KissMeData/000430/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183100	341437500	5090	5090	5090	5090	1524
3	20231212	183000	341437500	5090	5090	5090	5090	0
4	20231212	182900	341437500	5090	5090	5090	5090	0
5	20231212	182800	341437500	5090	5090	5090	5090	0
6	20231212	182700	341437500	5090	5090	5090	5090	0
7	20231212	182600	341437500	5090	5090	5090	5090	0
8	20231212	182500	341437500	5090	5090	5090	5090	0
9	20231212	182400	341437500	5090	5090	5090	5090	0
10	20231212	182300	341437500	5090	5090	5090	5090	0
11	20231212	182200	341437500	5090	5090	5090	5090	0
12	20231212	182100	341437500	5090	5090	5090	5090	0
13	20231212	182000	341437500	5090	5090	5090	5090	0
14	20231212	181900	341437500	5090	5090	5090	5090	0
15	20231212	181800	341437500	5090	5090	5090	5090	0
16	20231212	181700	341437500	5090	5090	5090	5090	0
17	20231212	181600	341437500	5090	5090	5090	5090	0
18	20231212	181500	341437500	5090	5090	5090	5090	0
19	20231212	181400	341437500	5090	5090	5090	5090	0
20	20231212	181300	341437500	5090	5090	5090	5090	0
21	20231212	181200	341437500	5090	5090	5090	5090	0
22	20231212	181100	341437500	5090	5090	5090	5090	0
23	20231212	181000	341437500	5090	5090	5090	5090	0
24	20231212	180900	341437500	5090	5090	5090	5090	0
25	20231212	180800	341437500	5090	5090	5090	5090	0
26	20231212	180700	341437500	5090	5090	5090	5090	0
27	20231212	180600	341437500	5090	5090	5090	5090	0
28	20231212	180500	341437500	5090	5090	5090	5090	0
29	20231212	180400	341437500	5090	5090	5090	5090	0
30	20231212	180300	341437500	5090	5090	5090	5090	0
31	20231212	180200	341437500	5090	5090	5090	5090	0
32	20231212	180100	341437500	5090	5090	5090	5090	1524
33	20231212	180000	341437500	5090	5090	5090	5090	0
34	20231212	175900	341437500	5090	5090	5090	5090	0
35	20231212	175800	341437500	5090	5090	5090	5090	0
36	20231212	175700	341437500	5090	5090	5090	5090	0
37	20231212	175600	341437500	5090	5090	5090	5090	0
38	20231212	175500	341437500	5090	5090	5090	5090	0
39	20231212	175400	341437500	5090	5090	5090	5090	0
40	20231212	175300	341437500	5090	5090	5090	5090	0
41	20231212	175200	341437500	5090	5090	5090	5090	0
42	20231212	175100	341437500	5090	5090	5090	5090	0
43	20231212	175000	341437500	5090	5090	5090	5090	0
44	20231212	174900	341437500	5090	5090	5090	5090	0
45	20231212	174800	341437500	5090	5090	5090	5090	0
46	20231212	174700	341437500	5090	5090	5090	5090	0
47	20231212	174600	341437500	5090	5090	5090	5090	0
48	20231212	174500	341437500	5090	5090	5090	5090	0
49	20231212	174400	341437500	5090	5090	5090	5090	0
50	20231212	174300	341437500	5090	5090	5090	5090	0
51	20231212	174200	341437500	5090	5090	5090	5090	0
52	20231212	174100	341437500	5090	5090	5090	5090	0
53	20231212	174000	341437500	5090	5090	5090	5090	0
54	20231212	173900	341437500	5090	5090	5090	5090	0
55	20231212	173800	341437500	5090	5090	5090	5090	0
56	20231212	173700	341437500	5090	5090	5090	5090	0
57	20231212	173600	341437500	5090	5090	5090	5090	0
58	20231212	173500	341437500	5090	5090	5090	5090	0
59	20231212	173400	341437500	5090	5090	5090	5090	0
60	20231212	173300	341437500	5090	5090	5090	5090	0
61	20231212	173200	341437500	5090	5090	5090	5090	0
62	20231212	173100	341437500	5090	5090	5090	5090	1524
63	20231212	173000	341437500	5090	5090	5090	5090	0
64	20231212	172900	341437500	5090	5090	5090	5090	0
65	20231212	172800	341437500	5090	5090	5090	5090	0
66	20231212	172700	341437500	5090	5090	5090	5090	0
67	20231212	172600	341437500	5090	5090	5090	5090	0
68	20231212	172500	341437500	5090	5090	5090	5090	0
69	20231212	172400	341437500	5090	5090	5090	5090	0
70	20231212	172300	341437500	5090	5090	5090	5090	0
71	20231212	172200	341437500	5090	5090	5090	5090	0
72	20231212	172100	341437500	5090	5090	5090	5090	0
73	20231212	172000	341437500	5090	5090	5090	5090	0
74	20231212	171900	341437500	5090	5090	5090	5090	0
75	20231212	171800	341437500	5090	5090	5090	5090	0
76	20231212	171700	341437500	5090	5090	5090	5090	0
77	20231212	171600	341437500	5090	5090	5090	5090	0
78	20231212	171500	341437500	5090	5090	5090	5090	0
79	20231212	171400	341437500	5090	5090	5090	5090	0
80	20231212	171300	341437500	5090	5090	5090	5090	0
81	20231212	171200	341437500	5090	5090	5090	5090	0
82	20231212	171100	341437500	5090	5090	5090	5090	0
83	20231212	171000	341437500	5090	5090	5090	5090	0
84	20231212	170900	341437500	5090	5090	5090	5090	0
85	20231212	170800	341437500	5090	5090	5090	5090	0
86	20231212	170700	341437500	5090	5090	5090	5090	0
87	20231212	170600	341437500	5090	5090	5090	5090	0
88	20231212	170500	341437500	5090	5090	5090	5090	0
89	20231212	170400	341437500	5090	5090	5090	5090	0
90	20231212	170300	341437500	5090	5090	5090	5090	0
91	20231212	170200	341437500	5090	5090	5090	5090	0
92	20231212	170100	341437500	5090	5090	5090	5090	1524
93	20231212	170000	341437500	5090	5090	5090	5090	0
94	20231212	165900	341437500	5090	5090	5090	5090	0
95	20231212	165800	341437500	5090	5090	5090	5090	0
96	20231212	165700	341437500	5090	5090	5090	5090	0
97	20231212	165600	341437500	5090	5090	5090	5090	0
98	20231212	165500	341437500	5090	5090	5090	5090	0
99	20231212	165400	341437500	5090	5090	5090	5090	0
100	20231212	165300	341437500	5090	5090	5090	5090	0
101	20231212	165200	341437500	5090	5090	5090	5090	0
102	20231212	165100	341437500	5090	5090	5090	5090	0
103	20231212	165000	341437500	5090	5090	5090	5090	0
104	20231212	164900	341437500	5090	5090	5090	5090	0
105	20231212	164800	341437500	5090	5090	5090	5090	0
106	20231212	164700	341437500	5090	5090	5090	5090	0
107	20231212	164600	341437500	5090	5090	5090	5090	0
108	20231212	164500	341437500	5090	5090	5090	5090	0
109	20231212	164400	341437500	5090	5090	5090	5090	0
110	20231212	164300	341437500	5090	5090	5090	5090	0
111	20231212	164200	341437500	5090	5090	5090	5090	0
112	20231212	164100	341437500	5090	5090	5090	5090	0
113	20231212	164000	341437500	5090	5090	5090	5090	0
114	20231212	163900	341437500	5090	5090	5090	5090	0
115	20231212	163800	341437500	5090	5090	5090	5090	0
116	20231212	163700	341437500	5090	5090	5090	5090	0
117	20231212	163600	341437500	5090	5090	5090	5090	0
118	20231212	163500	341437500	5090	5090	5090	5090	0
119	20231212	163400	341437500	5090	5090	5090	5090	0
120	20231212	163300	341437500	5090	5090	5090	5090	0
121	20231212	163200	341437500	5090	5090	5090	5090	0
122	20231212	163100	341437500	5090	5090	5090	5090	1524
123	20231212	163000	341437500	5090	5090	5090	5090	0
124	20231212	162900	341437500	5090	5090	5090	5090	0
125	20231212	162800	341437500	5090	5090	5090	5090	0
126	20231212	162700	341437500	5090	5090	5090	5090	0
127	20231212	162600	341437500	5090	5090	5090	5090	0
128	20231212	162500	341437500	5090	5090	5090	5090	0
129	20231212	162400	341437500	5090	5090	5090	5090	0
130	20231212	162300	341437500	5090	5090	5090	5090	0
131	20231212	162200	341437500	5090	5090	5090	5090	0
132	20231212	162100	341437500	5090	5090	5090	5090	0
133	20231212	162000	341437500	5090	5090	5090	5090	0
134	20231212	161900	341437500	5090	5090	5090	5090	0
135	20231212	161800	341437500	5090	5090	5090	5090	0
136	20231212	161700	341437500	5090	5090	5090	5090	0
137	20231212	161600	341437500	5090	5090	5090	5090	0
138	20231212	161500	341437500	5090	5090	5090	5090	0
139	20231212	161400	341437500	5090	5090	5090	5090	0
140	20231212	161300	341437500	5090	5090	5090	5090	0
141	20231212	161200	341437500	5090	5090	5090	5090	0
142	20231212	161100	341437500	5090	5090	5090	5090	0
143	20231212	161000	341437500	5090	5090	5090	5090	0
144	20231212	160900	341437500	5090	5090	5090	5090	0
145	20231212	160800	341437500	5090	5090	5090	5090	0
146	20231212	160700	341437500	5090	5090	5090	5090	0
147	20231212	160600	341437500	5090	5090	5090	5090	0
148	20231212	160500	341437500	5090	5090	5090	5090	0
149	20231212	160400	341437500	5090	5090	5090	5090	0
150	20231212	160300	341437500	5090	5090	5090	5090	0
151	20231212	160200	341437500	5090	5090	5090	5090	0
152	20231212	160100	341437500	5090	5090	5090	5090	1524
153	20231212	160000	341437500	5090	5090	5090	5090	0
154	20231212	155900	341437500	5090	5090	5090	5090	0
155	20231212	155800	341437500	5090	5090	5090	5090	0
156	20231212	155700	341437500	5090	5090	5090	5090	0
157	20231212	155600	341437500	5090	5090	5090	5090	0
158	20231212	155500	341437500	5090	5090	5090	5090	0
159	20231212	155400	341437500	5090	5090	5090	5090	0
160	20231212	155300	341437500	5090	5090	5090	5090	0
161	20231212	155200	341437500	5090	5090	5090	5090	0
162	20231212	155100	341437500	5090	5090	5090	5090	0
163	20231212	155000	341437500	5090	5090	5090	5090	0
164	20231212	154900	341437500	5090	5090	5090	5090	0
165	20231212	154800	341437500	5090	5090	5090	5090	0
166	20231212	154700	341437500	5090	5090	5090	5090	0
167	20231212	154600	341437500	5090	5090	5090	5090	0
168	20231212	154500	341437500	5090	5090	5090	5090	0
169	20231212	154400	341437500	5090	5090	5090	5090	0
170	20231212	154300	341437500	5090	5090	5090	5090	0
171	20231212	154200	341437500	5090	5090	5090	5090	0
172	20231212	154100	341437500	5090	5090	5090	5090	0
173	20231212	154000	341437500	5090	5090	5090	5090	0
174	20231212	153900	341437500	5090	5090	5090	5090	0
175	20231212	153800	341437500	5090	5090	5090	5090	0
176	20231212	153700	341437500	5090	5090	5090	5090	0
177	20231212	153600	341437500	5090	5090	5090	5090	0
178	20231212	153500	341437500	5090	5090	5090	5090	0
179	20231212	153400	341437500	5090	5090	5090	5090	0
180	20231212	153300	341437500	5090	5090	5090	5090	0
181	20231212	153200	341437500	5090	5090	5090	5090	0
182	20231212	153100	341437500	5090	5090	5090	5090	1524
183	20231212	153000	341437500	5090	5090	5090	5090	1524
184	20231212	152900	333680340	5090	5090	5090	5090	0
185	20231212	152800	333680340	5090	5090	5090	5090	0
186	20231212	152700	333680340	5090	5090	5090	5090	0
187	20231212	152600	333680340	5090	5090	5090	5090	0
188	20231212	152500	333680340	5090	5090	5090	5090	0
189	20231212	152400	333680340	5090	5090	5090	5090	0
190	20231212	152300	333680340	5090	5090	5090	5090	0
191	20231212	152200	333680340	5090	5090	5090	5090	0
192	20231212	152100	333680340	5090	5090	5090	5090	0
193	20231212	152000	333680340	5090	5090	5090	5090	0
194	20231212	151900	333680340	5090	5080	5090	5080	34
195	20231212	151800	333507490	5090	5090	5090	5080	120
196	20231212	151700	332896870	5090	5090	5090	5080	98
197	20231212	151600	332398960	5080	5080	5080	5080	100
198	20231212	151500	331890960	5090	5090	5090	5090	0
199	20231212	151400	331890960	5090	5090	5100	5090	22
200	20231212	151300	331778960	5090	5090	5090	5090	38
201	20231212	151200	331585540	5100	5100	5100	5100	0
202	20231212	151100	331585540	5100	5100	5100	5100	4
203	20231212	151000	331565140	5090	5100	5100	5090	223
204	20231212	150900	330428250	5100	5100	5100	5100	131
205	20231212	150800	329760150	5090	5090	5090	5090	115
206	20231212	150700	329174800	5090	5090	5090	5090	131
207	20231212	150600	328508010	5090	5090	5090	5090	322
208	20231212	150500	326869030	5090	5100	5100	5090	336
209	20231212	150400	325158130	5100	5100	5100	5100	210
210	20231212	150300	324087130	5090	5100	5100	5090	175
211	20231212	150200	323195160	5100	5100	5100	5100	238
212	20231212	150100	321981360	5100	5100	5100	5100	65
213	20231212	150000	321649860	5090	5090	5090	5090	117
214	20231212	145900	321054330	5100	5100	5100	5100	129
215	20231212	145800	320396430	5100	5100	5100	5100	119
216	20231212	145700	319789530	5100	5100	5100	5100	185
217	20231212	145600	318846030	5100	5100	5100	5100	137
218	20231212	145500	318147330	5090	5090	5090	5090	77
219	20231212	145400	317755400	5090	5100	5100	5090	281
220	20231212	145300	316324530	5100	5100	5100	5090	193
221	20231212	145200	315340260	5100	5100	5100	5100	127
222	20231212	145100	314692560	5100	5100	5100	5100	129
223	20231212	145000	314034660	5100	5100	5100	5100	118
224	20231212	144900	313432860	5100	5100	5100	5100	222
225	20231212	144800	312300660	5100	5100	5100	5100	138
226	20231212	144700	311596860	5090	5100	5100	5090	160
227	20231212	144600	310781310	5100	5100	5100	5100	182
228	20231212	144500	309853110	5090	5090	5090	5090	0
229	20231212	144400	309853110	5090	5100	5100	5090	293
230	20231212	144300	308359960	5100	5090	5100	5090	66
231	20231212	144200	308024000	5090	5090	5090	5090	122
232	20231212	144100	307403020	5090	5090	5090	5090	123
233	20231212	144000	306776950	5090	5090	5090	5090	114
234	20231212	143900	306196690	5090	5090	5090	5090	201
235	20231212	143800	305173600	5090	5090	5090	5090	163
236	20231212	143700	304343930	5080	5090	5090	5080	120
237	20231212	143600	303733330	5090	5090	5090	5080	150
238	20231212	143500	302971000	5100	5090	5100	5090	1779
239	20231212	143400	293915860	5090	5090	5090	5090	61
240	20231212	143300	293605370	5090	5090	5090	5090	0
241	20231212	143200	293605370	5090	5080	5090	5080	1595
242	20231212	143100	285502750	5090	5090	5090	5090	0
243	20231212	143000	285502750	5090	5090	5090	5090	0
244	20231212	142900	285502750	5090	5090	5090	5090	0
245	20231212	142800	285502750	5090	5090	5090	5090	173
246	20231212	142700	284622180	5090	5090	5090	5090	0
247	20231212	142600	284622180	5090	5090	5090	5090	0
248	20231212	142500	284622180	5090	5090	5090	5090	2
249	20231212	142400	284612000	5080	5080	5080	5080	50
250	20231212	142300	284358000	5080	5070	5080	5070	432
251	20231212	142200	282163650	5080	5080	5080	5080	0
252	20231212	142100	282163650	5080	5080	5080	5080	80
253	20231212	142000	281757250	5070	5070	5070	5070	816
254	20231212	141900	277620130	5080	5080	5080	5080	501
255	20231212	141800	275075050	5070	5070	5070	5070	2
256	20231212	141700	275064910	5090	5090	5090	5090	4
257	20231212	141600	275044550	5090	5090	5090	5090	0
258	20231212	141500	275044550	5090	5090	5090	5090	0
259	20231212	141400	275044550	5090	5090	5090	5090	1
260	20231212	141300	275039460	5080	5080	5080	5080	300
261	20231212	141200	273515460	5070	5070	5070	5070	0
262	20231212	141100	273515460	5070	5070	5070	5070	0
263	20231212	141000	273515460	5070	5070	5070	5070	0
264	20231212	140900	273515460	5070	5070	5070	5070	0
265	20231212	140800	273515460	5070	5070	5070	5070	0
266	20231212	140700	273515460	5070	5070	5070	5070	0
267	20231212	140600	273515460	5070	5070	5070	5070	108
268	20231212	140500	272967900	5070	5070	5070	5070	122
269	20231212	140400	272349360	5090	5090	5090	5090	0
270	20231212	140300	272349360	5090	5090	5090	5090	0
271	20231212	140200	272349360	5090	5090	5090	5090	0
272	20231212	140100	272349360	5090	5090	5090	5090	1
273	20231212	140000	272344270	5080	5080	5080	5080	0
274	20231212	135900	272344270	5080	5090	5090	5080	35
275	20231212	135800	272166460	5090	5090	5090	5090	0
276	20231212	135700	272166460	5090	5090	5090	5090	0
277	20231212	135600	272166460	5090	5090	5090	5090	310
278	20231212	135500	270588560	5090	5090	5090	5090	0
279	20231212	135400	270588560	5090	5090	5090	5090	0
280	20231212	135300	270588560	5090	5090	5090	5090	1
281	20231212	135200	270583470	5080	5080	5080	5080	0
282	20231212	135100	270583470	5080	5080	5080	5080	27
283	20231212	135000	270446310	5080	5080	5080	5080	841
284	20231212	134900	266174030	5070	5070	5070	5070	0
285	20231212	134800	266174030	5070	5070	5070	5070	0
286	20231212	134700	266174030	5070	5070	5070	5070	0
287	20231212	134600	266174030	5070	5070	5070	5070	71
288	20231212	134500	265814060	5060	5060	5060	5060	0
289	20231212	134400	265814060	5060	5060	5060	5060	0
290	20231212	134300	265814060	5060	5060	5060	5060	0
291	20231212	134200	265814060	5060	5060	5060	5060	0
292	20231212	134100	265814060	5060	5070	5070	5060	440
293	20231212	134000	263585750	5070	5070	5070	5070	490
294	20231212	133900	261101450	5070	5070	5070	5070	98
295	20231212	133800	260604590	5080	5080	5080	5080	0
296	20231212	133700	260604590	5080	5080	5080	5080	0
297	20231212	133600	260604590	5080	5080	5080	5080	0
298	20231212	133500	260604590	5080	5080	5080	5080	0
299	20231212	133400	260604590	5080	5080	5080	5070	212
300	20231212	133300	259527640	5080	5080	5080	5080	0
301	20231212	133200	259527640	5080	5070	5080	5070	600
302	20231212	133100	256484640	5060	5060	5060	5060	23
303	20231212	133000	256368260	5060	5060	5060	5060	0
304	20231212	132900	256368260	5060	5060	5060	5060	100
305	20231212	132800	255862260	5060	5060	5060	5060	0
306	20231212	132700	255862260	5060	5060	5060	5060	50
307	20231212	132600	255609260	5060	5060	5060	5060	0
308	20231212	132500	255609260	5060	5070	5070	5060	34
309	20231212	132400	255437210	5080	5080	5080	5080	0
310	20231212	132300	255437210	5080	5080	5080	5080	0
311	20231212	132200	255437210	5080	5080	5080	5080	0
312	20231212	132100	255437210	5080	5080	5080	5080	100
313	20231212	132000	254929210	5080	5080	5080	5080	0
314	20231212	131900	254929210	5080	5080	5080	5080	0
315	20231212	131800	254929210	5080	5080	5080	5080	100
316	20231212	131700	254421210	5080	5080	5080	5080	0
317	20231212	131600	254421210	5080	5080	5080	5080	0
318	20231212	131500	254421210	5080	5080	5080	5080	1
319	20231212	131400	254416130	5060	5060	5060	5060	180
320	20231212	131300	253505330	5060	5070	5070	5060	500
321	20231212	131200	250975140	5070	5070	5070	5070	0
322	20231212	131100	250975140	5070	5070	5070	5070	105
323	20231212	131000	250442790	5070	5070	5070	5070	0
324	20231212	130900	250442790	5070	5070	5070	5070	0
325	20231212	130800	250442790	5070	5070	5070	5070	0
326	20231212	130700	250442790	5070	5070	5070	5070	0
327	20231212	130600	250442790	5070	5070	5070	5070	50
328	20231212	130500	250189290	5080	5080	5080	5080	0
329	20231212	130400	250189290	5080	5080	5080	5080	0
330	20231212	130300	250189290	5080	5080	5080	5080	0
331	20231212	130200	250189290	5080	5080	5080	5080	1
332	20231212	130100	250184210	5050	5070	5070	5050	4004
333	20231212	130000	229947210	5070	5070	5070	5070	16
334	20231212	125900	229866090	5080	5080	5080	5080	0
335	20231212	125800	229866090	5080	5080	5080	5080	0
336	20231212	125700	229866090	5080	5080	5080	5080	0
337	20231212	125600	229866090	5080	5080	5080	5080	0
338	20231212	125500	229866090	5080	5080	5080	5080	0
339	20231212	125400	229866090	5080	5080	5080	5080	0
340	20231212	125300	229866090	5080	5080	5080	5080	0
341	20231212	125200	229866090	5080	5080	5080	5080	0
342	20231212	125100	229866090	5080	5080	5080	5080	61
343	20231212	125000	229556210	5090	5090	5090	5090	0
344	20231212	124900	229556210	5090	5090	5090	5090	50
345	20231212	124800	229301710	5080	5080	5080	5080	50
346	20231212	124700	229047710	5090	5090	5090	5090	0
347	20231212	124600	229047710	5090	5090	5090	5090	0
348	20231212	124500	229047710	5090	5090	5090	5090	0
349	20231212	124400	229047710	5090	5090	5090	5090	0
350	20231212	124300	229047710	5090	5090	5090	5090	0
351	20231212	124200	229047710	5090	5090	5090	5090	0
352	20231212	124100	229047710	5090	5090	5090	5090	0
353	20231212	124000	229047710	5090	5090	5090	5090	2
354	20231212	123900	229037530	5080	5080	5080	5080	9
355	20231212	123800	228991810	5080	5080	5080	5080	0
356	20231212	123700	228991810	5080	5080	5080	5080	2
357	20231212	123600	228981650	5090	5090	5090	5090	0
358	20231212	123500	228981650	5090	5090	5090	5090	0
359	20231212	123400	228981650	5090	5090	5090	5090	0
360	20231212	123300	228981650	5090	5090	5090	5090	0
361	20231212	123200	228981650	5090	5090	5090	5090	0
362	20231212	123100	228981650	5090	5090	5090	5090	100
363	20231212	123000	228472650	5090	5090	5090	5090	0
364	20231212	122900	228472650	5090	5090	5090	5090	0
365	20231212	122800	228472650	5090	5090	5090	5090	0
366	20231212	122700	228472650	5090	5090	5090	5090	2
367	20231212	122600	228462470	5090	5090	5090	5090	0
368	20231212	122500	228462470	5090	5090	5090	5090	0
369	20231212	122400	228462470	5090	5090	5090	5090	0
370	20231212	122300	228462470	5090	5090	5090	5090	0
371	20231212	122200	228462470	5090	5090	5090	5090	0
372	20231212	122100	228462470	5090	5090	5090	5090	31
373	20231212	122000	228304680	5090	5090	5090	5090	0
374	20231212	121900	228304680	5090	5090	5090	5090	20
375	20231212	121800	228202880	5080	5080	5080	5080	0
376	20231212	121700	228202880	5080	5080	5080	5080	0
377	20231212	121600	228202880	5080	5080	5080	5080	0
378	20231212	121500	228202880	5080	5080	5080	5080	163
379	20231212	121400	227374840	5080	5080	5080	5080	0
380	20231212	121300	227374840	5080	5080	5080	5080	0
381	20231212	121200	227374840	5080	5080	5080	5080	0
382	20231212	121100	227374840	5080	5080	5080	5080	0
383	20231212	121000	227374840	5080	5080	5080	5080	1
384	20231212	120900	227369760	5090	5090	5090	5090	0
385	20231212	120800	227369760	5090	5090	5090	5090	0
386	20231212	120700	227369760	5090	5090	5090	5090	0
387	20231212	120600	227369760	5090	5090	5090	5090	0
388	20231212	120500	227369760	5090	5090	5090	5090	1
389	20231212	120400	227364670	5080	5080	5080	5080	100
390	20231212	120300	226856670	5080	5080	5080	5080	0
391	20231212	120200	226856670	5080	5080	5080	5080	0
392	20231212	120100	226856670	5080	5080	5080	5080	100
393	20231212	120000	226348670	5090	5090	5090	5090	0
394	20231212	115900	226348670	5090	5090	5090	5090	2
395	20231212	115800	226338490	5090	5090	5090	5090	405
396	20231212	115700	224277040	5090	5100	5100	5090	80
397	20231212	115600	223869540	5100	5100	5100	5100	0
398	20231212	115500	223869540	5100	5100	5100	5100	102
399	20231212	115400	223349340	5100	5100	5100	5100	1
400	20231212	115300	223344240	5090	5090	5090	5090	19
401	20231212	115200	223247530	5100	5100	5100	5100	19
402	20231212	115100	223150630	5100	5100	5100	5100	100
403	20231212	115000	222640630	5100	5100	5100	5100	0
404	20231212	114900	222640630	5100	5100	5100	5100	0
405	20231212	114800	222640630	5100	5100	5100	5100	54
406	20231212	114700	222365230	5100	5100	5100	5100	0
407	20231212	114600	222365230	5100	5090	5100	5090	531
408	20231212	114500	219661940	5090	5090	5090	5090	0
409	20231212	114400	219661940	5090	5090	5090	5090	2019
410	20231212	114300	209385230	5100	5100	5100	5100	200
411	20231212	114200	208365230	5090	5090	5090	5090	956
412	20231212	114100	203499190	5090	5090	5090	5090	1000
413	20231212	114000	198409190	5090	5100	5100	5090	590
414	20231212	113900	195405190	5100	5100	5100	5100	0
415	20231212	113800	195405190	5100	5100	5100	5100	20
416	20231212	113700	195303190	5090	5100	5100	5090	691
417	20231212	113600	191784440	5100	5100	5100	5100	0
418	20231212	113500	191784440	5100	5100	5100	5100	300
419	20231212	113400	190254440	5110	5110	5110	5110	0
420	20231212	113300	190254440	5110	5110	5110	5110	1
421	20231212	113200	190249330	5110	5110	5110	5110	115
422	20231212	113100	189661680	5110	5110	5110	5110	2
423	20231212	113000	189651460	5100	5100	5100	5100	0
424	20231212	112900	189651460	5100	5100	5100	5100	54
425	20231212	112800	189376060	5100	5100	5100	5100	250
426	20231212	112700	188101060	5110	5110	5110	5110	75
427	20231212	112600	187717810	5100	5100	5100	5100	0
428	20231212	112500	187717810	5100	5100	5100	5100	0
429	20231212	112400	187717810	5100	5100	5100	5100	4
430	20231212	112300	187697410	5110	5110	5110	5110	0
431	20231212	112200	187697410	5110	5110	5110	5110	453
432	20231212	112100	185382580	5120	5120	5120	5120	0
433	20231212	112000	185382580	5120	5120	5120	5120	83
434	20231212	111900	184957620	5110	5110	5110	5110	0
435	20231212	111800	184957620	5110	5110	5110	5110	97
436	20231212	111700	184461950	5110	5110	5110	5110	3
437	20231212	111600	184446620	5110	5110	5110	5110	0
438	20231212	111500	184446620	5110	5110	5110	5110	150
439	20231212	111400	183680120	5110	5110	5110	5110	0
440	20231212	111300	183680120	5110	5110	5110	5110	0
441	20231212	111200	183680120	5110	5110	5110	5110	45
442	20231212	111100	183450170	5110	5110	5110	5110	170
443	20231212	111000	182581470	5110	5110	5110	5110	133
444	20231212	110900	181901840	5110	5110	5110	5110	174
445	20231212	110800	181012700	5110	5110	5110	5110	300
446	20231212	110700	179479700	5110	5110	5110	5110	26
447	20231212	110600	179346840	5110	5110	5110	5110	520
448	20231212	110500	176689640	5120	5120	5120	5120	0
449	20231212	110400	176689640	5120	5110	5120	5110	630
450	20231212	110300	173465640	5120	5120	5120	5120	0
451	20231212	110200	173465640	5120	5120	5120	5120	0
452	20231212	110100	173465640	5120	5110	5120	5110	874
453	20231212	110000	168993710	5110	5110	5110	5110	1
454	20231212	105900	168988600	5110	5100	5110	5100	234
455	20231212	105800	167795170	5110	5110	5110	5110	1104
456	20231212	105700	162153730	5100	5100	5100	5100	0
457	20231212	105600	162153730	5100	5100	5100	5100	20
458	20231212	105500	162051730	5100	5100	5100	5100	39
459	20231212	105400	161852830	5100	5100	5100	5100	0
460	20231212	105300	161852830	5100	5100	5100	5100	0
461	20231212	105200	161852830	5100	5100	5100	5100	889
462	20231212	105100	157318930	5090	5090	5090	5090	5000
463	20231212	105000	131868930	5080	5080	5080	5080	0
464	20231212	104900	131868930	5080	5080	5080	5080	0
465	20231212	104800	131868930	5080	5080	5080	5080	0
466	20231212	104700	131868930	5080	5080	5080	5080	290
467	20231212	104600	130395730	5090	5090	5090	5090	5
468	20231212	104500	130370280	5100	5100	5100	5100	0
469	20231212	104400	130370280	5100	5100	5100	5100	0
470	20231212	104300	130370280	5100	5100	5100	5100	0
471	20231212	104200	130370280	5100	5100	5100	5100	0
472	20231212	104100	130370280	5100	5100	5100	5100	1
473	20231212	104000	130365180	5100	5100	5100	5100	1
474	20231212	103900	130360080	5100	5100	5100	5100	0
475	20231212	103800	130360080	5100	5100	5100	5100	0
476	20231212	103700	130360080	5100	5100	5100	5100	0
477	20231212	103600	130360080	5100	5090	5100	5090	3000
478	20231212	103500	115074790	5070	5070	5070	5070	664
479	20231212	103400	111708310	5090	5090	5090	5090	2
480	20231212	103300	111698130	5080	5080	5080	5080	983
481	20231212	103200	106704490	5080	5080	5080	5080	2
482	20231212	103100	106694330	5070	5070	5070	5070	0
483	20231212	103000	106694330	5070	5070	5070	5070	0
484	20231212	102900	106694330	5070	5070	5070	5070	7
485	20231212	102800	106658840	5080	5080	5080	5080	0
486	20231212	102700	106658840	5080	5080	5080	5080	20
487	20231212	102600	106557240	5080	5080	5080	5080	52
488	20231212	102500	106293080	5070	5070	5070	5070	0
489	20231212	102400	106293080	5070	5070	5070	5070	100
490	20231212	102300	105786080	5060	5060	5060	5060	0
491	20231212	102200	105786080	5060	5070	5070	5060	101
492	20231212	102100	105274040	5070	5070	5070	5070	0
493	20231212	102000	105274040	5070	5070	5070	5070	0
494	20231212	101900	105274040	5070	5070	5070	5070	12
495	20231212	101800	105213200	5070	5070	5070	5070	0
496	20231212	101700	105213200	5070	5070	5070	5070	0
497	20231212	101600	105213200	5070	5070	5070	5070	34
498	20231212	101500	105040820	5070	5070	5070	5070	0
499	20231212	101400	105040820	5070	5070	5070	5070	60
500	20231212	101300	104736620	5070	5070	5070	5070	369
501	20231212	101200	102865790	5070	5060	5070	5060	1008
502	20231212	101100	97765230	5060	5060	5060	5060	0
503	20231212	101000	97765230	5060	5060	5060	5060	0
504	20231212	100900	97765230	5060	5070	5070	5060	2834
505	20231212	100800	83424850	5070	5070	5070	5070	22
506	20231212	100700	83313310	5070	5070	5070	5070	1
507	20231212	100600	83308240	5070	5070	5070	5070	2
508	20231212	100500	83298100	5060	5060	5060	5060	0
509	20231212	100400	83298100	5060	5060	5060	5060	431
510	20231212	100300	81117240	5060	5060	5060	5060	0
511	20231212	100200	81117240	5060	5060	5060	5060	0
512	20231212	100100	81117240	5060	5060	5060	5060	2387
513	20231212	100000	69039020	5060	5060	5060	5060	0
514	20231212	095900	69039020	5060	5060	5060	5060	0
515	20231212	095800	69039020	5060	5060	5060	5060	0
516	20231212	095700	69039020	5060	5060	5060	5060	1
517	20231212	095600	69033960	5070	5070	5070	5070	125
518	20231212	095500	68400210	5070	5070	5070	5070	0
519	20231212	095400	68400210	5070	5060	5070	5060	207
520	20231212	095300	67352600	5060	5060	5060	5060	0
521	20231212	095200	67352600	5060	5060	5060	5060	649
522	20231212	095100	64068660	5060	5060	5060	5060	80
523	20231212	095000	63663860	5060	5050	5060	5050	504
524	20231212	094900	61118620	5050	5050	5050	5050	17
525	20231212	094800	61032770	5050	5060	5060	5050	732
526	20231212	094700	57329820	5060	5060	5060	5060	1
527	20231212	094600	57324760	5060	5060	5060	5060	1
528	20231212	094500	57319700	5060	5060	5060	5060	0
529	20231212	094400	57319700	5060	5060	5060	5060	1
530	20231212	094300	57314640	5060	5060	5060	5060	0
531	20231212	094200	57314640	5060	5060	5060	5060	0
532	20231212	094100	57314640	5060	5060	5060	5060	1
533	20231212	094000	57309580	5060	5060	5060	5060	216
534	20231212	093900	56216620	5050	5050	5050	5050	1
535	20231212	093800	56211570	5060	5040	5060	5040	2
536	20231212	093700	56201470	5030	5050	5050	5030	1014
537	20231212	093600	51094110	5060	5060	5060	5050	777
538	20231212	093500	47170230	5050	5060	5060	5050	4
539	20231212	093400	47150000	5050	5050	5050	5050	0
540	20231212	093300	47150000	5050	5060	5060	5050	5
541	20231212	093200	47124710	5040	5040	5050	5040	400
542	20231212	093100	45108090	5060	5060	5060	5060	671
543	20231212	093000	41712830	5060	5040	5060	5040	815
544	20231212	092900	37604330	5040	5040	5040	5040	41
545	20231212	092800	37397690	5040	5050	5050	5040	371
546	20231212	092700	35527650	5050	5070	5070	5050	355
547	20231212	092600	33733150	5080	5080	5080	5080	0
548	20231212	092500	33733150	5080	5070	5080	5070	3
549	20231212	092400	33717930	5070	5070	5070	5070	90
550	20231212	092300	33261630	5070	5070	5070	5070	1
551	20231212	092200	33256560	5060	5050	5060	5050	1013
552	20231212	092100	28139900	5050	5060	5060	5050	561
553	20231212	092000	25305460	5060	5060	5070	5050	351
554	20231212	091900	23531670	5060	5070	5070	5060	1795
555	20231212	091800	14448860	5070	5070	5070	5060	37
556	20231212	091700	14261280	5070	5070	5070	5070	17
557	20231212	091600	14175090	5060	5070	5070	5060	185
558	20231212	091500	13237150	5070	5070	5070	5070	0
559	20231212	091400	13237150	5070	5070	5070	5070	3
560	20231212	091300	13221940	5070	5070	5070	5070	28
561	20231212	091200	13079980	5070	5070	5070	5070	1
562	20231212	091100	13074910	5080	5070	5080	5070	128
563	20231212	091000	12424950	5070	5080	5090	5060	203
564	20231212	090900	11396160	5070	5070	5070	5070	2
565	20231212	090800	11386020	5110	5110	5110	5110	41
566	20231212	090700	11176510	5120	5070	5120	5060	63
567	20231212	090600	10857010	5070	5070	5080	5070	406
568	20231212	090500	8798540	5070	5070	5070	5070	0
569	20231212	090400	8798540	5070	5070	5070	5070	423
570	20231212	090300	6653930	5080	5080	5080	5080	49
571	20231212	090200	6405010	5080	5080	5080	5080	102
572	20231212	090100	5886850	5080	5080	5080	5080	169
573	20231212	090000	5028330	5080	5090	5120	5080	988