KissMeData/033920/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191400	242334500	5340	5340	5340	5340	292
3	20231204	191300	242334500	5340	5340	5340	5340	0
4	20231204	191200	242334500	5340	5340	5340	5340	0
5	20231204	191100	242334500	5340	5340	5340	5340	0
6	20231204	191000	242334500	5340	5340	5340	5340	0
7	20231204	190900	242334500	5340	5340	5340	5340	0
8	20231204	190800	242334500	5340	5340	5340	5340	0
9	20231204	190700	242334500	5340	5340	5340	5340	0
10	20231204	190600	242334500	5340	5340	5340	5340	0
11	20231204	190500	242334500	5340	5340	5340	5340	0
12	20231204	190400	242334500	5340	5340	5340	5340	0
13	20231204	190300	242334500	5340	5340	5340	5340	0
14	20231204	190200	242334500	5340	5340	5340	5340	0
15	20231204	190100	242334500	5340	5340	5340	5340	0
16	20231204	190000	242334500	5340	5340	5340	5340	0
17	20231204	185900	242334500	5340	5340	5340	5340	0
18	20231204	185800	242334500	5340	5340	5340	5340	0
19	20231204	185700	242334500	5340	5340	5340	5340	0
20	20231204	185600	242334500	5340	5340	5340	5340	0
21	20231204	185500	242334500	5340	5340	5340	5340	0
22	20231204	185400	242334500	5340	5340	5340	5340	0
23	20231204	185300	242334500	5340	5340	5340	5340	0
24	20231204	185200	242334500	5340	5340	5340	5340	0
25	20231204	185100	242334500	5340	5340	5340	5340	0
26	20231204	185000	242334500	5340	5340	5340	5340	0
27	20231204	184900	242334500	5340	5340	5340	5340	0
28	20231204	184800	242334500	5340	5340	5340	5340	0
29	20231204	184700	242334500	5340	5340	5340	5340	0
30	20231204	184600	242334500	5340	5340	5340	5340	0
31	20231204	184500	242334500	5340	5340	5340	5340	0
32	20231204	184400	242334500	5340	5340	5340	5340	292
33	20231204	184300	242334500	5340	5340	5340	5340	0
34	20231204	184200	242334500	5340	5340	5340	5340	0
35	20231204	184100	242334500	5340	5340	5340	5340	0
36	20231204	184000	242334500	5340	5340	5340	5340	0
37	20231204	183900	242334500	5340	5340	5340	5340	0
38	20231204	183800	242334500	5340	5340	5340	5340	0
39	20231204	183700	242334500	5340	5340	5340	5340	0
40	20231204	183600	242334500	5340	5340	5340	5340	0
41	20231204	183500	242334500	5340	5340	5340	5340	0
42	20231204	183400	242334500	5340	5340	5340	5340	0
43	20231204	183300	242334500	5340	5340	5340	5340	0
44	20231204	183200	242334500	5340	5340	5340	5340	0
45	20231204	183100	242334500	5340	5340	5340	5340	0
46	20231204	183000	242334500	5340	5340	5340	5340	0
47	20231204	182900	242334500	5340	5340	5340	5340	0
48	20231204	182800	242334500	5340	5340	5340	5340	0
49	20231204	182700	242334500	5340	5340	5340	5340	0
50	20231204	182600	242334500	5340	5340	5340	5340	0
51	20231204	182500	242334500	5340	5340	5340	5340	0
52	20231204	182400	242334500	5340	5340	5340	5340	0
53	20231204	182300	242334500	5340	5340	5340	5340	0
54	20231204	182200	242334500	5340	5340	5340	5340	0
55	20231204	182100	242334500	5340	5340	5340	5340	0
56	20231204	182000	242334500	5340	5340	5340	5340	0
57	20231204	181900	242334500	5340	5340	5340	5340	0
58	20231204	181800	242334500	5340	5340	5340	5340	0
59	20231204	181700	242334500	5340	5340	5340	5340	0
60	20231204	181600	242334500	5340	5340	5340	5340	0
61	20231204	181500	242334500	5340	5340	5340	5340	0
62	20231204	181400	242334500	5340	5340	5340	5340	292
63	20231204	181300	242334500	5340	5340	5340	5340	0
64	20231204	181200	242334500	5340	5340	5340	5340	0
65	20231204	181100	242334500	5340	5340	5340	5340	0
66	20231204	181000	242334500	5340	5340	5340	5340	0
67	20231204	180900	242334500	5340	5340	5340	5340	0
68	20231204	180800	242334500	5340	5340	5340	5340	0
69	20231204	180700	242334500	5340	5340	5340	5340	0
70	20231204	180600	242334500	5340	5340	5340	5340	0
71	20231204	180500	242334500	5340	5340	5340	5340	0
72	20231204	180400	242334500	5340	5340	5340	5340	0
73	20231204	180300	242334500	5340	5340	5340	5340	0
74	20231204	180200	242334500	5340	5340	5340	5340	0
75	20231204	180100	242334500	5340	5340	5340	5340	0
76	20231204	180000	242334500	5340	5340	5340	5340	0
77	20231204	175900	242334500	5340	5340	5340	5340	0
78	20231204	175800	242334500	5340	5340	5340	5340	0
79	20231204	175700	242334500	5340	5340	5340	5340	0
80	20231204	175600	242334500	5340	5340	5340	5340	0
81	20231204	175500	242334500	5340	5340	5340	5340	0
82	20231204	175400	242334500	5340	5340	5340	5340	0
83	20231204	175300	242334500	5340	5340	5340	5340	0
84	20231204	175200	242334500	5340	5340	5340	5340	0
85	20231204	175100	242334500	5340	5340	5340	5340	0
86	20231204	175000	242334500	5340	5340	5340	5340	0
87	20231204	174900	242334500	5340	5340	5340	5340	0
88	20231204	174800	242334500	5340	5340	5340	5340	0
89	20231204	174700	242334500	5340	5340	5340	5340	0
90	20231204	174600	242334500	5340	5340	5340	5340	0
91	20231204	174500	242334500	5340	5340	5340	5340	0
92	20231204	174400	242334500	5340	5340	5340	5340	292
93	20231204	174300	242334500	5340	5340	5340	5340	0
94	20231204	174200	242334500	5340	5340	5340	5340	0
95	20231204	174100	242334500	5340	5340	5340	5340	0
96	20231204	174000	242334500	5340	5340	5340	5340	0
97	20231204	173900	242334500	5340	5340	5340	5340	0
98	20231204	173800	242334500	5340	5340	5340	5340	0
99	20231204	173700	242334500	5340	5340	5340	5340	0
100	20231204	173600	242334500	5340	5340	5340	5340	0
101	20231204	173500	242334500	5340	5340	5340	5340	0
102	20231204	173400	242334500	5340	5340	5340	5340	0
103	20231204	173300	242334500	5340	5340	5340	5340	0
104	20231204	173200	242334500	5340	5340	5340	5340	0
105	20231204	173100	242334500	5340	5340	5340	5340	0
106	20231204	173000	242334500	5340	5340	5340	5340	0
107	20231204	172900	242334500	5340	5340	5340	5340	0
108	20231204	172800	242334500	5340	5340	5340	5340	0
109	20231204	172700	242334500	5340	5340	5340	5340	0
110	20231204	172600	242334500	5340	5340	5340	5340	0
111	20231204	172500	242334500	5340	5340	5340	5340	0
112	20231204	172400	242334500	5340	5340	5340	5340	0
113	20231204	172300	242334500	5340	5340	5340	5340	0
114	20231204	172200	242334500	5340	5340	5340	5340	0
115	20231204	172100	242334500	5340	5340	5340	5340	0
116	20231204	172000	242334500	5340	5340	5340	5340	0
117	20231204	171900	242334500	5340	5340	5340	5340	0
118	20231204	171800	242334500	5340	5340	5340	5340	0
119	20231204	171700	242334500	5340	5340	5340	5340	0
120	20231204	171600	242334500	5340	5340	5340	5340	0
121	20231204	171500	242334500	5340	5340	5340	5340	0
122	20231204	171400	242334500	5340	5340	5340	5340	292
123	20231204	171300	242334500	5340	5340	5340	5340	0
124	20231204	171200	242334500	5340	5340	5340	5340	0
125	20231204	171100	242334500	5340	5340	5340	5340	0
126	20231204	171000	242334500	5340	5340	5340	5340	0
127	20231204	170900	242334500	5340	5340	5340	5340	0
128	20231204	170800	242334500	5340	5340	5340	5340	0
129	20231204	170700	242334500	5340	5340	5340	5340	0
130	20231204	170600	242334500	5340	5340	5340	5340	0
131	20231204	170500	242334500	5340	5340	5340	5340	0
132	20231204	170400	242334500	5340	5340	5340	5340	0
133	20231204	170300	242334500	5340	5340	5340	5340	0
134	20231204	170200	242334500	5340	5340	5340	5340	0
135	20231204	170100	242334500	5340	5340	5340	5340	0
136	20231204	170000	242334500	5340	5340	5340	5340	0
137	20231204	165900	242334500	5340	5340	5340	5340	0
138	20231204	165800	242334500	5340	5340	5340	5340	0
139	20231204	165700	242334500	5340	5340	5340	5340	0
140	20231204	165600	242334500	5340	5340	5340	5340	0
141	20231204	165500	242334500	5340	5340	5340	5340	0
142	20231204	165400	242334500	5340	5340	5340	5340	0
143	20231204	165300	242334500	5340	5340	5340	5340	0
144	20231204	165200	242334500	5340	5340	5340	5340	0
145	20231204	165100	242334500	5340	5340	5340	5340	0
146	20231204	165000	242334500	5340	5340	5340	5340	0
147	20231204	164900	242334500	5340	5340	5340	5340	0
148	20231204	164800	242334500	5340	5340	5340	5340	0
149	20231204	164700	242334500	5340	5340	5340	5340	0
150	20231204	164600	242334500	5340	5340	5340	5340	0
151	20231204	164500	242334500	5340	5340	5340	5340	0
152	20231204	164400	242334500	5340	5340	5340	5340	292
153	20231204	164300	242334500	5340	5340	5340	5340	0
154	20231204	164200	242334500	5340	5340	5340	5340	0
155	20231204	164100	242334500	5340	5340	5340	5340	0
156	20231204	164000	242334500	5340	5340	5340	5340	0
157	20231204	163900	242334500	5340	5340	5340	5340	0
158	20231204	163800	242334500	5340	5340	5340	5340	0
159	20231204	163700	242334500	5340	5340	5340	5340	0
160	20231204	163600	242334500	5340	5340	5340	5340	0
161	20231204	163500	242334500	5340	5340	5340	5340	0
162	20231204	163400	242334500	5340	5340	5340	5340	0
163	20231204	163300	242334500	5340	5340	5340	5340	0
164	20231204	163200	242334500	5340	5340	5340	5340	0
165	20231204	163100	242334500	5340	5340	5340	5340	0
166	20231204	163000	242334500	5340	5340	5340	5340	0
167	20231204	162900	242334500	5340	5340	5340	5340	0
168	20231204	162800	242334500	5340	5340	5340	5340	0
169	20231204	162700	242334500	5340	5340	5340	5340	0
170	20231204	162600	242334500	5340	5340	5340	5340	0
171	20231204	162500	242334500	5340	5340	5340	5340	0
172	20231204	162400	242334500	5340	5340	5340	5340	0
173	20231204	162300	242334500	5340	5340	5340	5340	0
174	20231204	162200	242334500	5340	5340	5340	5340	0
175	20231204	162100	242334500	5340	5340	5340	5340	0
176	20231204	162000	242334500	5340	5340	5340	5340	0
177	20231204	161900	242334500	5340	5340	5340	5340	0
178	20231204	161800	242334500	5340	5340	5340	5340	0
179	20231204	161700	242334500	5340	5340	5340	5340	0
180	20231204	161600	242334500	5340	5340	5340	5340	0
181	20231204	161500	242334500	5340	5340	5340	5340	0
182	20231204	161400	242334500	5340	5340	5340	5340	292
183	20231204	161300	242334500	5340	5340	5340	5340	0
184	20231204	161200	242334500	5340	5340	5340	5340	0
185	20231204	161100	242334500	5340	5340	5340	5340	0
186	20231204	161000	242334500	5340	5340	5340	5340	0
187	20231204	160900	242334500	5340	5340	5340	5340	0
188	20231204	160800	242334500	5340	5340	5340	5340	0
189	20231204	160700	242334500	5340	5340	5340	5340	0
190	20231204	160600	242334500	5340	5340	5340	5340	0
191	20231204	160500	242334500	5340	5340	5340	5340	0
192	20231204	160400	242334500	5340	5340	5340	5340	0
193	20231204	160300	242334500	5340	5340	5340	5340	0
194	20231204	160200	242334500	5340	5340	5340	5340	0
195	20231204	160100	242334500	5340	5340	5340	5340	0
196	20231204	160000	242334500	5340	5340	5340	5340	0
197	20231204	155900	242334500	5340	5340	5340	5340	0
198	20231204	155800	242334500	5340	5340	5340	5340	0
199	20231204	155700	242334500	5340	5340	5340	5340	0
200	20231204	155600	242334500	5340	5340	5340	5340	0
201	20231204	155500	242334500	5340	5340	5340	5340	0
202	20231204	155400	242334500	5340	5340	5340	5340	0
203	20231204	155300	242334500	5340	5340	5340	5340	0
204	20231204	155200	242334500	5340	5340	5340	5340	0
205	20231204	155100	242334500	5340	5340	5340	5340	0
206	20231204	155000	242334500	5340	5340	5340	5340	0
207	20231204	154900	242334500	5340	5340	5340	5340	0
208	20231204	154800	242334500	5340	5340	5340	5340	0
209	20231204	154700	242334500	5340	5340	5340	5340	0
210	20231204	154600	242334500	5340	5340	5340	5340	0
211	20231204	154500	242334500	5340	5340	5340	5340	0
212	20231204	154400	242334500	5340	5340	5340	5340	292
213	20231204	154300	242334500	5340	5340	5340	5340	0
214	20231204	154200	242334500	5340	5340	5340	5340	0
215	20231204	154100	242334500	5340	5340	5340	5340	0
216	20231204	154000	242334500	5340	5340	5340	5340	0
217	20231204	153900	242334500	5340	5340	5340	5340	0
218	20231204	153800	242334500	5340	5340	5340	5340	0
219	20231204	153700	242334500	5340	5340	5340	5340	0
220	20231204	153600	242334500	5340	5340	5340	5340	0
221	20231204	153500	242334500	5340	5340	5340	5340	0
222	20231204	153400	242334500	5340	5340	5340	5340	0
223	20231204	153300	242334500	5340	5340	5340	5340	0
224	20231204	153200	242334500	5340	5340	5340	5340	0
225	20231204	153100	242334500	5340	5340	5340	5340	0
226	20231204	153000	242334500	5340	5340	5340	5340	292
227	20231204	152900	240775220	5340	5340	5340	5340	0
228	20231204	152800	240775220	5340	5340	5340	5340	0
229	20231204	152700	240775220	5340	5340	5340	5340	0
230	20231204	152600	240775220	5340	5340	5340	5340	0
231	20231204	152500	240775220	5340	5340	5340	5340	0
232	20231204	152400	240775220	5340	5340	5340	5340	0
233	20231204	152300	240775220	5340	5340	5340	5340	0
234	20231204	152200	240775220	5340	5340	5340	5340	0
235	20231204	152100	240775220	5340	5340	5340	5340	0
236	20231204	152000	240775220	5340	5340	5340	5340	0
237	20231204	151900	240775220	5340	5330	5340	5320	23
238	20231204	151800	240652690	5330	5330	5330	5330	5
239	20231204	151700	240626040	5320	5330	5330	5320	371
240	20231204	151600	238652300	5320	5320	5320	5320	30
241	20231204	151500	238492700	5320	5320	5320	5320	38
242	20231204	151400	238290540	5320	5320	5320	5320	7
243	20231204	151300	238253300	5320	5330	5330	5320	499
244	20231204	151200	235597260	5330	5330	5330	5330	50
245	20231204	151100	235330760	5330	5330	5330	5330	0
246	20231204	151000	235330760	5330	5330	5330	5330	25
247	20231204	150900	235197510	5330	5330	5330	5330	1
248	20231204	150800	235192180	5330	5330	5330	5330	63
249	20231204	150700	234856390	5340	5330	5340	5330	207
250	20231204	150600	233751210	5330	5330	5330	5330	0
251	20231204	150500	233751210	5330	5330	5330	5330	0
252	20231204	150400	233751210	5330	5330	5330	5330	65
253	20231204	150300	233404760	5330	5330	5330	5330	0
254	20231204	150200	233404760	5330	5330	5330	5330	0
255	20231204	150100	233404760	5330	5330	5330	5330	0
256	20231204	150000	233404760	5330	5330	5330	5330	0
257	20231204	145900	233404760	5330	5330	5330	5330	74
258	20231204	145800	233010340	5330	5330	5330	5330	1
259	20231204	145700	233005010	5330	5330	5330	5330	28
260	20231204	145600	232855770	5330	5330	5330	5330	0
261	20231204	145500	232855770	5330	5330	5330	5330	62
262	20231204	145400	232525310	5330	5330	5330	5330	0
263	20231204	145300	232525310	5330	5330	5330	5330	1
264	20231204	145200	232519980	5330	5330	5330	5330	0
265	20231204	145100	232519980	5330	5330	5330	5330	62
266	20231204	145000	232189520	5340	5340	5340	5340	0
267	20231204	144900	232189520	5340	5340	5340	5340	0
268	20231204	144800	232189520	5340	5340	5340	5340	0
269	20231204	144700	232189520	5340	5340	5340	5340	0
270	20231204	144600	232189520	5340	5330	5340	5330	30
271	20231204	144500	232029610	5330	5330	5330	5330	69
272	20231204	144400	231661840	5330	5330	5330	5330	0
273	20231204	144300	231661840	5330	5330	5330	5330	0
274	20231204	144200	231661840	5330	5330	5330	5330	0
275	20231204	144100	231661840	5330	5330	5330	5330	285
276	20231204	144000	230142790	5330	5330	5330	5330	0
277	20231204	143900	230142790	5330	5330	5330	5330	0
278	20231204	143800	230142790	5330	5330	5330	5330	11
279	20231204	143700	230084160	5330	5330	5330	5330	3
280	20231204	143600	230068170	5330	5330	5330	5330	73
281	20231204	143500	229679080	5330	5330	5330	5330	0
282	20231204	143400	229679080	5330	5330	5330	5330	0
283	20231204	143300	229679080	5330	5330	5330	5330	0
284	20231204	143200	229679080	5330	5330	5330	5330	0
285	20231204	143100	229679080	5330	5330	5330	5330	0
286	20231204	143000	229679080	5330	5330	5330	5330	0
287	20231204	142900	229679080	5330	5330	5330	5330	0
288	20231204	142800	229679080	5330	5330	5330	5330	0
289	20231204	142700	229679080	5330	5330	5330	5330	65
290	20231204	142600	229332630	5350	5350	5350	5350	14
291	20231204	142500	229257730	5350	5350	5350	5350	290
292	20231204	142400	227706230	5350	5350	5350	5350	0
293	20231204	142300	227706230	5350	5350	5350	5350	43
294	20231204	142200	227476180	5350	5350	5350	5350	28
295	20231204	142100	227326380	5350	5350	5350	5330	305
296	20231204	142000	225694970	5330	5330	5330	5330	0
297	20231204	141900	225694970	5330	5330	5330	5330	0
298	20231204	141800	225694970	5330	5330	5330	5330	0
299	20231204	141700	225694970	5330	5330	5330	5330	0
300	20231204	141600	225694970	5330	5330	5330	5330	0
301	20231204	141500	225694970	5330	5330	5330	5330	0
302	20231204	141400	225694970	5330	5330	5330	5330	60
303	20231204	141300	225375170	5330	5330	5330	5330	0
304	20231204	141200	225375170	5330	5330	5330	5330	0
305	20231204	141100	225375170	5330	5330	5330	5330	0
306	20231204	141000	225375170	5330	5330	5330	5330	60
307	20231204	140900	225055370	5320	5320	5320	5320	1000
308	20231204	140800	219735370	5330	5330	5330	5330	0
309	20231204	140700	219735370	5330	5330	5330	5330	0
310	20231204	140600	219735370	5330	5330	5330	5330	0
311	20231204	140500	219735370	5330	5330	5330	5330	7
312	20231204	140400	219698060	5320	5320	5320	5320	1
313	20231204	140300	219692740	5320	5320	5320	5320	34
314	20231204	140200	219511860	5320	5320	5320	5320	830
315	20231204	140100	215096260	5320	5320	5320	5320	0
316	20231204	140000	215096260	5320	5320	5320	5320	0
317	20231204	135900	215096260	5320	5320	5320	5320	0
318	20231204	135800	215096260	5320	5320	5320	5320	0
319	20231204	135700	215096260	5320	5320	5320	5320	0
320	20231204	135600	215096260	5320	5320	5320	5320	0
321	20231204	135500	215096260	5320	5320	5320	5320	0
322	20231204	135400	215096260	5320	5320	5320	5320	29
323	20231204	135300	214941980	5320	5320	5320	5320	0
324	20231204	135200	214941980	5320	5320	5320	5320	0
325	20231204	135100	214941980	5320	5320	5320	5320	0
326	20231204	135000	214941980	5320	5320	5320	5320	0
327	20231204	134900	214941980	5320	5320	5320	5320	0
328	20231204	134800	214941980	5320	5320	5320	5320	75
329	20231204	134700	214542980	5330	5330	5330	5330	0
330	20231204	134600	214542980	5330	5350	5350	5330	15
331	20231204	134500	214462990	5330	5330	5330	5330	0
332	20231204	134400	214462990	5330	5330	5330	5330	0
333	20231204	134300	214462990	5330	5330	5330	5330	0
334	20231204	134200	214462990	5330	5330	5330	5330	0
335	20231204	134100	214462990	5330	5330	5330	5330	0
336	20231204	134000	214462990	5330	5330	5330	5330	0
337	20231204	133900	214462990	5330	5330	5330	5330	0
338	20231204	133800	214462990	5330	5330	5330	5330	0
339	20231204	133700	214462990	5330	5330	5330	5330	0
340	20231204	133600	214462990	5330	5330	5330	5330	0
341	20231204	133500	214462990	5330	5330	5330	5330	0
342	20231204	133400	214462990	5330	5330	5330	5330	13
343	20231204	133300	214393700	5320	5320	5320	5320	71
344	20231204	133200	214015980	5330	5330	5330	5330	487
345	20231204	133100	211420270	5330	5330	5330	5330	0
346	20231204	133000	211420270	5330	5330	5330	5330	12
347	20231204	132900	211356310	5350	5350	5350	5350	0
348	20231204	132800	211356310	5350	5350	5350	5350	0
349	20231204	132700	211356310	5350	5350	5350	5350	3
350	20231204	132600	211340260	5350	5340	5350	5330	37
351	20231204	132500	211142860	5330	5330	5330	5330	0
352	20231204	132400	211142860	5330	5330	5330	5330	0
353	20231204	132300	211142860	5330	5330	5330	5330	0
354	20231204	132200	211142860	5330	5330	5330	5330	25
355	20231204	132100	211009610	5330	5330	5330	5330	62
356	20231204	132000	210679150	5340	5340	5340	5340	0
357	20231204	131900	210679150	5340	5340	5340	5340	0
358	20231204	131800	210679150	5340	5340	5340	5340	0
359	20231204	131700	210679150	5340	5340	5340	5340	0
360	20231204	131600	210679150	5340	5340	5340	5340	9166
361	20231204	131500	161732710	5340	5340	5340	5340	0
362	20231204	131400	161732710	5340	5340	5340	5340	9625
363	20231204	131300	110335210	5340	5340	5340	5340	0
364	20231204	131200	110335210	5340	5340	5340	5340	0
365	20231204	131100	110335210	5340	5340	5340	5340	99
366	20231204	131000	109806550	5350	5350	5350	5350	2
367	20231204	130900	109795850	5350	5350	5350	5350	0
368	20231204	130800	109795850	5350	5350	5350	5350	1135
369	20231204	130700	103723600	5350	5350	5350	5350	400
370	20231204	130600	101583600	5350	5350	5350	5350	0
371	20231204	130500	101583600	5350	5350	5350	5350	26
372	20231204	130400	101444500	5350	5350	5350	5350	0
373	20231204	130300	101444500	5350	5350	5350	5350	0
374	20231204	130200	101444500	5350	5350	5350	5350	0
375	20231204	130100	101444500	5350	5350	5350	5350	0
376	20231204	130000	101444500	5350	5350	5350	5350	0
377	20231204	125900	101444500	5350	5350	5350	5350	0
378	20231204	125800	101444500	5350	5350	5350	5350	0
379	20231204	125700	101444500	5350	5350	5350	5350	0
380	20231204	125600	101444500	5350	5350	5350	5350	0
381	20231204	125500	101444500	5350	5350	5350	5350	0
382	20231204	125400	101444500	5350	5350	5350	5350	62
383	20231204	125300	101112800	5350	5350	5350	5350	0
384	20231204	125200	101112800	5350	5350	5350	5350	0
385	20231204	125100	101112800	5350	5350	5350	5350	0
386	20231204	125000	101112800	5350	5350	5350	5350	0
387	20231204	124900	101112800	5350	5350	5350	5350	0
388	20231204	124800	101112800	5350	5350	5350	5350	0
389	20231204	124700	101112800	5350	5350	5350	5350	0
390	20231204	124600	101112800	5350	5350	5350	5350	0
391	20231204	124500	101112800	5350	5350	5350	5350	0
392	20231204	124400	101112800	5350	5350	5350	5350	0
393	20231204	124300	101112800	5350	5350	5350	5350	0
394	20231204	124200	101112800	5350	5350	5350	5350	0
395	20231204	124100	101112800	5350	5350	5350	5350	0
396	20231204	124000	101112800	5350	5350	5350	5350	0
397	20231204	123900	101112800	5350	5350	5350	5350	0
398	20231204	123800	101112800	5350	5350	5350	5350	0
399	20231204	123700	101112800	5350	5350	5350	5350	0
400	20231204	123600	101112800	5350	5360	5360	5350	9
401	20231204	123500	101064630	5350	5350	5350	5350	0
402	20231204	123400	101064630	5350	5350	5350	5350	0
403	20231204	123300	101064630	5350	5350	5350	5350	0
404	20231204	123200	101064630	5350	5350	5350	5350	0
405	20231204	123100	101064630	5350	5350	5350	5350	0
406	20231204	123000	101064630	5350	5350	5350	5350	600
407	20231204	122900	97854630	5350	5350	5350	5350	0
408	20231204	122800	97854630	5350	5350	5350	5350	364
409	20231204	122700	95907230	5340	5340	5340	5340	0
410	20231204	122600	95907230	5340	5340	5340	5340	5
411	20231204	122500	95880530	5350	5350	5350	5350	0
412	20231204	122400	95880530	5350	5350	5350	5350	0
413	20231204	122300	95880530	5350	5350	5350	5350	0
414	20231204	122200	95880530	5350	5350	5350	5350	359
415	20231204	122100	93959880	5350	5350	5350	5350	0
416	20231204	122000	93959880	5350	5350	5350	5350	0
417	20231204	121900	93959880	5350	5350	5350	5350	40
418	20231204	121800	93745880	5340	5340	5340	5340	27
419	20231204	121700	93601700	5350	5350	5350	5350	0
420	20231204	121600	93601700	5350	5350	5350	5350	0
421	20231204	121500	93601700	5350	5350	5350	5350	0
422	20231204	121400	93601700	5350	5350	5350	5350	0
423	20231204	121300	93601700	5350	5350	5350	5350	3
424	20231204	121200	93585650	5340	5340	5340	5340	500
425	20231204	121100	90915650	5340	5340	5340	5340	0
426	20231204	121000	90915650	5340	5340	5340	5340	0
427	20231204	120900	90915650	5340	5340	5340	5340	65
428	20231204	120800	90568550	5340	5340	5340	5340	0
429	20231204	120700	90568550	5340	5340	5340	5340	0
430	20231204	120600	90568550	5340	5340	5340	5340	0
431	20231204	120500	90568550	5340	5340	5340	5340	0
432	20231204	120400	90568550	5340	5340	5340	5340	0
433	20231204	120300	90568550	5340	5340	5340	5340	0
434	20231204	120200	90568550	5340	5340	5340	5340	0
435	20231204	120100	90568550	5340	5340	5340	5340	0
436	20231204	120000	90568550	5340	5340	5340	5340	0
437	20231204	115900	90568550	5340	5340	5340	5340	30
438	20231204	115800	90408350	5340	5340	5340	5340	0
439	20231204	115700	90408350	5340	5340	5340	5340	0
440	20231204	115600	90408350	5340	5340	5340	5340	64
441	20231204	115500	90066590	5340	5340	5340	5340	1
442	20231204	115400	90061250	5370	5370	5370	5370	0
443	20231204	115300	90061250	5370	5370	5370	5370	0
444	20231204	115200	90061250	5370	5370	5370	5370	0
445	20231204	115100	90061250	5370	5370	5370	5370	1
446	20231204	115000	90055880	5350	5350	5350	5350	0
447	20231204	114900	90055880	5350	5350	5350	5350	0
448	20231204	114800	90055880	5350	5350	5350	5350	0
449	20231204	114700	90055880	5350	5350	5350	5350	0
450	20231204	114600	90055880	5350	5350	5350	5350	0
451	20231204	114500	90055880	5350	5350	5350	5350	0
452	20231204	114400	90055880	5350	5350	5350	5350	100
453	20231204	114300	89520880	5350	5350	5350	5350	0
454	20231204	114200	89520880	5350	5350	5350	5350	0
455	20231204	114100	89520880	5350	5350	5350	5350	0
456	20231204	114000	89520880	5350	5350	5350	5350	0
457	20231204	113900	89520880	5350	5350	5350	5350	0
458	20231204	113800	89520880	5350	5350	5350	5350	0
459	20231204	113700	89520880	5350	5350	5350	5350	0
460	20231204	113600	89520880	5350	5370	5370	5350	961
461	20231204	113500	84374810	5380	5380	5380	5380	231
462	20231204	113400	83132030	5380	5380	5380	5380	200
463	20231204	113300	82056030	5380	5380	5380	5380	4
464	20231204	113200	82034510	5380	5380	5380	5380	9
465	20231204	113100	81986090	5370	5370	5370	5370	0
466	20231204	113000	81986090	5370	5370	5370	5370	0
467	20231204	112900	81986090	5370	5370	5370	5370	0
468	20231204	112800	81986090	5370	5370	5370	5370	203
469	20231204	112700	80895980	5360	5360	5360	5360	16
470	20231204	112600	80810220	5360	5360	5360	5360	150
471	20231204	112500	80006220	5360	5340	5360	5340	310
472	20231204	112400	78344820	5350	5350	5350	5350	0
473	20231204	112300	78344820	5350	5350	5350	5350	70
474	20231204	112200	77970320	5340	5340	5340	5340	0
475	20231204	112100	77970320	5340	5340	5340	5340	0
476	20231204	112000	77970320	5340	5340	5340	5340	29
477	20231204	111900	77815460	5340	5340	5340	5340	0
478	20231204	111800	77815460	5340	5340	5340	5340	43
479	20231204	111700	77585840	5350	5350	5350	5350	0
480	20231204	111600	77585840	5350	5350	5350	5350	198
481	20231204	111500	76526540	5350	5350	5350	5350	200
482	20231204	111400	75456540	5350	5350	5350	5350	0
483	20231204	111300	75456540	5350	5350	5350	5350	0
484	20231204	111200	75456540	5350	5350	5350	5350	273
485	20231204	111100	73995990	5350	5350	5350	5350	4
486	20231204	111000	73974590	5340	5340	5340	5340	0
487	20231204	110900	73974590	5340	5340	5340	5340	0
488	20231204	110800	73974590	5340	5340	5340	5340	500
489	20231204	110700	71304590	5330	5330	5330	5330	30
490	20231204	110600	71144690	5330	5330	5330	5330	0
491	20231204	110500	71144690	5330	5330	5330	5330	0
492	20231204	110400	71144690	5330	5340	5340	5330	1000
493	20231204	110300	65813950	5350	5350	5350	5350	0
494	20231204	110200	65813950	5350	5350	5350	5350	30
495	20231204	110100	65653450	5350	5350	5350	5350	0
496	20231204	110000	65653450	5350	5350	5350	5350	20
497	20231204	105900	65546450	5350	5350	5350	5350	50
498	20231204	105800	65278950	5350	5350	5350	5350	30
499	20231204	105700	65118450	5340	5340	5340	5340	20
500	20231204	105600	65011650	5350	5350	5350	5350	0
501	20231204	105500	65011650	5350	5350	5350	5350	1
502	20231204	105400	65006300	5340	5340	5340	5340	0
503	20231204	105300	65006300	5340	5340	5340	5340	0
504	20231204	105200	65006300	5340	5340	5340	5340	0
505	20231204	105100	65006300	5340	5340	5340	5340	9
506	20231204	105000	64958240	5340	5340	5340	5340	0
507	20231204	104900	64958240	5340	5340	5340	5340	0
508	20231204	104800	64958240	5340	5340	5340	5340	1
509	20231204	104700	64952900	5350	5350	5350	5350	0
510	20231204	104600	64952900	5350	5350	5350	5350	0
511	20231204	104500	64952900	5350	5350	5350	5350	4
512	20231204	104400	64931500	5340	5340	5340	5340	0
513	20231204	104300	64931500	5340	5340	5340	5340	0
514	20231204	104200	64931500	5340	5340	5340	5340	0
515	20231204	104100	64931500	5340	5340	5340	5340	0
516	20231204	104000	64931500	5340	5340	5340	5340	0
517	20231204	103900	64931500	5340	5340	5340	5340	133
518	20231204	103800	64221280	5330	5330	5330	5330	0
519	20231204	103700	64221280	5330	5330	5330	5330	0
520	20231204	103600	64221280	5330	5330	5330	5330	0
521	20231204	103500	64221280	5330	5330	5330	5330	0
522	20231204	103400	64221280	5330	5330	5330	5330	0
523	20231204	103300	64221280	5330	5330	5330	5330	0
524	20231204	103200	64221280	5330	5330	5330	5330	0
525	20231204	103100	64221280	5330	5330	5330	5330	650
526	20231204	103000	60756780	5330	5330	5330	5330	0
527	20231204	102900	60756780	5330	5330	5330	5330	0
528	20231204	102800	60756780	5330	5330	5330	5330	66
529	20231204	102700	60405000	5340	5340	5340	5340	24
530	20231204	102600	60276840	5350	5350	5350	5350	0
531	20231204	102500	60276840	5350	5350	5350	5350	0
532	20231204	102400	60276840	5350	5350	5350	5350	20
533	20231204	102300	60169840	5350	5350	5350	5350	0
534	20231204	102200	60169840	5350	5350	5350	5350	0
535	20231204	102100	60169840	5350	5350	5350	5350	0
536	20231204	102000	60169840	5350	5350	5350	5350	14
537	20231204	101900	60094940	5340	5350	5350	5340	548
538	20231204	101800	57168120	5360	5360	5360	5360	0
539	20231204	101700	57168120	5360	5360	5360	5360	465
540	20231204	101600	54675720	5360	5360	5360	5360	6
541	20231204	101500	54643560	5360	5360	5360	5360	4
542	20231204	101400	54622120	5360	5360	5360	5360	10
543	20231204	101300	54568520	5350	5350	5350	5350	0
544	20231204	101200	54568520	5350	5350	5350	5350	0
545	20231204	101100	54568520	5350	5350	5350	5350	185
546	20231204	101000	53578770	5360	5350	5360	5350	816
547	20231204	100900	49213160	5350	5340	5350	5340	801
548	20231204	100800	44934750	5340	5340	5340	5340	1
549	20231204	100700	44929410	5340	5340	5340	5340	1
550	20231204	100600	44924070	5340	5340	5340	5340	0
551	20231204	100500	44924070	5340	5340	5340	5340	0
552	20231204	100400	44924070	5340	5340	5340	5340	0
553	20231204	100300	44924070	5340	5340	5340	5340	8
554	20231204	100200	44881350	5330	5330	5330	5330	0
555	20231204	100100	44881350	5330	5330	5330	5330	0
556	20231204	100000	44881350	5330	5330	5330	5330	0
557	20231204	095900	44881350	5330	5330	5330	5330	0
558	20231204	095800	44881350	5330	5330	5330	5330	281
559	20231204	095700	43383620	5310	5310	5310	5310	0
560	20231204	095600	43383620	5310	5310	5310	5310	0
561	20231204	095500	43383620	5310	5310	5310	5310	0
562	20231204	095400	43383620	5310	5310	5310	5310	0
563	20231204	095300	43383620	5310	5310	5310	5310	0
564	20231204	095200	43383620	5310	5310	5310	5310	0
565	20231204	095100	43383620	5310	5320	5320	5310	32
566	20231204	095000	43213690	5330	5330	5330	5330	18
567	20231204	094900	43117750	5330	5330	5330	5330	2
568	20231204	094800	43107090	5330	5330	5330	5330	0
569	20231204	094700	43107090	5330	5330	5330	5330	0
570	20231204	094600	43107090	5330	5330	5330	5330	104
571	20231204	094500	42552770	5330	5330	5330	5330	0
572	20231204	094400	42552770	5330	5330	5330	5330	3
573	20231204	094300	42536780	5320	5320	5320	5320	71
574	20231204	094200	42159060	5320	5330	5330	5320	1033
575	20231204	094100	36661170	5310	5310	5310	5310	1
576	20231204	094000	36655860	5300	5300	5300	5300	2752
577	20231204	093900	22070260	5310	5310	5310	5310	18
578	20231204	093800	21974680	5320	5310	5320	5300	1418
579	20231204	093700	14454900	5320	5320	5320	5320	797
580	20231204	093600	10214860	5320	5320	5320	5320	22
581	20231204	093500	10097820	5340	5340	5340	5340	6
582	20231204	093400	10065780	5340	5340	5340	5340	0
583	20231204	093300	10065780	5340	5340	5340	5340	0
584	20231204	093200	10065780	5340	5340	5340	5340	0
585	20231204	093100	10065780	5340	5340	5340	5340	10
586	20231204	093000	10012380	5340	5340	5340	5340	1
587	20231204	092900	10007040	5340	5340	5340	5340	0
588	20231204	092800	10007040	5340	5340	5340	5340	0
589	20231204	092700	10007040	5340	5340	5340	5340	0
590	20231204	092600	10007040	5340	5340	5340	5340	0
591	20231204	092500	10007040	5340	5340	5340	5340	0
592	20231204	092400	10007040	5340	5340	5340	5340	0
593	20231204	092300	10007040	5340	5340	5340	5340	1
594	20231204	092200	10001700	5330	5330	5330	5330	0
595	20231204	092100	10001700	5330	5340	5340	5330	795
596	20231204	092000	5756510	5340	5340	5340	5340	152
597	20231204	091900	4944830	5330	5330	5330	5330	0
598	20231204	091800	4944830	5330	5330	5330	5330	0
599	20231204	091700	4944830	5330	5330	5330	5330	1
600	20231204	091600	4939500	5340	5340	5340	5340	0
601	20231204	091500	4939500	5340	5340	5340	5340	6
602	20231204	091400	4907460	5340	5340	5340	5340	0
603	20231204	091300	4907460	5340	5340	5340	5340	0
604	20231204	091200	4907460	5340	5340	5340	5340	0
605	20231204	091100	4907460	5340	5340	5340	5340	0
606	20231204	091000	4907460	5340	5340	5340	5340	0
607	20231204	090900	4907460	5340	5340	5340	5340	1
608	20231204	090800	4902120	5340	5340	5340	5340	0
609	20231204	090700	4902120	5340	5340	5340	5340	2
610	20231204	090600	4891440	5340	5340	5340	5340	4
611	20231204	090500	4870080	5340	5340	5340	5340	0
612	20231204	090400	4870080	5340	5340	5340	5340	0
613	20231204	090300	4870080	5340	5340	5340	5340	0
614	20231204	090200	4870080	5340	5340	5340	5340	5
615	20231204	090100	4843380	5340	5340	5340	5340	139
616	20231204	090000	4101120	5340	5340	5340	5340	768