KissMeData/033160/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191400	493243500	11500	11500	11500	11500	4589
3	20231211	191300	493243500	11500	11500	11500	11500	0
4	20231211	191200	493243500	11500	11500	11500	11500	0
5	20231211	191100	493243500	11500	11500	11500	11500	0
6	20231211	191000	493243500	11500	11500	11500	11500	0
7	20231211	190900	493243500	11500	11500	11500	11500	0
8	20231211	190800	493243500	11500	11500	11500	11500	0
9	20231211	190700	493243500	11500	11500	11500	11500	0
10	20231211	190600	493243500	11500	11500	11500	11500	0
11	20231211	190500	493243500	11500	11500	11500	11500	0
12	20231211	190400	493243500	11500	11500	11500	11500	0
13	20231211	190300	493243500	11500	11500	11500	11500	0
14	20231211	190200	493243500	11500	11500	11500	11500	0
15	20231211	190100	493243500	11500	11500	11500	11500	0
16	20231211	190000	493243500	11500	11500	11500	11500	0
17	20231211	185900	493243500	11500	11500	11500	11500	0
18	20231211	185800	493243500	11500	11500	11500	11500	0
19	20231211	185700	493243500	11500	11500	11500	11500	0
20	20231211	185600	493243500	11500	11500	11500	11500	0
21	20231211	185500	493243500	11500	11500	11500	11500	0
22	20231211	185400	493243500	11500	11500	11500	11500	0
23	20231211	185300	493243500	11500	11500	11500	11500	0
24	20231211	185200	493243500	11500	11500	11500	11500	0
25	20231211	185100	493243500	11500	11500	11500	11500	0
26	20231211	185000	493243500	11500	11500	11500	11500	0
27	20231211	184900	493243500	11500	11500	11500	11500	0
28	20231211	184800	493243500	11500	11500	11500	11500	0
29	20231211	184700	493243500	11500	11500	11500	11500	0
30	20231211	184600	493243500	11500	11500	11500	11500	0
31	20231211	184500	493243500	11500	11500	11500	11500	0
32	20231211	184400	493243500	11500	11500	11500	11500	4589
33	20231211	184300	493243500	11500	11500	11500	11500	0
34	20231211	184200	493243500	11500	11500	11500	11500	0
35	20231211	184100	493243500	11500	11500	11500	11500	0
36	20231211	184000	493243500	11500	11500	11500	11500	0
37	20231211	183900	493243500	11500	11500	11500	11500	0
38	20231211	183800	493243500	11500	11500	11500	11500	0
39	20231211	183700	493243500	11500	11500	11500	11500	0
40	20231211	183600	493243500	11500	11500	11500	11500	0
41	20231211	183500	493243500	11500	11500	11500	11500	0
42	20231211	183400	493243500	11500	11500	11500	11500	0
43	20231211	183300	493243500	11500	11500	11500	11500	0
44	20231211	183200	493243500	11500	11500	11500	11500	0
45	20231211	183100	493243500	11500	11500	11500	11500	0
46	20231211	183000	493243500	11500	11500	11500	11500	0
47	20231211	182900	493243500	11500	11500	11500	11500	0
48	20231211	182800	493243500	11500	11500	11500	11500	0
49	20231211	182700	493243500	11500	11500	11500	11500	0
50	20231211	182600	493243500	11500	11500	11500	11500	0
51	20231211	182500	493243500	11500	11500	11500	11500	0
52	20231211	182400	493243500	11500	11500	11500	11500	0
53	20231211	182300	493243500	11500	11500	11500	11500	0
54	20231211	182200	493243500	11500	11500	11500	11500	0
55	20231211	182100	493243500	11500	11500	11500	11500	0
56	20231211	182000	493243500	11500	11500	11500	11500	0
57	20231211	181900	493243500	11500	11500	11500	11500	0
58	20231211	181800	493243500	11500	11500	11500	11500	0
59	20231211	181700	493243500	11500	11500	11500	11500	0
60	20231211	181600	493243500	11500	11500	11500	11500	0
61	20231211	181500	493243500	11500	11500	11500	11500	0
62	20231211	181400	493243500	11500	11500	11500	11500	4589
63	20231211	181300	493243500	11500	11500	11500	11500	0
64	20231211	181200	493243500	11500	11500	11500	11500	0
65	20231211	181100	493243500	11500	11500	11500	11500	0
66	20231211	181000	493243500	11500	11500	11500	11500	0
67	20231211	180900	493243500	11500	11500	11500	11500	0
68	20231211	180800	493243500	11500	11500	11500	11500	0
69	20231211	180700	493243500	11500	11500	11500	11500	0
70	20231211	180600	493243500	11500	11500	11500	11500	0
71	20231211	180500	493243500	11500	11500	11500	11500	0
72	20231211	180400	493243500	11500	11500	11500	11500	0
73	20231211	180300	493243500	11500	11500	11500	11500	0
74	20231211	180200	493243500	11500	11500	11500	11500	0
75	20231211	180100	493243500	11500	11500	11500	11500	0
76	20231211	180000	493243500	11500	11500	11500	11500	0
77	20231211	175900	493243500	11500	11500	11500	11500	0
78	20231211	175800	493243500	11500	11500	11500	11500	0
79	20231211	175700	493243500	11500	11500	11500	11500	0
80	20231211	175600	493243500	11500	11500	11500	11500	0
81	20231211	175500	493243500	11500	11500	11500	11500	0
82	20231211	175400	493243500	11500	11500	11500	11500	0
83	20231211	175300	493243500	11500	11500	11500	11500	0
84	20231211	175200	493243500	11500	11500	11500	11500	0
85	20231211	175100	493243500	11500	11500	11500	11500	0
86	20231211	175000	493243500	11500	11500	11500	11500	0
87	20231211	174900	493243500	11500	11500	11500	11500	0
88	20231211	174800	493243500	11500	11500	11500	11500	0
89	20231211	174700	493243500	11500	11500	11500	11500	0
90	20231211	174600	493243500	11500	11500	11500	11500	0
91	20231211	174500	493243500	11500	11500	11500	11500	0
92	20231211	174400	493243500	11500	11500	11500	11500	4589
93	20231211	174300	493243500	11500	11500	11500	11500	0
94	20231211	174200	493243500	11500	11500	11500	11500	0
95	20231211	174100	493243500	11500	11500	11500	11500	0
96	20231211	174000	493243500	11500	11500	11500	11500	0
97	20231211	173900	493243500	11500	11500	11500	11500	0
98	20231211	173800	493243500	11500	11500	11500	11500	0
99	20231211	173700	493243500	11500	11500	11500	11500	0
100	20231211	173600	493243500	11500	11500	11500	11500	0
101	20231211	173500	493243500	11500	11500	11500	11500	0
102	20231211	173400	493243500	11500	11500	11500	11500	0
103	20231211	173300	493243500	11500	11500	11500	11500	0
104	20231211	173200	493243500	11500	11500	11500	11500	0
105	20231211	173100	493243500	11500	11500	11500	11500	0
106	20231211	173000	493243500	11500	11500	11500	11500	0
107	20231211	172900	493243500	11500	11500	11500	11500	0
108	20231211	172800	493243500	11500	11500	11500	11500	0
109	20231211	172700	493243500	11500	11500	11500	11500	0
110	20231211	172600	493243500	11500	11500	11500	11500	0
111	20231211	172500	493243500	11500	11500	11500	11500	0
112	20231211	172400	493243500	11500	11500	11500	11500	0
113	20231211	172300	493243500	11500	11500	11500	11500	0
114	20231211	172200	493243500	11500	11500	11500	11500	0
115	20231211	172100	493243500	11500	11500	11500	11500	0
116	20231211	172000	493243500	11500	11500	11500	11500	0
117	20231211	171900	493243500	11500	11500	11500	11500	0
118	20231211	171800	493243500	11500	11500	11500	11500	0
119	20231211	171700	493243500	11500	11500	11500	11500	0
120	20231211	171600	493243500	11500	11500	11500	11500	0
121	20231211	171500	493243500	11500	11500	11500	11500	0
122	20231211	171400	493243500	11500	11500	11500	11500	4589
123	20231211	171300	493243500	11500	11500	11500	11500	0
124	20231211	171200	493243500	11500	11500	11500	11500	0
125	20231211	171100	493243500	11500	11500	11500	11500	0
126	20231211	171000	493243500	11500	11500	11500	11500	0
127	20231211	170900	493243500	11500	11500	11500	11500	0
128	20231211	170800	493243500	11500	11500	11500	11500	0
129	20231211	170700	493243500	11500	11500	11500	11500	0
130	20231211	170600	493243500	11500	11500	11500	11500	0
131	20231211	170500	493243500	11500	11500	11500	11500	0
132	20231211	170400	493243500	11500	11500	11500	11500	0
133	20231211	170300	493243500	11500	11500	11500	11500	0
134	20231211	170200	493243500	11500	11500	11500	11500	0
135	20231211	170100	493243500	11500	11500	11500	11500	0
136	20231211	170000	493243500	11500	11500	11500	11500	0
137	20231211	165900	493243500	11500	11500	11500	11500	0
138	20231211	165800	493243500	11500	11500	11500	11500	0
139	20231211	165700	493243500	11500	11500	11500	11500	0
140	20231211	165600	493243500	11500	11500	11500	11500	0
141	20231211	165500	493243500	11500	11500	11500	11500	0
142	20231211	165400	493243500	11500	11500	11500	11500	0
143	20231211	165300	493243500	11500	11500	11500	11500	0
144	20231211	165200	493243500	11500	11500	11500	11500	0
145	20231211	165100	493243500	11500	11500	11500	11500	0
146	20231211	165000	493243500	11500	11500	11500	11500	0
147	20231211	164900	493243500	11500	11500	11500	11500	0
148	20231211	164800	493243500	11500	11500	11500	11500	0
149	20231211	164700	493243500	11500	11500	11500	11500	0
150	20231211	164600	493243500	11500	11500	11500	11500	0
151	20231211	164500	493243500	11500	11500	11500	11500	0
152	20231211	164400	493243500	11500	11500	11500	11500	4589
153	20231211	164300	493243500	11500	11500	11500	11500	0
154	20231211	164200	493243500	11500	11500	11500	11500	0
155	20231211	164100	493243500	11500	11500	11500	11500	0
156	20231211	164000	493243500	11500	11500	11500	11500	0
157	20231211	163900	493243500	11500	11500	11500	11500	0
158	20231211	163800	493243500	11500	11500	11500	11500	0
159	20231211	163700	493243500	11500	11500	11500	11500	0
160	20231211	163600	493243500	11500	11500	11500	11500	0
161	20231211	163500	493243500	11500	11500	11500	11500	0
162	20231211	163400	493243500	11500	11500	11500	11500	0
163	20231211	163300	493243500	11500	11500	11500	11500	0
164	20231211	163200	493243500	11500	11500	11500	11500	0
165	20231211	163100	493243500	11500	11500	11500	11500	0
166	20231211	163000	493243500	11500	11500	11500	11500	0
167	20231211	162900	493243500	11500	11500	11500	11500	0
168	20231211	162800	493243500	11500	11500	11500	11500	0
169	20231211	162700	493243500	11500	11500	11500	11500	0
170	20231211	162600	493243500	11500	11500	11500	11500	0
171	20231211	162500	493243500	11500	11500	11500	11500	0
172	20231211	162400	493243500	11500	11500	11500	11500	0
173	20231211	162300	493243500	11500	11500	11500	11500	0
174	20231211	162200	493243500	11500	11500	11500	11500	0
175	20231211	162100	493243500	11500	11500	11500	11500	0
176	20231211	162000	493243500	11500	11500	11500	11500	0
177	20231211	161900	493243500	11500	11500	11500	11500	0
178	20231211	161800	493243500	11500	11500	11500	11500	0
179	20231211	161700	493243500	11500	11500	11500	11500	0
180	20231211	161600	493243500	11500	11500	11500	11500	0
181	20231211	161500	493243500	11500	11500	11500	11500	0
182	20231211	161400	493243500	11500	11500	11500	11500	4589
183	20231211	161300	493243500	11500	11500	11500	11500	0
184	20231211	161200	493243500	11500	11500	11500	11500	0
185	20231211	161100	493243500	11500	11500	11500	11500	0
186	20231211	161000	493243500	11500	11500	11500	11500	0
187	20231211	160900	493243500	11500	11500	11500	11500	0
188	20231211	160800	493243500	11500	11500	11500	11500	0
189	20231211	160700	493243500	11500	11500	11500	11500	0
190	20231211	160600	493243500	11500	11500	11500	11500	0
191	20231211	160500	493243500	11500	11500	11500	11500	0
192	20231211	160400	493243500	11500	11500	11500	11500	0
193	20231211	160300	493243500	11500	11500	11500	11500	0
194	20231211	160200	493243500	11500	11500	11500	11500	0
195	20231211	160100	493243500	11500	11500	11500	11500	0
196	20231211	160000	493243500	11500	11500	11500	11500	0
197	20231211	155900	493243500	11500	11500	11500	11500	0
198	20231211	155800	493243500	11500	11500	11500	11500	0
199	20231211	155700	493243500	11500	11500	11500	11500	0
200	20231211	155600	493243500	11500	11500	11500	11500	0
201	20231211	155500	493243500	11500	11500	11500	11500	0
202	20231211	155400	493243500	11500	11500	11500	11500	0
203	20231211	155300	493243500	11500	11500	11500	11500	0
204	20231211	155200	493243500	11500	11500	11500	11500	0
205	20231211	155100	493243500	11500	11500	11500	11500	0
206	20231211	155000	493243500	11500	11500	11500	11500	0
207	20231211	154900	493243500	11500	11500	11500	11500	0
208	20231211	154800	493243500	11500	11500	11500	11500	0
209	20231211	154700	493243500	11500	11500	11500	11500	0
210	20231211	154600	493243500	11500	11500	11500	11500	0
211	20231211	154500	493243500	11500	11500	11500	11500	0
212	20231211	154400	493243500	11500	11500	11500	11500	4589
213	20231211	154300	493243500	11500	11500	11500	11500	0
214	20231211	154200	493243500	11500	11500	11500	11500	0
215	20231211	154100	493243500	11500	11500	11500	11500	0
216	20231211	154000	493243500	11500	11500	11500	11500	0
217	20231211	153900	493243500	11500	11500	11500	11500	0
218	20231211	153800	493243500	11500	11500	11500	11500	0
219	20231211	153700	493243500	11500	11500	11500	11500	0
220	20231211	153600	493243500	11500	11500	11500	11500	0
221	20231211	153500	493243500	11500	11500	11500	11500	0
222	20231211	153400	493243500	11500	11500	11500	11500	0
223	20231211	153300	493243500	11500	11500	11500	11500	0
224	20231211	153200	493243500	11500	11500	11500	11500	0
225	20231211	153100	493243500	11500	11500	11500	11500	0
226	20231211	153000	493243500	11500	11500	11500	11500	4589
227	20231211	152900	440470000	11520	11520	11520	11520	0
228	20231211	152800	440470000	11520	11520	11520	11520	0
229	20231211	152700	440470000	11520	11520	11520	11520	0
230	20231211	152600	440470000	11520	11520	11520	11520	0
231	20231211	152500	440470000	11520	11520	11520	11520	0
232	20231211	152400	440470000	11520	11520	11520	11520	0
233	20231211	152300	440470000	11520	11520	11520	11520	0
234	20231211	152200	440470000	11520	11520	11520	11520	0
235	20231211	152100	440470000	11520	11520	11520	11520	0
236	20231211	152000	440470000	11520	11520	11520	11520	0
237	20231211	151900	440470000	11520	11530	11540	11520	273
238	20231211	151800	437323070	11520	11520	11540	11520	227
239	20231211	151700	434703930	11540	11540	11540	11540	5
240	20231211	151600	434646230	11540	11540	11540	11540	589
241	20231211	151500	427849170	11540	11550	11550	11540	108
242	20231211	151400	426602780	11540	11540	11540	11540	334
243	20231211	151300	422748420	11550	11560	11560	11520	52
244	20231211	151200	422147840	11520	11530	11560	11520	262
245	20231211	151100	419129300	11550	11530	11550	11530	943
246	20231211	151000	408253370	11540	11530	11540	11530	135
247	20231211	150900	406696800	11540	11530	11540	11530	22
248	20231211	150800	406443130	11540	11530	11540	11530	4
249	20231211	150700	406397000	11540	11540	11540	11540	1
250	20231211	150600	406385460	11530	11530	11540	11530	42
251	20231211	150500	405901190	11530	11530	11530	11530	198
252	20231211	150400	403618250	11540	11530	11540	11530	301
253	20231211	150300	400147710	11540	11540	11540	11540	0
254	20231211	150200	400147710	11540	11540	11540	11540	3
255	20231211	150100	400113090	11540	11540	11540	11540	1
256	20231211	150000	400101550	11540	11540	11540	11540	6
257	20231211	145900	400032310	11550	11550	11550	11550	0
258	20231211	145800	400032310	11550	11530	11550	11530	11
259	20231211	145700	399905460	11530	11530	11530	11530	40
260	20231211	145600	399444260	11550	11560	11560	11530	5
261	20231211	145500	399386560	11540	11560	11560	11540	241
262	20231211	145400	396605400	11530	11550	11550	11530	10
263	20231211	145300	396489940	11560	11560	11560	11560	0
264	20231211	145200	396489940	11560	11560	11560	11560	2
265	20231211	145100	396466820	11560	11560	11560	11560	0
266	20231211	145000	396466820	11560	11560	11560	11560	1
267	20231211	144900	396455260	11530	11550	11560	11520	1023
268	20231211	144800	384654810	11560	11560	11560	11560	0
269	20231211	144700	384654810	11560	11560	11560	11560	0
270	20231211	144600	384654810	11560	11550	11560	11550	11
271	20231211	144500	384527750	11560	11560	11560	11560	8
272	20231211	144400	384435270	11560	11560	11560	11560	6
273	20231211	144300	384365910	11550	11560	11560	11550	35
274	20231211	144200	383961460	11560	11560	11560	11560	150
275	20231211	144100	382227460	11560	11560	11560	11560	10
276	20231211	144000	382111860	11550	11550	11550	11550	12
277	20231211	143900	381973260	11560	11560	11560	11560	1
278	20231211	143800	381961700	11560	11560	11560	11560	0
279	20231211	143700	381961700	11560	11560	11560	11560	0
280	20231211	143600	381961700	11560	11560	11560	11560	51
281	20231211	143500	381372140	11560	11550	11560	11540	166
282	20231211	143400	379455630	11550	11550	11550	11550	0
283	20231211	143300	379455630	11550	11550	11550	11550	50
284	20231211	143200	378878130	11550	11550	11550	11550	0
285	20231211	143100	378878130	11550	11540	11550	11540	10
286	20231211	143000	378762720	11550	11550	11550	11550	5
287	20231211	142900	378704970	11550	11550	11550	11550	0
288	20231211	142800	378704970	11550	11550	11550	11550	1
289	20231211	142700	378693420	11550	11550	11550	11550	16
290	20231211	142600	378508620	11550	11550	11550	11550	501
291	20231211	142500	372722070	11550	11550	11550	11550	2
292	20231211	142400	372698970	11550	11550	11550	11550	1
293	20231211	142300	372687420	11530	11530	11530	11530	0
294	20231211	142200	372687420	11530	11530	11530	11530	65
295	20231211	142100	371937970	11530	11540	11540	11530	89
296	20231211	142000	370911420	11540	11540	11540	11540	110
297	20231211	141900	369642020	11550	11550	11550	11550	0
298	20231211	141800	369642020	11550	11550	11550	11550	2
299	20231211	141700	369618920	11550	11550	11550	11550	0
300	20231211	141600	369618920	11550	11550	11550	11550	0
301	20231211	141500	369618920	11550	11540	11550	11540	501
302	20231211	141400	363837370	11550	11540	11550	11540	2
303	20231211	141300	363814280	11540	11540	11540	11540	0
304	20231211	141200	363814280	11540	11540	11550	11540	287
305	20231211	141100	360502290	11550	11550	11550	11550	0
306	20231211	141000	360502290	11550	11540	11550	11540	142
307	20231211	140900	358863600	11530	11530	11550	11530	130
308	20231211	140800	357364660	11550	11530	11550	11530	218
309	20231211	140700	354851100	11550	11550	11550	11550	2
310	20231211	140600	354828000	11540	11540	11540	11540	16
311	20231211	140500	354643360	11550	11550	11550	11550	0
312	20231211	140400	354643360	11550	11550	11550	11550	0
313	20231211	140300	354643360	11550	11550	11550	11550	0
314	20231211	140200	354643360	11550	11530	11550	11530	39
315	20231211	140100	354193670	11550	11550	11550	11550	2
316	20231211	140000	354170570	11560	11560	11560	11560	0
317	20231211	135900	354170570	11560	11560	11560	11560	1
318	20231211	135800	354159010	11530	11530	11530	11530	7
319	20231211	135700	354078300	11540	11530	11540	11530	110
320	20231211	135600	352809970	11540	11540	11540	11540	0
321	20231211	135500	352809970	11540	11540	11540	11540	0
322	20231211	135400	352809970	11540	11540	11540	11540	1
323	20231211	135300	352798430	11550	11540	11550	11540	2
324	20231211	135200	352775340	11550	11550	11550	11550	1
325	20231211	135100	352763790	11560	11550	11560	11520	203
326	20231211	135000	350424540	11550	11550	11550	11550	20
327	20231211	134900	350193540	11560	11560	11560	11560	0
328	20231211	134800	350193540	11560	11560	11560	11560	5
329	20231211	134700	350135740	11560	11560	11560	11560	1
330	20231211	134600	350124180	11560	11550	11560	11550	2
331	20231211	134500	350101070	11560	11560	11560	11560	86
332	20231211	134400	349106910	11560	11560	11560	11560	0
333	20231211	134300	349106910	11560	11560	11560	11560	1
334	20231211	134200	349095350	11560	11560	11560	11560	0
335	20231211	134100	349095350	11560	11560	11560	11560	0
336	20231211	134000	349095350	11560	11550	11560	11550	6
337	20231211	133900	349026040	11560	11560	11560	11560	201
338	20231211	133800	346702480	11530	11530	11530	11530	6
339	20231211	133700	346633300	11560	11560	11560	11560	1
340	20231211	133600	346621740	11560	11560	11560	11560	0
341	20231211	133500	346621740	11560	11540	11560	11540	4
342	20231211	133400	346575530	11520	11560	11560	11520	6
343	20231211	133300	346506290	11560	11530	11560	11530	2
344	20231211	133200	346483200	11530	11530	11530	11530	11
345	20231211	133100	346356370	11530	11530	11530	11530	8
346	20231211	133000	346264130	11530	11530	11530	11530	0
347	20231211	132900	346264130	11530	11530	11530	11530	1
348	20231211	132800	346252600	11510	11510	11510	11510	5
349	20231211	132700	346195050	11530	11530	11530	11530	1
350	20231211	132600	346183520	11520	11520	11520	11520	5
351	20231211	132500	346125920	11530	11530	11530	11530	1
352	20231211	132400	346114390	11540	11540	11540	11540	0
353	20231211	132300	346114390	11540	11540	11540	11540	0
354	20231211	132200	346114390	11540	11540	11540	11540	3
355	20231211	132100	346079770	11500	11500	11500	11500	0
356	20231211	132000	346079770	11500	11510	11510	11500	600
357	20231211	131900	339176550	11500	11500	11500	11500	0
358	20231211	131800	339176550	11500	11500	11500	11500	0
359	20231211	131700	339176550	11500	11500	11500	11500	0
360	20231211	131600	339176550	11500	11530	11530	11500	898
361	20231211	131500	328835780	11520	11520	11520	11520	0
362	20231211	131400	328835780	11520	11520	11520	11520	0
363	20231211	131300	328835780	11520	11530	11530	11520	45
364	20231211	131200	328317230	11540	11540	11540	11540	2
365	20231211	131100	328294150	11550	11550	11550	11550	3
366	20231211	131000	328259500	11550	11550	11550	11550	0
367	20231211	130900	328259500	11550	11550	11550	11550	10
368	20231211	130800	328144000	11550	11550	11550	11550	0
369	20231211	130700	328144000	11550	11550	11550	11550	0
370	20231211	130600	328144000	11550	11550	11550	11550	10
371	20231211	130500	328028500	11560	11560	11560	11560	0
372	20231211	130400	328028500	11560	11560	11560	11560	1
373	20231211	130300	328016940	11560	11520	11560	11520	6
374	20231211	130200	327947780	11570	11570	11570	11570	0
375	20231211	130100	327947780	11570	11570	11570	11570	1
376	20231211	130000	327936210	11520	11530	11530	11520	1390
377	20231211	125900	311917570	11530	11550	11550	11530	584
378	20231211	125800	305175380	11570	11570	11570	11570	0
379	20231211	125700	305175380	11570	11570	11570	11570	0
380	20231211	125600	305175380	11570	11570	11570	11570	2
381	20231211	125500	305152240	11570	11570	11570	11570	0
382	20231211	125400	305152240	11570	11570	11570	11570	0
383	20231211	125300	305152240	11570	11570	11570	11570	0
384	20231211	125200	305152240	11570	11570	11570	11570	1
385	20231211	125100	305140670	11550	11550	11550	11550	103
386	20231211	125000	303951020	11570	11560	11570	11560	2
387	20231211	124900	303927890	11550	11550	11550	11550	0
388	20231211	124800	303927890	11550	11550	11550	11550	0
389	20231211	124700	303927890	11550	11550	11550	11550	3
390	20231211	124600	303893240	11560	11560	11560	11560	23
391	20231211	124500	303627360	11570	11570	11570	11570	0
392	20231211	124400	303627360	11570	11570	11570	11570	1
393	20231211	124300	303615790	11570	11570	11570	11570	2
394	20231211	124200	303592650	11570	11570	11570	11570	1
395	20231211	124100	303581080	11570	11580	11580	11570	64
396	20231211	124000	302840100	11580	11580	11580	11580	0
397	20231211	123900	302840100	11580	11560	11580	11560	46
398	20231211	123800	302308320	11560	11560	11560	11560	50
399	20231211	123700	301730320	11560	11560	11560	11560	2
400	20231211	123600	301707200	11560	11560	11560	11560	0
401	20231211	123500	301707200	11560	11560	11560	11560	1
402	20231211	123400	301695640	11560	11560	11560	11560	2
403	20231211	123300	301672520	11560	11560	11560	11560	0
404	20231211	123200	301672520	11560	11560	11560	11560	1
405	20231211	123100	301660960	11560	11540	11560	11540	20
406	20231211	123000	301430140	11560	11560	11560	11560	3
407	20231211	122900	301395460	11540	11540	11540	11540	2
408	20231211	122800	301372380	11560	11560	11560	11560	0
409	20231211	122700	301372380	11560	11560	11560	11560	0
410	20231211	122600	301372380	11560	11560	11560	11560	0
411	20231211	122500	301372380	11560	11550	11560	11540	271
412	20231211	122400	298244720	11560	11560	11560	11560	11
413	20231211	122300	298117560	11560	11560	11560	11560	6
414	20231211	122200	298048200	11540	11550	11550	11540	400
415	20231211	122100	293431790	11560	11560	11560	11560	0
416	20231211	122000	293431790	11560	11560	11560	11560	1
417	20231211	121900	293420230	11560	11560	11560	11560	1
418	20231211	121800	293408670	11540	11540	11540	11540	0
419	20231211	121700	293408670	11540	11540	11540	11540	300
420	20231211	121600	289946670	11540	11540	11540	11540	11
421	20231211	121500	289819730	11540	11550	11550	11540	33
422	20231211	121400	289438810	11550	11550	11550	11550	3
423	20231211	121300	289404160	11560	11560	11560	11560	1
424	20231211	121200	289392600	11550	11550	11560	11550	101
425	20231211	121100	288226040	11560	11560	11560	11560	0
426	20231211	121000	288226040	11560	11560	11560	11560	0
427	20231211	120900	288226040	11560	11560	11560	11560	0
428	20231211	120800	288226040	11560	11550	11560	11550	3
429	20231211	120700	288191380	11550	11550	11550	11550	238
430	20231211	120600	285442480	11550	11550	11550	11530	52
431	20231211	120500	284841900	11520	11520	11520	11520	133
432	20231211	120400	283309740	11520	11520	11520	11520	11
433	20231211	120300	283183020	11530	11540	11540	11530	1163
434	20231211	120200	269765160	11560	11560	11560	11560	1
435	20231211	120100	269753600	11560	11550	11560	11550	1050
436	20231211	120000	257626090	11560	11560	11560	11560	0
437	20231211	115900	257626090	11560	11560	11560	11560	2
438	20231211	115800	257602970	11560	11560	11560	11560	623
439	20231211	115700	250401090	11580	11580	11580	11580	0
440	20231211	115600	250401090	11580	11580	11580	11580	0
441	20231211	115500	250401090	11580	11560	11580	11560	102
442	20231211	115400	249219950	11560	11560	11560	11560	0
443	20231211	115300	249219950	11560	11580	11580	11560	3
444	20231211	115200	249185250	11560	11560	11560	11560	0
445	20231211	115100	249185250	11560	11570	11570	11560	69
446	20231211	115000	248387170	11570	11570	11570	11570	20
447	20231211	114900	248155770	11570	11570	11570	11570	300
448	20231211	114800	244684770	11580	11580	11580	11580	0
449	20231211	114700	244684770	11580	11580	11580	11580	0
450	20231211	114600	244684770	11580	11580	11580	11580	0
451	20231211	114500	244684770	11580	11580	11580	11570	3
452	20231211	114400	244650040	11580	11580	11580	11580	0
453	20231211	114300	244650040	11580	11570	11580	11570	102
454	20231211	114200	243469880	11580	11580	11580	11580	1
455	20231211	114100	243458300	11560	11560	11560	11560	282
456	20231211	114000	240198380	11580	11580	11580	11580	0
457	20231211	113900	240198380	11580	11580	11580	11580	50
458	20231211	113800	239619380	11580	11580	11580	11580	0
459	20231211	113700	239619380	11580	11570	11580	11570	6
460	20231211	113600	239549950	11580	11580	11580	11570	24
461	20231211	113500	239272140	11580	11570	11580	11570	701
462	20231211	113400	231161560	11580	11580	11580	11580	0
463	20231211	113300	231161560	11580	11580	11580	11580	1
464	20231211	113200	231149980	11580	11570	11580	11560	260
465	20231211	113100	228143770	11580	11580	11580	11580	0
466	20231211	113000	228143770	11580	11580	11580	11580	0
467	20231211	112900	228143770	11580	11570	11580	11570	5
468	20231211	112800	228085910	11570	11570	11580	11570	1056
469	20231211	112700	215867980	11580	11580	11580	11580	2
470	20231211	112600	215844820	11580	11580	11580	11580	79
471	20231211	112500	214930000	11600	11600	11600	11600	13
472	20231211	112400	214779200	11610	11610	11610	11610	0
473	20231211	112300	214779200	11610	11610	11610	11610	10
474	20231211	112200	214663100	11610	11610	11610	11610	0
475	20231211	112100	214663100	11610	11610	11610	11610	0
476	20231211	112000	214663100	11610	11600	11610	11590	29
477	20231211	111900	214326780	11610	11610	11610	11610	0
478	20231211	111800	214326780	11610	11610	11610	11610	0
479	20231211	111700	214326780	11610	11610	11610	11610	1
480	20231211	111600	214315170	11610	11610	11610	11610	0
481	20231211	111500	214315170	11610	11610	11610	11610	0
482	20231211	111400	214315170	11610	11610	11610	11610	55
483	20231211	111300	213676620	11620	11620	11620	11620	0
484	20231211	111200	213676620	11620	11620	11620	11620	0
485	20231211	111100	213676620	11620	11620	11620	11620	0
486	20231211	111000	213676620	11620	11620	11620	11620	4
487	20231211	110900	213630140	11620	11620	11620	11620	0
488	20231211	110800	213630140	11620	11620	11620	11620	0
489	20231211	110700	213630140	11620	11610	11620	11610	13
490	20231211	110600	213479200	11620	11620	11620	11620	0
491	20231211	110500	213479200	11620	11620	11620	11620	100
492	20231211	110400	212317200	11620	11620	11620	11620	0
493	20231211	110300	212317200	11620	11620	11620	11620	100
494	20231211	110200	211155200	11620	11620	11620	11620	0
495	20231211	110100	211155200	11620	11620	11620	11620	0
496	20231211	110000	211155200	11620	11620	11620	11620	1
497	20231211	105900	211143580	11610	11610	11610	11610	105
498	20231211	105800	209924530	11610	11610	11610	11610	0
499	20231211	105700	209924530	11610	11610	11610	11610	0
500	20231211	105600	209924530	11610	11610	11610	11610	15
501	20231211	105500	209750380	11600	11600	11600	11600	60
502	20231211	105400	209054380	11600	11600	11600	11600	86
503	20231211	105300	208056780	11600	11600	11600	11600	0
504	20231211	105200	208056780	11600	11600	11600	11600	0
505	20231211	105100	208056780	11600	11600	11600	11600	0
506	20231211	105000	208056780	11600	11590	11600	11590	89
507	20231211	104900	207025260	11590	11590	11590	11590	0
508	20231211	104800	207025260	11590	11590	11590	11590	212
509	20231211	104700	204568180	11600	11600	11600	11600	10
510	20231211	104600	204452180	11600	11600	11600	11600	1
511	20231211	104500	204440580	11600	11600	11600	11600	0
512	20231211	104400	204440580	11600	11600	11600	11600	0
513	20231211	104300	204440580	11600	11600	11600	11600	0
514	20231211	104200	204440580	11600	11600	11600	11600	119
515	20231211	104100	203060180	11600	11600	11600	11600	0
516	20231211	104000	203060180	11600	11600	11600	11600	0
517	20231211	103900	203060180	11600	11600	11600	11600	11
518	20231211	103800	202932580	11600	11600	11600	11600	0
519	20231211	103700	202932580	11600	11600	11600	11600	0
520	20231211	103600	202932580	11600	11600	11600	11600	0
521	20231211	103500	202932580	11600	11600	11600	11600	9
522	20231211	103400	202828180	11600	11600	11600	11600	5
523	20231211	103300	202770180	11610	11610	11610	11610	0
524	20231211	103200	202770180	11610	11610	11610	11610	3
525	20231211	103100	202735350	11610	11610	11610	11610	0
526	20231211	103000	202735350	11610	11610	11610	11610	0
527	20231211	102900	202735350	11610	11620	11620	11600	3
528	20231211	102800	202700520	11600	11590	11600	11590	1624
529	20231211	102700	183876160	11590	11590	11590	11590	0
530	20231211	102600	183876160	11590	11590	11590	11590	0
531	20231211	102500	183876160	11590	11590	11590	11590	0
532	20231211	102400	183876160	11590	11590	11590	11590	98
533	20231211	102300	182740340	11590	11560	11590	11560	109
534	20231211	102200	181477300	11590	11590	11590	11590	100
535	20231211	102100	180318300	11590	11590	11590	11590	1
536	20231211	102000	180306710	11560	11590	11590	11560	117
537	20231211	101900	178953130	11570	11570	11590	11570	265
538	20231211	101800	175887060	11590	11580	11590	11570	60
539	20231211	101700	175192790	11620	11570	11620	11570	3
540	20231211	101600	175158030	11570	11570	11570	11570	2
541	20231211	101500	175134890	11560	11560	11560	11560	0
542	20231211	101400	175134890	11560	11560	11560	11560	77
543	20231211	101300	174244770	11620	11620	11620	11620	0
544	20231211	101200	174244770	11620	11570	11620	11560	1735
545	20231211	101100	154187400	11620	11620	11620	11620	0
546	20231211	101000	154187400	11620	11570	11620	11570	3
547	20231211	100900	154152640	11620	11620	11620	11620	0
548	20231211	100800	154152640	11620	11620	11620	11620	0
549	20231211	100700	154152640	11620	11560	11620	11560	182
550	20231211	100600	152044610	11600	11600	11600	11600	100
551	20231211	100500	150884610	11600	11590	11600	11590	990
552	20231211	100400	139410500	11590	11590	11590	11590	0
553	20231211	100300	139410500	11590	11590	11590	11590	1
554	20231211	100200	139398910	11590	11590	11590	11590	1
555	20231211	100100	139387320	11590	11590	11590	11590	0
556	20231211	100000	139387320	11590	11590	11590	11590	1
557	20231211	095900	139375730	11590	11590	11590	11590	301
558	20231211	095800	135887140	11590	11560	11590	11560	26
559	20231211	095700	135586550	11590	11590	11590	11590	0
560	20231211	095600	135586550	11590	11560	11590	11560	11
561	20231211	095500	135459360	11600	11600	11600	11600	1
562	20231211	095400	135447760	11610	11560	11610	11560	120
563	20231211	095300	134060510	11560	11560	11560	11560	205
564	20231211	095200	131690710	11610	11610	11610	11610	0
565	20231211	095100	131690710	11610	11610	11610	11610	10
566	20231211	095000	131574610	11610	11610	11610	11610	5
567	20231211	094900	131516560	11610	11600	11610	11600	3
568	20231211	094800	131481750	11550	11550	11550	11550	13
569	20231211	094700	131331600	11610	11560	11610	11550	586
570	20231211	094600	124559550	11620	11620	11620	11620	0
571	20231211	094500	124559550	11620	11560	11620	11560	2
572	20231211	094400	124536370	11620	11600	11620	11590	616
573	20231211	094300	117390790	11600	11600	11600	11600	1
574	20231211	094200	117379190	11570	11600	11600	11570	341
575	20231211	094100	113433660	11600	11600	11600	11600	8
576	20231211	094000	113340860	11600	11600	11600	11600	0
577	20231211	093900	113340860	11600	11600	11600	11570	235
578	20231211	093800	110619070	11580	11580	11580	11580	1
579	20231211	093700	110607490	11600	11600	11600	11600	0
580	20231211	093600	110607490	11600	11600	11600	11600	0
581	20231211	093500	110607490	11600	11600	11600	11600	0
582	20231211	093400	110607490	11600	11600	11600	11600	0
583	20231211	093300	110607490	11600	11600	11600	11600	0
584	20231211	093200	110607490	11600	11590	11600	11570	249
585	20231211	093100	107723510	11590	11600	11600	11580	5
586	20231211	093000	107665560	11580	11590	11600	11580	857
587	20231211	092900	97741020	11590	11590	11590	11590	9
588	20231211	092800	97636710	11600	11600	11600	11600	0
589	20231211	092700	97636710	11600	11600	11600	11600	100
590	20231211	092600	96476710	11600	11610	11610	11600	5
591	20231211	092500	96418680	11610	11620	11620	11610	2
592	20231211	092400	96395450	11620	11620	11620	11620	1
593	20231211	092300	96383830	11590	11590	11590	11590	96
594	20231211	092200	95271190	11620	11620	11620	11620	0
595	20231211	092100	95271190	11620	11610	11620	11610	200
596	20231211	092000	92949180	11610	11590	11620	11590	504
597	20231211	091900	87102800	11590	11620	11620	11590	697
598	20231211	091800	79022010	11630	11650	11650	11630	6
599	20231211	091700	78952210	11630	11650	11660	11630	1092
600	20231211	091600	66231450	11650	11650	11650	11650	0
601	20231211	091500	66231450	11650	11650	11650	11650	50
602	20231211	091400	65648950	11650	11630	11650	11630	17
603	20231211	091300	65451220	11630	11600	11640	11600	17
604	20231211	091200	65253640	11650	11660	11660	11650	2
605	20231211	091100	65230330	11600	11670	11670	11600	336
606	20231211	091000	61319920	11690	11690	11710	11670	180
607	20231211	090900	59217430	11710	11720	11750	11700	968
608	20231211	090800	47861160	11720	11660	11720	11660	1436
609	20231211	090700	31074640	11660	11670	11670	11650	223
610	20231211	090600	28475160	11660	11640	11660	11630	262
611	20231211	090500	25424380	11610	11590	11610	11590	472
612	20231211	090400	19949570	11590	11570	11590	11570	19
613	20231211	090300	19729700	11590	11580	11590	11550	245
614	20231211	090200	16894590	11590	11590	11590	11590	10
615	20231211	090100	16778690	11600	11530	11600	11530	470
616	20231211	090000	11331600	11530	11640	11640	11530	979