KissMeData/053980/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193300	901491360	5750	5750	5750	5750	3521
3	20231208	193200	901491360	5750	5750	5750	5750	0
4	20231208	193100	901491360	5750	5750	5750	5750	0
5	20231208	193000	901491360	5750	5750	5750	5750	0
6	20231208	192900	901491360	5750	5750	5750	5750	0
7	20231208	192800	901491360	5750	5750	5750	5750	0
8	20231208	192700	901491360	5750	5750	5750	5750	0
9	20231208	192600	901491360	5750	5750	5750	5750	0
10	20231208	192500	901491360	5750	5750	5750	5750	0
11	20231208	192400	901491360	5750	5750	5750	5750	0
12	20231208	192300	901491360	5750	5750	5750	5750	0
13	20231208	192200	901491360	5750	5750	5750	5750	0
14	20231208	192100	901491360	5750	5750	5750	5750	0
15	20231208	192000	901491360	5750	5750	5750	5750	0
16	20231208	191900	901491360	5750	5750	5750	5750	0
17	20231208	191800	901491360	5750	5750	5750	5750	0
18	20231208	191700	901491360	5750	5750	5750	5750	0
19	20231208	191600	901491360	5750	5750	5750	5750	0
20	20231208	191500	901491360	5750	5750	5750	5750	0
21	20231208	191400	901491360	5750	5750	5750	5750	0
22	20231208	191300	901491360	5750	5750	5750	5750	0
23	20231208	191200	901491360	5750	5750	5750	5750	0
24	20231208	191100	901491360	5750	5750	5750	5750	0
25	20231208	191000	901491360	5750	5750	5750	5750	0
26	20231208	190900	901491360	5750	5750	5750	5750	0
27	20231208	190800	901491360	5750	5750	5750	5750	0
28	20231208	190700	901491360	5750	5750	5750	5750	0
29	20231208	190600	901491360	5750	5750	5750	5750	0
30	20231208	190500	901491360	5750	5750	5750	5750	0
31	20231208	190400	901491360	5750	5750	5750	5750	0
32	20231208	190300	901491360	5750	5750	5750	5750	3521
33	20231208	190200	901491360	5750	5750	5750	5750	0
34	20231208	190100	901491360	5750	5750	5750	5750	0
35	20231208	190000	901491360	5750	5750	5750	5750	0
36	20231208	185900	901491360	5750	5750	5750	5750	0
37	20231208	185800	901491360	5750	5750	5750	5750	0
38	20231208	185700	901491360	5750	5750	5750	5750	0
39	20231208	185600	901491360	5750	5750	5750	5750	0
40	20231208	185500	901491360	5750	5750	5750	5750	0
41	20231208	185400	901491360	5750	5750	5750	5750	0
42	20231208	185300	901491360	5750	5750	5750	5750	0
43	20231208	185200	901491360	5750	5750	5750	5750	0
44	20231208	185100	901491360	5750	5750	5750	5750	0
45	20231208	185000	901491360	5750	5750	5750	5750	0
46	20231208	184900	901491360	5750	5750	5750	5750	0
47	20231208	184800	901491360	5750	5750	5750	5750	0
48	20231208	184700	901491360	5750	5750	5750	5750	0
49	20231208	184600	901491360	5750	5750	5750	5750	0
50	20231208	184500	901491360	5750	5750	5750	5750	0
51	20231208	184400	901491360	5750	5750	5750	5750	0
52	20231208	184300	901491360	5750	5750	5750	5750	0
53	20231208	184200	901491360	5750	5750	5750	5750	0
54	20231208	184100	901491360	5750	5750	5750	5750	0
55	20231208	184000	901491360	5750	5750	5750	5750	0
56	20231208	183900	901491360	5750	5750	5750	5750	0
57	20231208	183800	901491360	5750	5750	5750	5750	0
58	20231208	183700	901491360	5750	5750	5750	5750	0
59	20231208	183600	901491360	5750	5750	5750	5750	0
60	20231208	183500	901491360	5750	5750	5750	5750	0
61	20231208	183400	901491360	5750	5750	5750	5750	0
62	20231208	183300	901491360	5750	5750	5750	5750	3521
63	20231208	183200	901491360	5750	5750	5750	5750	0
64	20231208	183100	901491360	5750	5750	5750	5750	0
65	20231208	183000	901491360	5750	5750	5750	5750	0
66	20231208	182900	901491360	5750	5750	5750	5750	0
67	20231208	182800	901491360	5750	5750	5750	5750	0
68	20231208	182700	901491360	5750	5750	5750	5750	0
69	20231208	182600	901491360	5750	5750	5750	5750	0
70	20231208	182500	901491360	5750	5750	5750	5750	0
71	20231208	182400	901491360	5750	5750	5750	5750	0
72	20231208	182300	901491360	5750	5750	5750	5750	0
73	20231208	182200	901491360	5750	5750	5750	5750	0
74	20231208	182100	901491360	5750	5750	5750	5750	0
75	20231208	182000	901491360	5750	5750	5750	5750	0
76	20231208	181900	901491360	5750	5750	5750	5750	0
77	20231208	181800	901491360	5750	5750	5750	5750	0
78	20231208	181700	901491360	5750	5750	5750	5750	0
79	20231208	181600	901491360	5750	5750	5750	5750	0
80	20231208	181500	901491360	5750	5750	5750	5750	0
81	20231208	181400	901491360	5750	5750	5750	5750	0
82	20231208	181300	901491360	5750	5750	5750	5750	0
83	20231208	181200	901491360	5750	5750	5750	5750	0
84	20231208	181100	901491360	5750	5750	5750	5750	0
85	20231208	181000	901491360	5750	5750	5750	5750	0
86	20231208	180900	901491360	5750	5750	5750	5750	0
87	20231208	180800	901491360	5750	5750	5750	5750	0
88	20231208	180700	901491360	5750	5750	5750	5750	0
89	20231208	180600	901491360	5750	5750	5750	5750	0
90	20231208	180500	901491360	5750	5750	5750	5750	0
91	20231208	180400	901491360	5750	5750	5750	5750	0
92	20231208	180300	901491360	5750	5750	5750	5750	3521
93	20231208	180200	901491360	5750	5750	5750	5750	0
94	20231208	180100	901491360	5750	5750	5750	5750	0
95	20231208	180000	901491360	5750	5750	5750	5750	0
96	20231208	175900	901491360	5750	5750	5750	5750	0
97	20231208	175800	901491360	5750	5750	5750	5750	0
98	20231208	175700	901491360	5750	5750	5750	5750	0
99	20231208	175600	901491360	5750	5750	5750	5750	0
100	20231208	175500	901491360	5750	5750	5750	5750	0
101	20231208	175400	901491360	5750	5750	5750	5750	0
102	20231208	175300	901491360	5750	5750	5750	5750	0
103	20231208	175200	901491360	5750	5750	5750	5750	0
104	20231208	175100	901491360	5750	5750	5750	5750	0
105	20231208	175000	901491360	5750	5750	5750	5750	0
106	20231208	174900	901491360	5750	5750	5750	5750	0
107	20231208	174800	901491360	5750	5750	5750	5750	0
108	20231208	174700	901491360	5750	5750	5750	5750	0
109	20231208	174600	901491360	5750	5750	5750	5750	0
110	20231208	174500	901491360	5750	5750	5750	5750	0
111	20231208	174400	901491360	5750	5750	5750	5750	0
112	20231208	174300	901491360	5750	5750	5750	5750	0
113	20231208	174200	901491360	5750	5750	5750	5750	0
114	20231208	174100	901491360	5750	5750	5750	5750	0
115	20231208	174000	901491360	5750	5750	5750	5750	0
116	20231208	173900	901491360	5750	5750	5750	5750	0
117	20231208	173800	901491360	5750	5750	5750	5750	0
118	20231208	173700	901491360	5750	5750	5750	5750	0
119	20231208	173600	901491360	5750	5750	5750	5750	0
120	20231208	173500	901491360	5750	5750	5750	5750	0
121	20231208	173400	901491360	5750	5750	5750	5750	0
122	20231208	173300	901491360	5750	5750	5750	5750	3521
123	20231208	173200	901491360	5750	5750	5750	5750	0
124	20231208	173100	901491360	5750	5750	5750	5750	0
125	20231208	173000	901491360	5750	5750	5750	5750	0
126	20231208	172900	901491360	5750	5750	5750	5750	0
127	20231208	172800	901491360	5750	5750	5750	5750	0
128	20231208	172700	901491360	5750	5750	5750	5750	0
129	20231208	172600	901491360	5750	5750	5750	5750	0
130	20231208	172500	901491360	5750	5750	5750	5750	0
131	20231208	172400	901491360	5750	5750	5750	5750	0
132	20231208	172300	901491360	5750	5750	5750	5750	0
133	20231208	172200	901491360	5750	5750	5750	5750	0
134	20231208	172100	901491360	5750	5750	5750	5750	0
135	20231208	172000	901491360	5750	5750	5750	5750	0
136	20231208	171900	901491360	5750	5750	5750	5750	0
137	20231208	171800	901491360	5750	5750	5750	5750	0
138	20231208	171700	901491360	5750	5750	5750	5750	0
139	20231208	171600	901491360	5750	5750	5750	5750	0
140	20231208	171500	901491360	5750	5750	5750	5750	0
141	20231208	171400	901491360	5750	5750	5750	5750	0
142	20231208	171300	901491360	5750	5750	5750	5750	0
143	20231208	171200	901491360	5750	5750	5750	5750	0
144	20231208	171100	901491360	5750	5750	5750	5750	0
145	20231208	171000	901491360	5750	5750	5750	5750	0
146	20231208	170900	901491360	5750	5750	5750	5750	0
147	20231208	170800	901491360	5750	5750	5750	5750	0
148	20231208	170700	901491360	5750	5750	5750	5750	0
149	20231208	170600	901491360	5750	5750	5750	5750	0
150	20231208	170500	901491360	5750	5750	5750	5750	0
151	20231208	170400	901491360	5750	5750	5750	5750	0
152	20231208	170300	901491360	5750	5750	5750	5750	3521
153	20231208	170200	901491360	5750	5750	5750	5750	0
154	20231208	170100	901491360	5750	5750	5750	5750	0
155	20231208	170000	901491360	5750	5750	5750	5750	0
156	20231208	165900	901491360	5750	5750	5750	5750	0
157	20231208	165800	901491360	5750	5750	5750	5750	0
158	20231208	165700	901491360	5750	5750	5750	5750	0
159	20231208	165600	901491360	5750	5750	5750	5750	0
160	20231208	165500	901491360	5750	5750	5750	5750	0
161	20231208	165400	901491360	5750	5750	5750	5750	0
162	20231208	165300	901491360	5750	5750	5750	5750	0
163	20231208	165200	901491360	5750	5750	5750	5750	0
164	20231208	165100	901491360	5750	5750	5750	5750	0
165	20231208	165000	901491360	5750	5750	5750	5750	0
166	20231208	164900	901491360	5750	5750	5750	5750	0
167	20231208	164800	901491360	5750	5750	5750	5750	0
168	20231208	164700	901491360	5750	5750	5750	5750	0
169	20231208	164600	901491360	5750	5750	5750	5750	0
170	20231208	164500	901491360	5750	5750	5750	5750	0
171	20231208	164400	901491360	5750	5750	5750	5750	0
172	20231208	164300	901491360	5750	5750	5750	5750	0
173	20231208	164200	901491360	5750	5750	5750	5750	0
174	20231208	164100	901491360	5750	5750	5750	5750	0
175	20231208	164000	901491360	5750	5750	5750	5750	0
176	20231208	163900	901491360	5750	5750	5750	5750	0
177	20231208	163800	901491360	5750	5750	5750	5750	0
178	20231208	163700	901491360	5750	5750	5750	5750	0
179	20231208	163600	901491360	5750	5750	5750	5750	0
180	20231208	163500	901491360	5750	5750	5750	5750	0
181	20231208	163400	901491360	5750	5750	5750	5750	0
182	20231208	163300	901491360	5750	5750	5750	5750	3521
183	20231208	163200	901491360	5750	5750	5750	5750	0
184	20231208	163100	901491360	5750	5750	5750	5750	0
185	20231208	163000	901491360	5750	5750	5750	5750	0
186	20231208	162900	901491360	5750	5750	5750	5750	0
187	20231208	162800	901491360	5750	5750	5750	5750	0
188	20231208	162700	901491360	5750	5750	5750	5750	0
189	20231208	162600	901491360	5750	5750	5750	5750	0
190	20231208	162500	901491360	5750	5750	5750	5750	0
191	20231208	162400	901491360	5750	5750	5750	5750	0
192	20231208	162300	901491360	5750	5750	5750	5750	0
193	20231208	162200	901491360	5750	5750	5750	5750	0
194	20231208	162100	901491360	5750	5750	5750	5750	0
195	20231208	162000	901491360	5750	5750	5750	5750	0
196	20231208	161900	901491360	5750	5750	5750	5750	0
197	20231208	161800	901491360	5750	5750	5750	5750	0
198	20231208	161700	901491360	5750	5750	5750	5750	0
199	20231208	161600	901491360	5750	5750	5750	5750	0
200	20231208	161500	901491360	5750	5750	5750	5750	0
201	20231208	161400	901491360	5750	5750	5750	5750	0
202	20231208	161300	901491360	5750	5750	5750	5750	0
203	20231208	161200	901491360	5750	5750	5750	5750	0
204	20231208	161100	901491360	5750	5750	5750	5750	0
205	20231208	161000	901491360	5750	5750	5750	5750	0
206	20231208	160900	901491360	5750	5750	5750	5750	0
207	20231208	160800	901491360	5750	5750	5750	5750	0
208	20231208	160700	901491360	5750	5750	5750	5750	0
209	20231208	160600	901491360	5750	5750	5750	5750	0
210	20231208	160500	901491360	5750	5750	5750	5750	0
211	20231208	160400	901491360	5750	5750	5750	5750	0
212	20231208	160300	901491360	5750	5750	5750	5750	3521
213	20231208	160200	901491360	5750	5750	5750	5750	0
214	20231208	160100	901491360	5750	5750	5750	5750	0
215	20231208	160000	901491360	5750	5750	5750	5750	0
216	20231208	155900	901491360	5750	5750	5750	5750	0
217	20231208	155800	901491360	5750	5750	5750	5750	0
218	20231208	155700	901491360	5750	5750	5750	5750	0
219	20231208	155600	901491360	5750	5750	5750	5750	0
220	20231208	155500	901491360	5750	5750	5750	5750	0
221	20231208	155400	901491360	5750	5750	5750	5750	0
222	20231208	155300	901491360	5750	5750	5750	5750	0
223	20231208	155200	901491360	5750	5750	5750	5750	0
224	20231208	155100	901491360	5750	5750	5750	5750	0
225	20231208	155000	901491360	5750	5750	5750	5750	0
226	20231208	154900	901491360	5750	5750	5750	5750	0
227	20231208	154800	901491360	5750	5750	5750	5750	0
228	20231208	154700	901491360	5750	5750	5750	5750	0
229	20231208	154600	901491360	5750	5750	5750	5750	0
230	20231208	154500	901491360	5750	5750	5750	5750	0
231	20231208	154400	901491360	5750	5750	5750	5750	0
232	20231208	154300	901491360	5750	5750	5750	5750	0
233	20231208	154200	901491360	5750	5750	5750	5750	0
234	20231208	154100	901491360	5750	5750	5750	5750	0
235	20231208	154000	901491360	5750	5750	5750	5750	0
236	20231208	153900	901491360	5750	5750	5750	5750	0
237	20231208	153800	901491360	5750	5750	5750	5750	0
238	20231208	153700	901491360	5750	5750	5750	5750	0
239	20231208	153600	901491360	5750	5750	5750	5750	0
240	20231208	153500	901491360	5750	5750	5750	5750	0
241	20231208	153400	901491360	5750	5750	5750	5750	0
242	20231208	153300	901491360	5750	5750	5750	5750	3521
243	20231208	153200	901491360	5750	5750	5750	5750	0
244	20231208	153100	901491360	5750	5750	5750	5750	0
245	20231208	153000	901491360	5750	5750	5750	5750	3521
246	20231208	152900	881245610	5710	5710	5710	5710	0
247	20231208	152800	881245610	5710	5710	5710	5710	0
248	20231208	152700	881245610	5710	5710	5710	5710	0
249	20231208	152600	881245610	5710	5710	5710	5710	0
250	20231208	152500	881245610	5710	5710	5710	5710	0
251	20231208	152400	881245610	5710	5710	5710	5710	0
252	20231208	152300	881245610	5710	5710	5710	5710	0
253	20231208	152200	881245610	5710	5710	5710	5710	0
254	20231208	152100	881245610	5710	5710	5710	5710	0
255	20231208	152000	881245610	5710	5710	5710	5710	0
256	20231208	151900	881245610	5710	5740	5750	5710	1256
257	20231208	151800	874041080	5740	5750	5750	5740	1390
258	20231208	151700	866048980	5750	5750	5750	5750	1
259	20231208	151600	866043230	5730	5750	5750	5730	293
260	20231208	151500	864358680	5730	5750	5750	5730	201
261	20231208	151400	863204950	5750	5740	5750	5740	828
262	20231208	151300	858450640	5750	5740	5750	5740	4474
263	20231208	151200	832740040	5740	5740	5740	5740	1639
264	20231208	151100	823332180	5740	5740	5740	5740	1
265	20231208	151000	823326440	5720	5730	5750	5720	3735
266	20231208	150900	801900520	5730	5730	5730	5730	284
267	20231208	150800	800273200	5740	5740	5740	5740	0
268	20231208	150700	800273200	5740	5720	5740	5720	5000
269	20231208	150600	771582010	5710	5720	5720	5710	84
270	20231208	150500	771101550	5720	5730	5730	5720	203
271	20231208	150400	769940360	5730	5730	5730	5730	222
272	20231208	150300	768668300	5730	5730	5730	5700	415
273	20231208	150200	766301270	5740	5730	5740	5730	2
274	20231208	150100	766289800	5750	5750	5750	5750	1
275	20231208	150000	766284050	5740	5730	5740	5730	7339
276	20231208	145900	724159220	5730	5740	5740	5730	403
277	20231208	145800	721850010	5730	5740	5740	5730	105
278	20231208	145700	721247350	5730	5730	5730	5730	246
279	20231208	145600	719837770	5730	5730	5730	5730	0
280	20231208	145500	719837770	5730	5690	5730	5690	51
281	20231208	145400	719547540	5690	5680	5740	5680	5387
282	20231208	145300	688660100	5660	5720	5720	5660	1556
283	20231208	145200	679828760	5720	5720	5720	5720	661
284	20231208	145100	676047840	5720	5720	5720	5720	801
285	20231208	145000	671466120	5720	5740	5740	5720	323
286	20231208	144900	669612120	5740	5730	5740	5730	1765
287	20231208	144800	659486660	5730	5730	5730	5730	370
288	20231208	144700	657366560	5730	5720	5730	5720	1241
289	20231208	144600	650264310	5720	5710	5730	5710	4024
290	20231208	144500	627284930	5710	5700	5710	5700	2804
291	20231208	144400	611281980	5700	5700	5700	5700	0
292	20231208	144300	611281980	5700	5700	5700	5700	1
293	20231208	144200	611276280	5700	5700	5700	5700	17
294	20231208	144100	611179380	5700	5700	5700	5700	293
295	20231208	144000	609509280	5700	5700	5700	5700	0
296	20231208	143900	609509280	5700	5700	5700	5700	200
297	20231208	143800	608369280	5700	5700	5700	5700	51
298	20231208	143700	608078580	5700	5700	5700	5700	0
299	20231208	143600	608078580	5700	5700	5700	5700	200
300	20231208	143500	606938580	5700	5700	5700	5700	50
301	20231208	143400	606653580	5700	5700	5700	5700	0
302	20231208	143300	606653580	5700	5700	5700	5700	0
303	20231208	143200	606653580	5700	5700	5700	5700	1
304	20231208	143100	606647880	5700	5700	5700	5700	30
305	20231208	143000	606476880	5700	5700	5700	5700	69
306	20231208	142900	606083580	5700	5700	5700	5700	0
307	20231208	142800	606083580	5700	5700	5700	5700	0
308	20231208	142700	606083580	5700	5690	5700	5690	3001
309	20231208	142600	588992920	5690	5690	5690	5690	0
310	20231208	142500	588992920	5690	5690	5690	5690	0
311	20231208	142400	588992920	5690	5690	5690	5690	0
312	20231208	142300	588992920	5690	5690	5690	5690	0
313	20231208	142200	588992920	5690	5690	5690	5690	0
314	20231208	142100	588992920	5690	5690	5690	5690	2
315	20231208	142000	588981540	5690	5680	5690	5680	151
316	20231208	141900	588123850	5660	5660	5660	5660	0
317	20231208	141800	588123850	5660	5660	5660	5660	0
318	20231208	141700	588123850	5660	5660	5660	5660	0
319	20231208	141600	588123850	5660	5670	5670	5660	1084
320	20231208	141500	581988300	5680	5680	5680	5680	0
321	20231208	141400	581988300	5680	5690	5690	5680	301
322	20231208	141300	580278610	5680	5680	5680	5680	500
323	20231208	141200	577438610	5680	5680	5680	5680	0
324	20231208	141100	577438610	5680	5680	5680	5680	0
325	20231208	141000	577438610	5680	5680	5680	5680	201
326	20231208	140900	576296930	5670	5680	5680	5670	78
327	20231208	140800	575854470	5680	5680	5680	5680	1
328	20231208	140700	575848790	5650	5650	5650	5650	1
329	20231208	140600	575843140	5660	5660	5660	5660	2500
330	20231208	140500	561693140	5680	5680	5680	5680	30
331	20231208	140400	561522740	5660	5660	5660	5660	0
332	20231208	140300	561522740	5660	5660	5660	5660	200
333	20231208	140200	560390740	5680	5680	5680	5680	1
334	20231208	140100	560385060	5660	5660	5660	5660	0
335	20231208	140000	560385060	5660	5660	5660	5660	8
336	20231208	135900	560339780	5670	5670	5670	5670	1
337	20231208	135800	560334110	5670	5670	5670	5670	0
338	20231208	135700	560334110	5670	5670	5670	5670	600
339	20231208	135600	556932110	5680	5680	5680	5680	0
340	20231208	135500	556932110	5680	5660	5680	5660	97
341	20231208	135400	556381330	5670	5670	5670	5670	559
342	20231208	135300	553211800	5670	5670	5670	5670	1
343	20231208	135200	553206130	5670	5670	5670	5670	0
344	20231208	135100	553206130	5670	5670	5670	5670	0
345	20231208	135000	553206130	5670	5670	5670	5670	1
346	20231208	134900	553200460	5660	5660	5660	5660	0
347	20231208	134800	553200460	5660	5660	5660	5660	1
348	20231208	134700	553194800	5670	5670	5670	5670	0
349	20231208	134600	553194800	5670	5670	5670	5670	0
350	20231208	134500	553194800	5670	5670	5670	5670	0
351	20231208	134400	553194800	5670	5680	5680	5670	2
352	20231208	134300	553183450	5670	5660	5670	5660	543
353	20231208	134200	550105080	5660	5660	5660	5660	1057
354	20231208	134100	544122460	5670	5670	5670	5670	0
355	20231208	134000	544122460	5670	5670	5670	5670	0
356	20231208	133900	544122460	5670	5670	5670	5670	1
357	20231208	133800	544116790	5650	5650	5650	5650	93
358	20231208	133700	543591340	5670	5670	5670	5670	0
359	20231208	133600	543591340	5670	5670	5670	5670	0
360	20231208	133500	543591340	5670	5670	5670	5670	0
361	20231208	133400	543591340	5670	5670	5670	5670	0
362	20231208	133300	543591340	5670	5670	5670	5670	0
363	20231208	133200	543591340	5670	5670	5670	5670	0
364	20231208	133100	543591340	5670	5670	5670	5670	0
365	20231208	133000	543591340	5670	5670	5670	5670	514
366	20231208	132900	540676960	5650	5650	5650	5650	0
367	20231208	132800	540676960	5650	5650	5650	5650	5
368	20231208	132700	540648710	5650	5650	5650	5650	0
369	20231208	132600	540648710	5650	5650	5650	5650	0
370	20231208	132500	540648710	5650	5650	5650	5650	0
371	20231208	132400	540648710	5650	5650	5650	5650	0
372	20231208	132300	540648710	5650	5650	5650	5650	0
373	20231208	132200	540648710	5650	5650	5650	5650	180
374	20231208	132100	539631710	5640	5640	5640	5640	0
375	20231208	132000	539631710	5640	5640	5640	5640	0
376	20231208	131900	539631710	5640	5660	5660	5640	750
377	20231208	131800	535399430	5680	5680	5680	5680	0
378	20231208	131700	535399430	5680	5680	5680	5680	0
379	20231208	131600	535399430	5680	5680	5680	5680	120
380	20231208	131500	534717830	5680	5680	5680	5680	3
381	20231208	131400	534700790	5680	5670	5680	5670	303
382	20231208	131300	532982300	5670	5670	5670	5670	0
383	20231208	131200	532982300	5670	5670	5670	5670	0
384	20231208	131100	532982300	5670	5670	5670	5670	100
385	20231208	131000	532415300	5670	5670	5670	5670	0
386	20231208	130900	532415300	5670	5670	5670	5670	0
387	20231208	130800	532415300	5670	5670	5670	5670	0
388	20231208	130700	532415300	5670	5670	5670	5670	0
389	20231208	130600	532415300	5670	5670	5670	5670	60
390	20231208	130500	532075100	5670	5670	5670	5670	0
391	20231208	130400	532075100	5670	5670	5670	5670	0
392	20231208	130300	532075100	5670	5670	5670	5670	9
393	20231208	130200	532024070	5670	5670	5670	5670	0
394	20231208	130100	532024070	5670	5640	5670	5640	1376
395	20231208	130000	524263400	5640	5640	5640	5640	0
396	20231208	125900	524263400	5640	5640	5640	5640	0
397	20231208	125800	524263400	5640	5640	5640	5640	0
398	20231208	125700	524263400	5640	5640	5640	5640	0
399	20231208	125600	524263400	5640	5650	5650	5640	87
400	20231208	125500	523772440	5650	5650	5650	5650	27
401	20231208	125400	523619890	5650	5650	5650	5650	160
402	20231208	125300	522715890	5650	5650	5650	5650	21
403	20231208	125200	522597240	5650	5650	5650	5650	0
404	20231208	125100	522597240	5650	5650	5650	5650	784
405	20231208	125000	518167640	5650	5650	5650	5650	0
406	20231208	124900	518167640	5650	5650	5650	5650	0
407	20231208	124800	518167640	5650	5650	5650	5650	0
408	20231208	124700	518167640	5650	5660	5660	5650	1015
409	20231208	124600	512432790	5660	5660	5660	5660	164
410	20231208	124500	511504550	5660	5660	5660	5660	0
411	20231208	124400	511504550	5660	5640	5660	5640	11
412	20231208	124300	511442410	5640	5640	5640	5640	0
413	20231208	124200	511442410	5640	5640	5640	5640	0
414	20231208	124100	511442410	5640	5640	5640	5640	0
415	20231208	124000	511442410	5640	5640	5640	5640	0
416	20231208	123900	511442410	5640	5640	5640	5640	0
417	20231208	123800	511442410	5640	5640	5640	5640	0
418	20231208	123700	511442410	5640	5640	5640	5640	1
419	20231208	123600	511436770	5640	5640	5640	5640	41
420	20231208	123500	511205530	5640	5640	5640	5640	0
421	20231208	123400	511205530	5640	5650	5650	5640	60
422	20231208	123300	510867120	5640	5640	5640	5640	0
423	20231208	123200	510867120	5640	5640	5640	5640	0
424	20231208	123100	510867120	5640	5640	5640	5640	1075
425	20231208	123000	504804120	5640	5640	5640	5640	0
426	20231208	122900	504804120	5640	5640	5640	5640	1
427	20231208	122800	504798480	5640	5640	5640	5640	0
428	20231208	122700	504798480	5640	5640	5640	5640	0
429	20231208	122600	504798480	5640	5640	5640	5640	0
430	20231208	122500	504798480	5640	5640	5640	5640	0
431	20231208	122400	504798480	5640	5640	5640	5640	1
432	20231208	122300	504792840	5640	5640	5640	5640	0
433	20231208	122200	504792840	5640	5640	5640	5640	0
434	20231208	122100	504792840	5640	5640	5640	5640	0
435	20231208	122000	504792840	5640	5640	5640	5640	203
436	20231208	121900	503647920	5640	5640	5640	5640	0
437	20231208	121800	503647920	5640	5640	5640	5640	0
438	20231208	121700	503647920	5640	5650	5650	5640	2482
439	20231208	121600	489640590	5650	5650	5650	5650	350
440	20231208	121500	487663090	5650	5650	5650	5650	0
441	20231208	121400	487663090	5650	5650	5650	5650	0
442	20231208	121300	487663090	5650	5660	5660	5650	631
443	20231208	121200	484097820	5660	5660	5660	5660	1754
444	20231208	121100	474170180	5650	5650	5650	5650	0
445	20231208	121000	474170180	5650	5650	5650	5650	0
446	20231208	120900	474170180	5650	5650	5650	5650	0
447	20231208	120800	474170180	5650	5650	5650	5650	0
448	20231208	120700	474170180	5650	5650	5650	5650	42
449	20231208	120600	473932880	5650	5650	5650	5650	0
450	20231208	120500	473932880	5650	5650	5650	5650	0
451	20231208	120400	473932880	5650	5680	5680	5650	811
452	20231208	120300	469335730	5680	5680	5680	5680	0
453	20231208	120200	469335730	5680	5680	5680	5680	1000
454	20231208	120100	463655730	5680	5680	5680	5680	0
455	20231208	120000	463655730	5680	5680	5680	5680	1
456	20231208	115900	463650050	5650	5650	5650	5650	1
457	20231208	115800	463644400	5650	5650	5650	5650	0
458	20231208	115700	463644400	5650	5670	5670	5650	825
459	20231208	115600	458973930	5680	5680	5680	5680	66
460	20231208	115500	458599050	5680	5680	5680	5680	0
461	20231208	115400	458599050	5680	5680	5680	5680	0
462	20231208	115300	458599050	5680	5670	5680	5670	102
463	20231208	115200	458020690	5680	5680	5680	5680	1
464	20231208	115100	458015010	5680	5690	5690	5680	360
465	20231208	115000	455970160	5680	5680	5680	5680	546
466	20231208	114900	452868880	5690	5690	5690	5690	0
467	20231208	114800	452868880	5690	5690	5690	5690	65
468	20231208	114700	452499030	5690	5690	5690	5690	0
469	20231208	114600	452499030	5690	5690	5690	5690	120
470	20231208	114500	451816230	5680	5680	5680	5680	10
471	20231208	114400	451759430	5680	5680	5680	5680	110
472	20231208	114300	451134630	5680	5680	5680	5680	349
473	20231208	114200	449152310	5680	5680	5680	5680	541
474	20231208	114100	446079430	5680	5680	5680	5680	533
475	20231208	114000	443051990	5680	5690	5690	5680	16
476	20231208	113900	442961060	5680	5680	5680	5680	0
477	20231208	113800	442961060	5680	5680	5680	5680	1
478	20231208	113700	442955380	5690	5690	5690	5690	15
479	20231208	113600	442870030	5690	5690	5690	5690	200
480	20231208	113500	441732030	5690	5690	5690	5690	64
481	20231208	113400	441367870	5690	5690	5690	5680	461
482	20231208	113300	438744880	5680	5680	5690	5680	230
483	20231208	113200	437437480	5680	5680	5680	5680	48
484	20231208	113100	437164840	5700	5700	5700	5700	0
485	20231208	113000	437164840	5700	5700	5700	5700	47
486	20231208	112900	436896940	5680	5670	5680	5670	1280
487	20231208	112800	429638110	5670	5670	5670	5670	0
488	20231208	112700	429638110	5670	5670	5670	5670	1
489	20231208	112600	429632440	5640	5640	5640	5640	0
490	20231208	112500	429632440	5640	5650	5650	5640	355
491	20231208	112400	427626710	5650	5670	5670	5650	65
492	20231208	112300	427259420	5650	5660	5660	5650	1310
493	20231208	112200	419852020	5680	5680	5680	5680	2
494	20231208	112100	419840660	5660	5660	5660	5660	0
495	20231208	112000	419840660	5660	5660	5660	5660	198
496	20231208	111900	418719980	5660	5660	5660	5660	100
497	20231208	111800	418153980	5660	5660	5660	5660	0
498	20231208	111700	418153980	5660	5660	5660	5660	0
499	20231208	111600	418153980	5660	5660	5660	5660	10
500	20231208	111500	418097380	5660	5660	5660	5660	13
501	20231208	111400	418023800	5660	5660	5660	5660	90
502	20231208	111300	417514400	5680	5680	5680	5680	0
503	20231208	111200	417514400	5680	5680	5680	5680	3
504	20231208	111100	417497360	5660	5660	5660	5660	0
505	20231208	111000	417497360	5660	5660	5660	5660	0
506	20231208	110900	417497360	5660	5660	5660	5660	279
507	20231208	110800	415918220	5680	5680	5680	5680	0
508	20231208	110700	415918220	5680	5680	5680	5680	0
509	20231208	110600	415918220	5680	5680	5680	5680	0
510	20231208	110500	415918220	5680	5680	5680	5680	0
511	20231208	110400	415918220	5680	5660	5680	5660	8
512	20231208	110300	415872900	5660	5660	5660	5660	0
513	20231208	110200	415872900	5660	5680	5680	5660	1018
514	20231208	110100	410107020	5680	5680	5680	5680	276
515	20231208	110000	408539340	5680	5680	5680	5680	0
516	20231208	105900	408539340	5680	5680	5680	5680	0
517	20231208	105800	408539340	5680	5680	5680	5660	417
518	20231208	105700	406178760	5660	5670	5670	5660	57
519	20231208	105600	405856050	5670	5670	5670	5670	1
520	20231208	105500	405850380	5680	5680	5680	5680	0
521	20231208	105400	405850380	5680	5680	5680	5680	11
522	20231208	105300	405787900	5680	5680	5680	5680	0
523	20231208	105200	405787900	5680	5670	5690	5660	5409
524	20231208	105100	375148720	5680	5680	5680	5680	965
525	20231208	105000	369667520	5680	5680	5680	5680	607
526	20231208	104900	366219760	5680	5680	5680	5680	59
527	20231208	104800	365884640	5680	5680	5680	5680	40
528	20231208	104700	365657440	5680	5690	5690	5680	12
529	20231208	104600	365589260	5680	5690	5690	5680	120
530	20231208	104500	364906660	5690	5690	5690	5690	50
531	20231208	104400	364622160	5700	5700	5700	5700	0
532	20231208	104300	364622160	5700	5700	5700	5700	30
533	20231208	104200	364451160	5700	5670	5700	5670	453
534	20231208	104100	361882380	5700	5700	5700	5700	46
535	20231208	104000	361620180	5670	5670	5670	5670	579
536	20231208	103900	358337250	5670	5690	5690	5670	376
537	20231208	103800	356202070	5690	5690	5690	5690	50
538	20231208	103700	355917570	5690	5710	5710	5690	31
539	20231208	103600	355741140	5690	5690	5690	5690	415
540	20231208	103500	353379790	5710	5710	5710	5710	0
541	20231208	103400	353379790	5710	5710	5710	5710	0
542	20231208	103300	353379790	5710	5710	5710	5710	0
543	20231208	103200	353379790	5710	5690	5710	5690	1692
544	20231208	103100	343718870	5710	5710	5710	5710	0
545	20231208	103000	343718870	5710	5710	5710	5710	156
546	20231208	102900	342828110	5710	5710	5710	5710	0
547	20231208	102800	342828110	5710	5710	5710	5710	1
548	20231208	102700	342822400	5690	5690	5690	5690	824
549	20231208	102600	338133840	5710	5710	5710	5710	14
550	20231208	102500	338053900	5710	5710	5710	5710	0
551	20231208	102400	338053900	5710	5710	5710	5710	0
552	20231208	102300	338053900	5710	5710	5710	5710	0
553	20231208	102200	338053900	5710	5710	5710	5710	0
554	20231208	102100	338053900	5710	5700	5710	5700	832
555	20231208	102000	333311480	5700	5700	5700	5700	0
556	20231208	101900	333311480	5700	5700	5700	5700	101
557	20231208	101800	332735780	5700	5700	5700	5700	73
558	20231208	101700	332319680	5700	5700	5700	5700	1
559	20231208	101600	332313980	5700	5700	5700	5700	3155
560	20231208	101500	314330480	5710	5710	5710	5710	1423
561	20231208	101400	306205150	5720	5720	5720	5720	53
562	20231208	101300	305901990	5720	5710	5720	5710	115
563	20231208	101200	305245330	5710	5710	5710	5710	221
564	20231208	101100	303983420	5710	5720	5720	5710	3006
565	20231208	101000	286819110	5720	5720	5720	5720	252
566	20231208	100900	285377670	5730	5730	5730	5730	1
567	20231208	100800	285371940	5730	5730	5730	5730	513
568	20231208	100700	282432450	5750	5750	5750	5750	52
569	20231208	100600	282133450	5750	5730	5750	5730	64
570	20231208	100500	281765730	5740	5720	5740	5720	3807
571	20231208	100400	259931640	5710	5710	5710	5710	0
572	20231208	100300	259931640	5710	5710	5710	5710	58
573	20231208	100200	259600460	5710	5710	5710	5710	0
574	20231208	100100	259600460	5710	5710	5710	5710	271
575	20231208	100000	258053050	5710	5720	5720	5710	1585
576	20231208	095900	248996400	5730	5730	5730	5730	0
577	20231208	095800	248996400	5730	5730	5730	5730	5
578	20231208	095700	248967750	5730	5730	5730	5730	869
579	20231208	095600	243988380	5720	5720	5720	5720	0
580	20231208	095500	243988380	5720	5720	5720	5720	14
581	20231208	095400	243908300	5710	5710	5710	5710	5
582	20231208	095300	243879750	5730	5710	5730	5710	584
583	20231208	095200	240540100	5720	5710	5720	5710	28
584	20231208	095100	240380140	5720	5720	5720	5710	1372
585	20231208	095000	232532320	5720	5720	5720	5720	65
586	20231208	094900	232160520	5720	5710	5720	5710	371
587	20231208	094800	230042090	5710	5710	5710	5710	0
588	20231208	094700	230042090	5710	5700	5710	5700	1189
589	20231208	094600	223263070	5690	5690	5690	5690	1041
590	20231208	094500	217339780	5710	5710	5710	5710	60
591	20231208	094400	216997180	5710	5710	5710	5690	181
592	20231208	094300	215967170	5720	5710	5720	5710	53
593	20231208	094200	215664040	5710	5720	5720	5700	156
594	20231208	094100	214774430	5700	5700	5720	5700	284
595	20231208	094000	213155590	5700	5730	5730	5690	1450
596	20231208	093900	204887410	5730	5710	5730	5710	3690
597	20231208	093800	183803090	5710	5700	5710	5700	2028
598	20231208	093700	172243470	5700	5700	5700	5700	94
599	20231208	093600	171707670	5690	5690	5690	5690	0
600	20231208	093500	171707670	5690	5700	5700	5690	653
601	20231208	093400	167986070	5700	5700	5700	5700	397
602	20231208	093300	165723170	5700	5700	5710	5700	549
603	20231208	093200	162590180	5700	5680	5700	5680	2681
604	20231208	093100	147334550	5680	5670	5680	5670	925
605	20231208	093000	142089770	5670	5680	5680	5670	295
606	20231208	092900	140417110	5690	5680	5690	5680	32
607	20231208	092800	140235230	5690	5680	5690	5670	468
608	20231208	092700	137577610	5690	5690	5690	5690	10
609	20231208	092600	137520710	5690	5690	5690	5690	0
610	20231208	092500	137520710	5690	5690	5690	5670	1551
611	20231208	092400	128722280	5700	5700	5700	5700	59
612	20231208	092300	128385980	5700	5700	5700	5700	30
613	20231208	092200	128214980	5680	5700	5700	5680	3965
614	20231208	092100	105661240	5690	5690	5710	5690	4508
615	20231208	092000	79977090	5690	5690	5690	5690	424
616	20231208	091900	77564530	5690	5670	5690	5670	3238
617	20231208	091800	59174200	5650	5680	5680	5650	992
618	20231208	091700	53569370	5650	5650	5650	5650	612
619	20231208	091600	50111570	5680	5680	5680	5680	2
620	20231208	091500	50100210	5680	5680	5680	5680	1
621	20231208	091400	50094530	5680	5660	5680	5650	1510
622	20231208	091300	41547780	5660	5660	5670	5660	105
623	20231208	091200	40953470	5670	5680	5680	5670	226
624	20231208	091100	39672020	5670	5670	5670	5670	10
625	20231208	091000	39615320	5670	5670	5680	5660	122
626	20231208	090900	38922590	5680	5670	5680	5670	937
627	20231208	090800	33609770	5670	5670	5670	5660	133
628	20231208	090700	32855980	5670	5670	5670	5670	0
629	20231208	090600	32855980	5670	5640	5670	5640	106
630	20231208	090500	32255980	5650	5670	5670	5650	141
631	20231208	090400	31458420	5670	5670	5670	5670	1
632	20231208	090300	31452750	5640	5640	5670	5640	800
633	20231208	090200	26940690	5650	5660	5690	5650	1993
634	20231208	090100	15661780	5660	5690	5690	5660	430
635	20231208	090000	13218440	5690	5660	5700	5660	2035