	5630	0
507	20231208	101800	48328280	5630	5630	5630	5630	0
508	20231208	101700	48328280	5630	5630	5630	5630	0
509	20231208	101600	48328280	5630	5630	5630	5630	0
510	20231208	101500	48328280	5630	5630	5630	5630	0
511	20231208	101400	48328280	5630	5630	5630	5630	0
512	20231208	101300	48328280	5630	5630	5630	5630	2
513	20231208	101200	48317020	5610	5610	5610	5610	0
514	20231208	101100	48317020	5610	5610	5610	5610	0
515	20231208	101000	48317020	5610	5610	5610	5610	210
516	20231208	100900	47138920	5600	5600	5600	5600	10
517	20231208	100800	47082920	5600	5600	5600	5600	0
518	20231208	100700	47082920	5600	5600	5600	5600	0
519	20231208	100600	47082920	5600	5600	5600	5600	0
520	20231208	100500	47082920	5600	5600	5600	5600	0
521	20231208	100400	47082920	5600	5600	5600	5600	19
522	20231208	100300	46976520	5600	5600	5600	5600	0
523	20231208	100200	46976520	5600	5600	5600	5600	14
524	20231208	100100	46898120	5610	5610	5610	5610	0
525	20231208	100000	46898120	5610	5610	5610	5610	0
526	20231208	095900	46898120	5610	5610	5610	5610	0
527	20231208	095800	46898120	5610	5610	5610	5610	360
528	20231208	095700	44878520	5590	5590	5590	5590	0
529	20231208	095600	44878520	5590	5590	5590	5590	0
530	20231208	095500	44878520	5590	5590	5590	5590	0
531	20231208	095400	44878520	5590	5610	5610	5590	2100
532	20231208	095300	33138370	5610	5610	5610	5610	0
533	20231208	095200	33138370	5610	5610	5610	5610	0
534	20231208	095100	33138370	5610	5610	5610	5610	0
535	20231208	095000	33138370	5610	5610	5610	5610	0
536	20231208	094900	33138370	5610	5610	5610	5610	202
537	20231208	094800	32005150	5600	5600	5600	5600	0
538	20231208	094700	32005150	5600	5610	5610	5600	303
539	20231208	094600	30305370	5610	5610	5610	5610	0
540	20231208	094500	30305370	5610	5610	5610	5610	0
541	20231208	094400	30305370	5610	5610	5610	5610	0
542	20231208	094300	30305370	5610	5610	5610	5610	0
543	20231208	094200	30305370	5610	5610	5610	5610	0
544	20231208	094100	30305370	5610	5610	5610	5610	0
545	20231208	094000	30305370	5610	5610	5610	5610	56
546	20231208	093900	29991210	5610	5610	5610	5610	50
547	20231208	093800	29710710	5610	5610	5610	5610	0
548	20231208	093700	29710710	5610	5610	5610	5610	150
549	20231208	093600	28869210	5630	5630	5630	5630	0
550	20231208	093500	28869210	5630	5630	5630	5630	0
551	20231208	093400	28869210	5630	5630	5630	5630	0
552	20231208	093300	28869210	5630	5630	5630	5630	0
553	20231208	093200	28869210	5630	5630	5630	5630	21
554	20231208	093100	28750980	5630	5630	5630	5590	182
555	20231208	093000	27732150	5640	5640	5640	5640	0
556	20231208	092900	27732150	5640	5640	5640	5640	0
557	20231208	092800	27732150	5640	5640	5640	5640	0
558	20231208	092700	27732150	5640	5640	5640	5640	2
559	20231208	092600	27720870	5640	5620	5640	5620	54
560	20231208	092500	27417310	5620	5620	5620	5620	0
561	20231208	092400	27417310	5620	5620	5620	5620	0
562	20231208	092300	27417310	5620	5620	5620	5620	0
563	20231208	092200	27417310	5620	5610	5620	5610	448
564	20231208	092100	24903970	5610	5610	5610	5610	0
565	20231208	092000	24903970	5610	5610	5610	5610	185
566	20231208	091900	23866120	5620	5620	5620	5620	0
567	20231208	091800	23866120	5620	5620	5620	5620	0
568	20231208	091700	23866120	5620	5620	5620	5620	0
569	20231208	091600	23866120	5620	5620	5620	5620	0
570	20231208	091500	23866120	5620	5620	5620	5620	0
571	20231208	091400	23866120	5620	5620	5620	5620	0
572	20231208	091300	23866120	5620	5620	5620	5620	0
573	20231208	091200	23866120	5620	5620	5620	5620	0
574	20231208	091100	23866120	5620	5620	5620	5620	0
575	20231208	091000	23866120	5620	5620	5620	5620	32
576	20231208	090900	23686280	5640	5670	5670	5600	4079
577	20231208	090800	805240	5680	5680	5680	5680	0
578	20231208	090700	805240	5680	5680	5680	5680	0
579	20231208	090600	805240	5680	5680	5680	5680	19
580	20231208	090500	697320	5680	5690	5690	5680	35
581	20231208	090400	498510	5630	5630	5630	5630	0
582	20231208	090300	498510	5630	5630	5630	5630	0
583	20231208	090200	498510	5630	5630	5630	5630	0
584	20231208	090100	498510	5630	5630	5630	5630	0
585	20231208	090000	498510	5630	5600	5640	5600	89