KissMeData/048910/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192700	999562270	11580	11580	11580	11580	1472
3	20231204	192600	999562270	11580	11580	11580	11580	0
4	20231204	192500	999562270	11580	11580	11580	11580	0
5	20231204	192400	999562270	11580	11580	11580	11580	0
6	20231204	192300	999562270	11580	11580	11580	11580	0
7	20231204	192200	999562270	11580	11580	11580	11580	0
8	20231204	192100	999562270	11580	11580	11580	11580	0
9	20231204	192000	999562270	11580	11580	11580	11580	0
10	20231204	191900	999562270	11580	11580	11580	11580	0
11	20231204	191800	999562270	11580	11580	11580	11580	0
12	20231204	191700	999562270	11580	11580	11580	11580	0
13	20231204	191600	999562270	11580	11580	11580	11580	0
14	20231204	191500	999562270	11580	11580	11580	11580	0
15	20231204	191400	999562270	11580	11580	11580	11580	0
16	20231204	191300	999562270	11580	11580	11580	11580	0
17	20231204	191200	999562270	11580	11580	11580	11580	0
18	20231204	191100	999562270	11580	11580	11580	11580	0
19	20231204	191000	999562270	11580	11580	11580	11580	0
20	20231204	190900	999562270	11580	11580	11580	11580	0
21	20231204	190800	999562270	11580	11580	11580	11580	0
22	20231204	190700	999562270	11580	11580	11580	11580	0
23	20231204	190600	999562270	11580	11580	11580	11580	0
24	20231204	190500	999562270	11580	11580	11580	11580	0
25	20231204	190400	999562270	11580	11580	11580	11580	0
26	20231204	190300	999562270	11580	11580	11580	11580	0
27	20231204	190200	999562270	11580	11580	11580	11580	0
28	20231204	190100	999562270	11580	11580	11580	11580	0
29	20231204	190000	999562270	11580	11580	11580	11580	0
30	20231204	185900	999562270	11580	11580	11580	11580	0
31	20231204	185800	999562270	11580	11580	11580	11580	0
32	20231204	185700	999562270	11580	11580	11580	11580	1472
33	20231204	185600	999562270	11580	11580	11580	11580	0
34	20231204	185500	999562270	11580	11580	11580	11580	0
35	20231204	185400	999562270	11580	11580	11580	11580	0
36	20231204	185300	999562270	11580	11580	11580	11580	0
37	20231204	185200	999562270	11580	11580	11580	11580	0
38	20231204	185100	999562270	11580	11580	11580	11580	0
39	20231204	185000	999562270	11580	11580	11580	11580	0
40	20231204	184900	999562270	11580	11580	11580	11580	0
41	20231204	184800	999562270	11580	11580	11580	11580	0
42	20231204	184700	999562270	11580	11580	11580	11580	0
43	20231204	184600	999562270	11580	11580	11580	11580	0
44	20231204	184500	999562270	11580	11580	11580	11580	0
45	20231204	184400	999562270	11580	11580	11580	11580	0
46	20231204	184300	999562270	11580	11580	11580	11580	0
47	20231204	184200	999562270	11580	11580	11580	11580	0
48	20231204	184100	999562270	11580	11580	11580	11580	0
49	20231204	184000	999562270	11580	11580	11580	11580	0
50	20231204	183900	999562270	11580	11580	11580	11580	0
51	20231204	183800	999562270	11580	11580	11580	11580	0
52	20231204	183700	999562270	11580	11580	11580	11580	0
53	20231204	183600	999562270	11580	11580	11580	11580	0
54	20231204	183500	999562270	11580	11580	11580	11580	0
55	20231204	183400	999562270	11580	11580	11580	11580	0
56	20231204	183300	999562270	11580	11580	11580	11580	0
57	20231204	183200	999562270	11580	11580	11580	11580	0
58	20231204	183100	999562270	11580	11580	11580	11580	0
59	20231204	183000	999562270	11580	11580	11580	11580	0
60	20231204	182900	999562270	11580	11580	11580	11580	0
61	20231204	182800	999562270	11580	11580	11580	11580	0
62	20231204	182700	999562270	11580	11580	11580	11580	1472
63	20231204	182600	999562270	11580	11580	11580	11580	0
64	20231204	182500	999562270	11580	11580	11580	11580	0
65	20231204	182400	999562270	11580	11580	11580	11580	0
66	20231204	182300	999562270	11580	11580	11580	11580	0
67	20231204	182200	999562270	11580	11580	11580	11580	0
68	20231204	182100	999562270	11580	11580	11580	11580	0
69	20231204	182000	999562270	11580	11580	11580	11580	0
70	20231204	181900	999562270	11580	11580	11580	11580	0
71	20231204	181800	999562270	11580	11580	11580	11580	0
72	20231204	181700	999562270	11580	11580	11580	11580	0
73	20231204	181600	999562270	11580	11580	11580	11580	0
74	20231204	181500	999562270	11580	11580	11580	11580	0
75	20231204	181400	999562270	11580	11580	11580	11580	0
76	20231204	181300	999562270	11580	11580	11580	11580	0
77	20231204	181200	999562270	11580	11580	11580	11580	0
78	20231204	181100	999562270	11580	11580	11580	11580	0
79	20231204	181000	999562270	11580	11580	11580	11580	0
80	20231204	180900	999562270	11580	11580	11580	11580	0
81	20231204	180800	999562270	11580	11580	11580	11580	0
82	20231204	180700	999562270	11580	11580	11580	11580	0
83	20231204	180600	999562270	11580	11580	11580	11580	0
84	20231204	180500	999562270	11580	11580	11580	11580	0
85	20231204	180400	999562270	11580	11580	11580	11580	0
86	20231204	180300	999562270	11580	11580	11580	11580	0
87	20231204	180200	999562270	11580	11580	11580	11580	0
88	20231204	180100	999562270	11580	11580	11580	11580	0
89	20231204	180000	999562270	11580	11580	11580	11580	0
90	20231204	175900	999562270	11580	11580	11580	11580	0
91	20231204	175800	999562270	11580	11580	11580	11580	0
92	20231204	175700	999562270	11580	11580	11580	11580	1472
93	20231204	175600	999562270	11580	11580	11580	11580	0
94	20231204	175500	999562270	11580	11580	11580	11580	0
95	20231204	175400	999562270	11580	11580	11580	11580	0
96	20231204	175300	999562270	11580	11580	11580	11580	0
97	20231204	175200	999562270	11580	11580	11580	11580	0
98	20231204	175100	999562270	11580	11580	11580	11580	0
99	20231204	175000	999562270	11580	11580	11580	11580	0
100	20231204	174900	999562270	11580	11580	11580	11580	0
101	20231204	174800	999562270	11580	11580	11580	11580	0
102	20231204	174700	999562270	11580	11580	11580	11580	0
103	20231204	174600	999562270	11580	11580	11580	11580	0
104	20231204	174500	999562270	11580	11580	11580	11580	0
105	20231204	174400	999562270	11580	11580	11580	11580	0
106	20231204	174300	999562270	11580	11580	11580	11580	0
107	20231204	174200	999562270	11580	11580	11580	11580	0
108	20231204	174100	999562270	11580	11580	11580	11580	0
109	20231204	174000	999562270	11580	11580	11580	11580	0
110	20231204	173900	999562270	11580	11580	11580	11580	0
111	20231204	173800	999562270	11580	11580	11580	11580	0
112	20231204	173700	999562270	11580	11580	11580	11580	0
113	20231204	173600	999562270	11580	11580	11580	11580	0
114	20231204	173500	999562270	11580	11580	11580	11580	0
115	20231204	173400	999562270	11580	11580	11580	11580	0
116	20231204	173300	999562270	11580	11580	11580	11580	0
117	20231204	173200	999562270	11580	11580	11580	11580	0
118	20231204	173100	999562270	11580	11580	11580	11580	0
119	20231204	173000	999562270	11580	11580	11580	11580	0
120	20231204	172900	999562270	11580	11580	11580	11580	0
121	20231204	172800	999562270	11580	11580	11580	11580	0
122	20231204	172700	999562270	11580	11580	11580	11580	1472
123	20231204	172600	999562270	11580	11580	11580	11580	0
124	20231204	172500	999562270	11580	11580	11580	11580	0
125	20231204	172400	999562270	11580	11580	11580	11580	0
126	20231204	172300	999562270	11580	11580	11580	11580	0
127	20231204	172200	999562270	11580	11580	11580	11580	0
128	20231204	172100	999562270	11580	11580	11580	11580	0
129	20231204	172000	999562270	11580	11580	11580	11580	0
130	20231204	171900	999562270	11580	11580	11580	11580	0
131	20231204	171800	999562270	11580	11580	11580	11580	0
132	20231204	171700	999562270	11580	11580	11580	11580	0
133	20231204	171600	999562270	11580	11580	11580	11580	0
134	20231204	171500	999562270	11580	11580	11580	11580	0
135	20231204	171400	999562270	11580	11580	11580	11580	0
136	20231204	171300	999562270	11580	11580	11580	11580	0
137	20231204	171200	999562270	11580	11580	11580	11580	0
138	20231204	171100	999562270	11580	11580	11580	11580	0
139	20231204	171000	999562270	11580	11580	11580	11580	0
140	20231204	170900	999562270	11580	11580	11580	11580	0
141	20231204	170800	999562270	11580	11580	11580	11580	0
142	20231204	170700	999562270	11580	11580	11580	11580	0
143	20231204	170600	999562270	11580	11580	11580	11580	0
144	20231204	170500	999562270	11580	11580	11580	11580	0
145	20231204	170400	999562270	11580	11580	11580	11580	0
146	20231204	170300	999562270	11580	11580	11580	11580	0
147	20231204	170200	999562270	11580	11580	11580	11580	0
148	20231204	170100	999562270	11580	11580	11580	11580	0
149	20231204	170000	999562270	11580	11580	11580	11580	0
150	20231204	165900	999562270	11580	11580	11580	11580	0
151	20231204	165800	999562270	11580	11580	11580	11580	0
152	20231204	165700	999562270	11580	11580	11580	11580	1472
153	20231204	165600	999562270	11580	11580	11580	11580	0
154	20231204	165500	999562270	11580	11580	11580	11580	0
155	20231204	165400	999562270	11580	11580	11580	11580	0
156	20231204	165300	999562270	11580	11580	11580	11580	0
157	20231204	165200	999562270	11580	11580	11580	11580	0
158	20231204	165100	999562270	11580	11580	11580	11580	0
159	20231204	165000	999562270	11580	11580	11580	11580	0
160	20231204	164900	999562270	11580	11580	11580	11580	0
161	20231204	164800	999562270	11580	11580	11580	11580	0
162	20231204	164700	999562270	11580	11580	11580	11580	0
163	20231204	164600	999562270	11580	11580	11580	11580	0
164	20231204	164500	999562270	11580	11580	11580	11580	0
165	20231204	164400	999562270	11580	11580	11580	11580	0
166	20231204	164300	999562270	11580	11580	11580	11580	0
167	20231204	164200	999562270	11580	11580	11580	11580	0
168	20231204	164100	999562270	11580	11580	11580	11580	0
169	20231204	164000	999562270	11580	11580	11580	11580	0
170	20231204	163900	999562270	11580	11580	11580	11580	0
171	20231204	163800	999562270	11580	11580	11580	11580	0
172	20231204	163700	999562270	11580	11580	11580	11580	0
173	20231204	163600	999562270	11580	11580	11580	11580	0
174	20231204	163500	999562270	11580	11580	11580	11580	0
175	20231204	163400	999562270	11580	11580	11580	11580	0
176	20231204	163300	999562270	11580	11580	11580	11580	0
177	20231204	163200	999562270	11580	11580	11580	11580	0
178	20231204	163100	999562270	11580	11580	11580	11580	0
179	20231204	163000	999562270	11580	11580	11580	11580	0
180	20231204	162900	999562270	11580	11580	11580	11580	0
181	20231204	162800	999562270	11580	11580	11580	11580	0
182	20231204	162700	999562270	11580	11580	11580	11580	1472
183	20231204	162600	999562270	11580	11580	11580	11580	0
184	20231204	162500	999562270	11580	11580	11580	11580	0
185	20231204	162400	999562270	11580	11580	11580	11580	0
186	20231204	162300	999562270	11580	11580	11580	11580	0
187	20231204	162200	999562270	11580	11580	11580	11580	0
188	20231204	162100	999562270	11580	11580	11580	11580	0
189	20231204	162000	999562270	11580	11580	11580	11580	0
190	20231204	161900	999562270	11580	11580	11580	11580	0
191	20231204	161800	999562270	11580	11580	11580	11580	0
192	20231204	161700	999562270	11580	11580	11580	11580	0
193	20231204	161600	999562270	11580	11580	11580	11580	0
194	20231204	161500	999562270	11580	11580	11580	11580	0
195	20231204	161400	999562270	11580	11580	11580	11580	0
196	20231204	161300	999562270	11580	11580	11580	11580	0
197	20231204	161200	999562270	11580	11580	11580	11580	0
198	20231204	161100	999562270	11580	11580	11580	11580	0
199	20231204	161000	999562270	11580	11580	11580	11580	0
200	20231204	160900	999562270	11580	11580	11580	11580	0
201	20231204	160800	999562270	11580	11580	11580	11580	0
202	20231204	160700	999562270	11580	11580	11580	11580	0
203	20231204	160600	999562270	11580	11580	11580	11580	0
204	20231204	160500	999562270	11580	11580	11580	11580	0
205	20231204	160400	999562270	11580	11580	11580	11580	0
206	20231204	160300	999562270	11580	11580	11580	11580	0
207	20231204	160200	999562270	11580	11580	11580	11580	0
208	20231204	160100	999562270	11580	11580	11580	11580	0
209	20231204	160000	999562270	11580	11580	11580	11580	0
210	20231204	155900	999562270	11580	11580	11580	11580	0
211	20231204	155800	999562270	11580	11580	11580	11580	0
212	20231204	155700	999562270	11580	11580	11580	11580	1472
213	20231204	155600	999562270	11580	11580	11580	11580	0
214	20231204	155500	999562270	11580	11580	11580	11580	0
215	20231204	155400	999562270	11580	11580	11580	11580	0
216	20231204	155300	999562270	11580	11580	11580	11580	0
217	20231204	155200	999562270	11580	11580	11580	11580	0
218	20231204	155100	999562270	11580	11580	11580	11580	0
219	20231204	155000	999562270	11580	11580	11580	11580	0
220	20231204	154900	999562270	11580	11580	11580	11580	0
221	20231204	154800	999562270	11580	11580	11580	11580	0
222	20231204	154700	999562270	11580	11580	11580	11580	0
223	20231204	154600	999562270	11580	11580	11580	11580	0
224	20231204	154500	999562270	11580	11580	11580	11580	0
225	20231204	154400	999562270	11580	11580	11580	11580	0
226	20231204	154300	999562270	11580	11580	11580	11580	0
227	20231204	154200	999562270	11580	11580	11580	11580	0
228	20231204	154100	999562270	11580	11580	11580	11580	0
229	20231204	154000	999562270	11580	11580	11580	11580	0
230	20231204	153900	999562270	11580	11580	11580	11580	0
231	20231204	153800	999562270	11580	11580	11580	11580	0
232	20231204	153700	999562270	11580	11580	11580	11580	0
233	20231204	153600	999562270	11580	11580	11580	11580	0
234	20231204	153500	999562270	11580	11580	11580	11580	0
235	20231204	153400	999562270	11580	11580	11580	11580	0
236	20231204	153300	999562270	11580	11580	11580	11580	0
237	20231204	153200	999562270	11580	11580	11580	11580	0
238	20231204	153100	999562270	11580	11580	11580	11580	0
239	20231204	153000	999562270	11580	11580	11580	11580	1472
240	20231204	152900	982516510	11620	11620	11620	11620	0
241	20231204	152800	982516510	11620	11620	11620	11620	0
242	20231204	152700	982516510	11620	11620	11620	11620	0
243	20231204	152600	982516510	11620	11620	11620	11620	0
244	20231204	152500	982516510	11620	11620	11620	11620	0
245	20231204	152400	982516510	11620	11620	11620	11620	0
246	20231204	152300	982516510	11620	11620	11620	11620	0
247	20231204	152200	982516510	11620	11620	11620	11620	0
248	20231204	152100	982516510	11620	11620	11620	11620	0
249	20231204	152000	982516510	11620	11620	11620	11620	0
250	20231204	151900	982516510	11620	11590	11620	11560	4405
251	20231204	151800	931504000	11600	11600	11600	11600	226
252	20231204	151700	928882400	11600	11600	11600	11600	55
253	20231204	151600	928244400	11610	11610	11610	11610	0
254	20231204	151500	928244400	11610	11610	11620	11600	328
255	20231204	151400	924436740	11600	11600	11600	11590	254
256	20231204	151300	921490560	11600	11600	11600	11600	703
257	20231204	151200	913335760	11610	11610	11610	11610	0
258	20231204	151100	913335760	11610	11610	11610	11600	11
259	20231204	151000	913208060	11600	11610	11610	11600	38
260	20231204	150900	912767240	11610	11610	11610	11610	0
261	20231204	150800	912767240	11610	11610	11610	11610	18
262	20231204	150700	912558260	11610	11600	11610	11600	678
263	20231204	150600	904690220	11600	11600	11600	11600	968
264	20231204	150500	893461420	11600	11610	11610	11600	595
265	20231204	150400	886553650	11610	11610	11610	11610	0
266	20231204	150300	886553650	11610	11610	11610	11610	0
267	20231204	150200	886553650	11610	11610	11610	11610	0
268	20231204	150100	886553650	11610	11610	11610	11610	4
269	20231204	150000	886507210	11620	11620	11620	11620	0
270	20231204	145900	886507210	11620	11620	11620	11620	0
271	20231204	145800	886507210	11620	11620	11620	11620	74
272	20231204	145700	885647330	11620	11620	11620	11620	238
273	20231204	145600	882881770	11620	11620	11620	11620	50
274	20231204	145500	882300770	11620	11620	11620	11620	0
275	20231204	145400	882300770	11620	11620	11620	11620	199
276	20231204	145300	879988390	11620	11620	11620	11620	0
277	20231204	145200	879988390	11620	11620	11620	11620	11
278	20231204	145100	879860570	11620	11620	11620	11620	0
279	20231204	145000	879860570	11620	11620	11620	11620	184
280	20231204	144900	877722490	11620	11620	11620	11620	423
281	20231204	144800	872807230	11620	11620	11620	11620	20
282	20231204	144700	872574830	11620	11630	11630	11620	922
283	20231204	144600	861858170	11630	11640	11640	11630	884
284	20231204	144500	851573750	11640	11640	11640	11640	0
285	20231204	144400	851573750	11640	11640	11640	11640	46
286	20231204	144300	851038310	11640	11640	11640	11640	100
287	20231204	144200	849874310	11650	11650	11650	11650	3
288	20231204	144100	849839360	11650	11650	11650	11650	299
289	20231204	144000	846356010	11650	11650	11650	11650	42
290	20231204	143900	845866710	11660	11660	11660	11650	848
291	20231204	143800	835984590	11660	11650	11660	11650	179
292	20231204	143700	833898110	11650	11650	11650	11650	40
293	20231204	143600	833432110	11650	11650	11650	11650	835
294	20231204	143500	823704360	11650	11650	11650	11650	528
295	20231204	143400	817553160	11660	11660	11660	11660	237
296	20231204	143300	814789740	11660	11660	11660	11660	3
297	20231204	143200	814754760	11670	11660	11670	11660	218
298	20231204	143100	812212870	11670	11670	11670	11670	0
299	20231204	143000	812212870	11670	11670	11670	11670	0
300	20231204	142900	812212870	11670	11670	11670	11670	0
301	20231204	142800	812212870	11670	11670	11670	11670	0
302	20231204	142700	812212870	11670	11670	11670	11670	504
303	20231204	142600	806331190	11670	11670	11670	11670	30
304	20231204	142500	805981090	11670	11670	11670	11670	3
305	20231204	142400	805946080	11670	11670	11670	11670	82
306	20231204	142300	804989140	11670	11670	11670	11670	0
307	20231204	142200	804989140	11670	11670	11670	11670	0
308	20231204	142100	804989140	11670	11670	11670	11670	58
309	20231204	142000	804312280	11670	11670	11670	11670	0
310	20231204	141900	804312280	11670	11670	11670	11670	167
311	20231204	141800	802363390	11670	11670	11670	11670	23
312	20231204	141700	802094980	11670	11670	11670	11670	284
313	20231204	141600	798780700	11680	11680	11680	11680	119
314	20231204	141500	797390780	11680	11720	11720	11680	88
315	20231204	141400	796362900	11680	11680	11680	11680	0
316	20231204	141300	796362900	11680	11680	11680	11680	49
317	20231204	141200	795790580	11700	11710	11710	11700	450
318	20231204	141100	790521310	11710	11710	11730	11710	26
319	20231204	141000	790216830	11730	11730	11730	11730	0
320	20231204	140900	790216830	11730	11730	11730	11730	1
321	20231204	140800	790205100	11700	11700	11700	11700	13
322	20231204	140700	790053000	11700	11700	11700	11700	0
323	20231204	140600	790053000	11700	11670	11700	11670	504
324	20231204	140500	784171290	11670	11720	11720	11670	34
325	20231204	140400	783774430	11660	11660	11660	11660	0
326	20231204	140300	783774430	11660	11680	11680	11660	215
327	20231204	140200	781267410	11680	11680	11680	11680	0
328	20231204	140100	781267410	11680	11680	11680	11680	0
329	20231204	140000	781267410	11680	11680	11680	11680	0
330	20231204	135900	781267410	11680	11680	11680	11680	0
331	20231204	135800	781267410	11680	11690	11690	11680	5
332	20231204	135700	781209000	11660	11660	11660	11660	40
333	20231204	135600	780742600	11650	11650	11650	11650	0
334	20231204	135500	780742600	11650	11750	11770	11650	700
335	20231204	135400	772546200	11670	11670	11670	11670	155
336	20231204	135300	770737350	11650	11650	11650	11650	0
337	20231204	135200	770737350	11650	11650	11650	11650	27
338	20231204	135100	770422800	11650	11650	11650	11650	80
339	20231204	135000	769490800	11650	11650	11650	11650	0
340	20231204	134900	769490800	11650	11670	11670	11650	1159
341	20231204	134800	755987650	11670	11650	11670	11630	899
342	20231204	134700	745521680	11670	11670	11670	11670	0
343	20231204	134600	745521680	11670	11670	11670	11670	15
344	20231204	134500	745346630	11670	11670	11670	11670	1
345	20231204	134400	745334960	11670	11650	11670	11650	93
346	20231204	134300	744251410	11650	11650	11650	11650	0
347	20231204	134200	744251410	11650	11650	11650	11650	46
348	20231204	134100	743715510	11650	11650	11650	11650	96
349	20231204	134000	742597110	11650	11650	11650	11650	353
350	20231204	133900	738484660	11650	11650	11650	11650	0
351	20231204	133800	738484660	11650	11650	11650	11650	2
352	20231204	133700	738461360	11670	11670	11670	11670	0
353	20231204	133600	738461360	11670	11670	11670	11670	253
354	20231204	133500	735508850	11670	11670	11670	11670	0
355	20231204	133400	735508850	11670	11670	11670	11670	68
356	20231204	133300	734715290	11680	11680	11680	11680	0
357	20231204	133200	734715290	11680	11680	11680	11680	22
358	20231204	133100	734458330	11680	11680	11680	11680	200
359	20231204	133000	732122330	11680	11660	11680	11660	17
360	20231204	132900	731923970	11630	11640	11640	11630	601
361	20231204	132800	724932760	11650	11650	11650	11650	0
362	20231204	132700	724932760	11650	11650	11650	11650	1
363	20231204	132600	724921110	11660	11660	11660	11660	0
364	20231204	132500	724921110	11660	11660	11660	11660	0
365	20231204	132400	724921110	11660	11660	11660	11660	0
366	20231204	132300	724921110	11660	11660	11660	11660	1
367	20231204	132200	724909450	11650	11650	11650	11650	0
368	20231204	132100	724909450	11650	11670	11670	11650	969
369	20231204	132000	713606900	11670	11700	11700	11670	20
370	20231204	131900	713373280	11730	11730	11730	11730	0
371	20231204	131800	713373280	11730	11740	11750	11730	350
372	20231204	131700	709261790	11750	11750	11750	11750	0
373	20231204	131600	709261790	11750	11720	11750	11720	70
374	20231204	131500	708439610	11680	11680	11680	11680	636
375	20231204	131400	701011130	11680	11680	11680	11680	54
376	20231204	131300	700380410	11690	11690	11690	11690	0
377	20231204	131200	700380410	11690	11690	11690	11690	1
378	20231204	131100	700368720	11690	11690	11690	11690	50
379	20231204	131000	699784220	11690	11690	11690	11690	0
380	20231204	130900	699784220	11690	11690	11690	11690	92
381	20231204	130800	698708740	11690	11690	11690	11690	0
382	20231204	130700	698708740	11690	11690	11690	11690	22
383	20231204	130600	698451560	11690	11690	11690	11690	104
384	20231204	130500	697235800	11690	11690	11690	11690	100
385	20231204	130400	696066800	11690	11690	11690	11690	5
386	20231204	130300	696008350	11690	11690	11690	11690	0
387	20231204	130200	696008350	11690	11690	11690	11690	23
388	20231204	130100	695739480	11690	11690	11690	11690	1
389	20231204	130000	695727790	11680	11680	11680	11680	1
390	20231204	125900	695716110	11690	11690	11690	11690	2
391	20231204	125800	695692730	11690	11720	11720	11690	11
392	20231204	125700	695564070	11680	11680	11680	11680	0
393	20231204	125600	695564070	11680	11680	11680	11680	0
394	20231204	125500	695564070	11680	11680	11680	11680	0
395	20231204	125400	695564070	11680	11680	11680	11680	364
396	20231204	125300	691312550	11680	11680	11680	11680	0
397	20231204	125200	691312550	11680	11680	11680	11680	0
398	20231204	125100	691312550	11680	11680	11680	11680	0
399	20231204	125000	691312550	11680	11680	11680	11680	294
400	20231204	124900	687878630	11690	11690	11690	11690	72
401	20231204	124800	687036950	11690	11730	11730	11690	100
402	20231204	124700	685867810	11690	11690	11690	11690	0
403	20231204	124600	685867810	11690	11690	11690	11690	26
404	20231204	124500	685563870	11690	11690	11690	11690	10
405	20231204	124400	685446970	11690	11690	11690	11690	94
406	20231204	124300	684348110	11690	11690	11690	11690	0
407	20231204	124200	684348110	11690	11690	11690	11690	192
408	20231204	124100	682103630	11690	11690	11690	11690	850
409	20231204	124000	672167130	11690	11700	11700	11690	152
410	20231204	123900	670390230	11700	11700	11700	11700	0
411	20231204	123800	670390230	11700	11700	11700	11700	0
412	20231204	123700	670390230	11700	11690	11700	11690	51
413	20231204	123600	669794030	11690	11700	11700	11690	155
414	20231204	123500	667980740	11700	11700	11700	11700	100
415	20231204	123400	666810740	11700	11700	11700	11700	0
416	20231204	123300	666810740	11700	11720	11720	11700	459
417	20231204	123200	661437730	11720	11720	11730	11720	26
418	20231204	123100	661132800	11720	11720	11720	11720	13
419	20231204	123000	660980440	11720	11720	11720	11720	4
420	20231204	122900	660933560	11730	11730	11730	11730	0
421	20231204	122800	660933560	11730	11730	11730	11730	0
422	20231204	122700	660933560	11730	11730	11730	11730	6
423	20231204	122600	660863180	11730	11770	11770	11730	6
424	20231204	122500	660792760	11770	11720	11770	11720	7
425	20231204	122400	660710480	11740	11740	11740	11740	6
426	20231204	122300	660640040	11720	11720	11720	11720	39
427	20231204	122200	660182960	11720	11720	11720	11720	50
428	20231204	122100	659596960	11720	11720	11720	11720	129
429	20231204	122000	658085080	11720	11720	11720	11710	469
430	20231204	121900	652589380	11730	11730	11730	11730	0
431	20231204	121800	652589380	11730	11730	11730	11730	0
432	20231204	121700	652589380	11730	11740	11740	11730	278
433	20231204	121600	649328430	11740	11730	11740	11730	6
434	20231204	121500	649258010	11740	11740	11740	11740	0
435	20231204	121400	649258010	11740	11740	11740	11740	0
436	20231204	121300	649258010	11740	11740	11740	11740	0
437	20231204	121200	649258010	11740	11740	11740	11740	1
438	20231204	121100	649246270	11730	11730	11730	11730	0
439	20231204	121000	649246270	11730	11730	11730	11730	0
440	20231204	120900	649246270	11730	11740	11740	11730	15
441	20231204	120800	649070220	11730	11730	11730	11730	127
442	20231204	120700	647580510	11730	11770	11770	11730	5
443	20231204	120600	647521820	11720	11720	11720	11720	0
444	20231204	120500	647521820	11720	11720	11720	11720	384
445	20231204	120400	643021340	11730	11720	11730	11720	95
446	20231204	120300	641907750	11720	11720	11720	11720	40
447	20231204	120200	641438950	11720	11720	11770	11720	111
448	20231204	120100	640137980	11720	11720	11720	11720	56
449	20231204	120000	639481660	11720	11720	11720	11720	125
450	20231204	115900	638016660	11720	11720	11720	11720	269
451	20231204	115800	634863980	11720	11720	11720	11710	627
452	20231204	115700	627515840	11720	11730	11730	11720	331
453	20231204	115600	623636130	11740	11750	11750	11740	553
454	20231204	115500	617142910	11750	11760	11760	11750	69
455	20231204	115400	616332060	11770	11770	11770	11770	0
456	20231204	115300	616332060	11770	11770	11770	11770	0
457	20231204	115200	616332060	11770	11770	11770	11770	0
458	20231204	115100	616332060	11770	11770	11770	11770	0
459	20231204	115000	616332060	11770	11770	11770	11770	5
460	20231204	114900	616273210	11770	11750	11770	11750	194
461	20231204	114800	613993510	11750	11750	11750	11750	255
462	20231204	114700	610997260	11750	11750	11750	11750	414
463	20231204	114600	606132760	11750	11770	11770	11750	330
464	20231204	114500	602254550	11780	11780	11780	11780	15
465	20231204	114400	602077850	11790	11780	11790	11780	183
466	20231204	114300	599922100	11790	11780	11790	11780	26
467	20231204	114200	599615700	11790	11800	11800	11790	96
468	20231204	114100	598483850	11790	11790	11790	11790	47
469	20231204	114000	597929720	11790	11800	11810	11790	71
470	20231204	113900	597091930	11800	11800	11800	11800	52
471	20231204	113800	596478330	11810	11810	11810	11810	0
472	20231204	113700	596478330	11810	11810	11810	11810	87
473	20231204	113600	595450860	11820	11800	11820	11800	604
474	20231204	113500	588315660	11820	11790	11820	11790	670
475	20231204	113400	580403430	11790	11800	11800	11790	85
476	20231204	113300	579400740	11800	11800	11800	11800	56
477	20231204	113200	578739940	11790	11790	11790	11790	25
478	20231204	113100	578445190	11780	11790	11790	11780	116
479	20231204	113000	577078380	11790	11790	11790	11790	151
480	20231204	112900	575298090	11790	11800	11800	11780	42
481	20231204	112800	574802870	11780	11780	11790	11780	74
482	20231204	112700	573930870	11750	11750	11750	11750	347
483	20231204	112600	569853620	11750	11780	11780	11750	1675
484	20231204	112500	550156800	11780	11790	11790	11780	99
485	20231204	112400	548990490	11790	11790	11790	11780	727
486	20231204	112300	540424200	11800	11810	11810	11800	84
487	20231204	112200	539432990	11820	11820	11820	11820	21
488	20231204	112100	539184770	11820	11820	11820	11820	5
489	20231204	112000	539125670	11820	11820	11820	11820	5
490	20231204	111900	539066570	11820	11820	11820	11790	30
491	20231204	111800	538712730	11820	11850	11850	11820	300
492	20231204	111700	535159910	11840	11840	11840	11830	439
493	20231204	111600	529962190	11840	11840	11840	11840	0
494	20231204	111500	529962190	11840	11840	11840	11840	2
495	20231204	111400	529938510	11830	11830	11830	11830	40
496	20231204	111300	529465310	11830	11820	11830	11820	1070
497	20231204	111200	516808180	11820	11810	11820	11810	5
498	20231204	111100	516749120	11820	11820	11820	11820	8
499	20231204	111000	516654560	11820	11820	11820	11820	75
500	20231204	110900	515768060	11820	11810	11820	11810	137
501	20231204	110800	514150030	11770	11770	11770	11770	0
502	20231204	110700	514150030	11770	11800	11800	11770	867
503	20231204	110600	503923720	11800	11800	11800	11800	3
504	20231204	110500	503888320	11810	11810	11810	11810	0
505	20231204	110400	503888320	11810	11800	11810	11800	84
506	20231204	110300	502896400	11800	11820	11820	11800	929
507	20231204	110200	491925250	11810	11810	11810	11810	148
508	20231204	110100	490177370	11800	11770	11810	11770	291
509	20231204	110000	486743680	11770	11760	11770	11760	7
510	20231204	105900	486661320	11760	11760	11760	11760	25
511	20231204	105800	486367320	11750	11750	11750	11750	186
512	20231204	105700	484181820	11750	11750	11750	11750	72
513	20231204	105600	483335820	11790	11780	11790	11780	5
514	20231204	105500	483276880	11730	11710	11730	11710	573
515	20231204	105400	476556510	11720	11770	11770	11720	2011
516	20231204	105300	452969550	11770	11770	11770	11770	0
517	20231204	105200	452969550	11770	11780	11780	11770	61
518	20231204	105100	452250980	11780	11780	11800	11780	190
519	20231204	105000	450012660	11780	11780	11780	11780	6
520	20231204	104900	449941980	11780	11780	11780	11780	21
521	20231204	104800	449694600	11780	11800	11800	11780	503
522	20231204	104700	443766350	11820	11820	11820	11820	4
523	20231204	104600	443719070	11820	11820	11820	11820	1
524	20231204	104500	443707250	11830	11770	11830	11770	2
525	20231204	104400	443683650	11830	11830	11830	11830	54
526	20231204	104300	443044830	11830	11830	11830	11830	5
527	20231204	104200	442985680	11770	11780	11780	11770	100
528	20231204	104100	441808540	11840	11790	11850	11790	3223
529	20231204	104000	403725740	11770	11770	11770	11770	11
530	20231204	103900	403596270	11730	11730	11730	11730	0
531	20231204	103800	403596270	11730	11720	11730	11720	145
532	20231204	103700	401895430	11720	11720	11720	11720	1
533	20231204	103600	401883710	11720	11720	11720	11720	4
534	20231204	103500	401836830	11710	11710	11710	11710	0
535	20231204	103400	401836830	11710	11710	11710	11710	0
536	20231204	103300	401836830	11710	11710	11710	11710	0
537	20231204	103200	401836830	11710	11720	11720	11710	270
538	20231204	103100	398673190	11720	11720	11720	11720	19
539	20231204	103000	398450510	11710	11750	11750	11710	100
540	20231204	102900	397275630	11750	11780	11780	11750	6
541	20231204	102800	397205070	11770	11770	11770	11770	85
542	20231204	102700	396204620	11790	11770	11800	11770	276
543	20231204	102600	392955950	11800	11770	11800	11770	9
544	20231204	102500	392849930	11780	11760	11780	11760	297
545	20231204	102400	389354230	11740	11780	11780	11740	731
546	20231204	102300	380767810	11820	11830	11850	11820	420
547	20231204	102200	375795950	11830	11720	11830	11720	3477
548	20231204	102100	334887780	11720	11710	11730	11710	1084
549	20231204	102000	322185620	11710	11710	11710	11710	0
550	20231204	101900	322185620	11710	11710	11710	11710	10
551	20231204	101800	322068520	11700	11690	11700	11690	215
552	20231204	101700	319553120	11690	11690	11690	11690	0
553	20231204	101600	319553120	11690	11690	11690	11690	53
554	20231204	101500	318933550	11690	11690	11690	11690	0
555	20231204	101400	318933550	11690	11690	11690	11690	5
556	20231204	101300	318875100	11670	11670	11670	11670	0
557	20231204	101200	318875100	11670	11670	11670	11670	368
558	20231204	101100	314580540	11650	11640	11650	11640	52
559	20231204	101000	313974940	11650	11650	11660	11650	75
560	20231204	100900	313101170	11660	11660	11660	11660	0
561	20231204	100800	313101170	11660	11660	11660	11660	0
562	20231204	100700	313101170	11660	11660	11660	11660	14
563	20231204	100600	312937930	11660	11660	11660	11660	0
564	20231204	100500	312937930	11660	11660	11660	11660	5
565	20231204	100400	312879630	11660	11660	11660	11660	0
566	20231204	100300	312879630	11660	11670	11670	11660	300
567	20231204	100200	309381430	11680	11700	11700	11680	101
568	20231204	100100	308201380	11700	11690	11700	11680	262
569	20231204	100000	305136210	11700	11670	11700	11650	6358
570	20231204	095900	230955080	11660	11670	11670	11660	14
571	20231204	095800	230791780	11700	11700	11700	11660	23
572	20231204	095700	230523000	11710	11700	11710	11700	63
573	20231204	095600	229785890	11700	11650	11700	11650	392
574	20231204	095500	225200500	11650	11650	11690	11650	2170
575	20231204	095400	199852100	11650	11650	11650	11650	14
576	20231204	095300	199689000	11650	11650	11650	11650	0
577	20231204	095200	199689000	11650	11650	11670	11650	1000
578	20231204	095100	188038900	11650	11670	11680	11650	108
579	20231204	095000	186778140	11680	11680	11680	11680	261
580	20231204	094900	183729660	11680	11700	11700	11680	458
581	20231204	094800	178379050	11700	11700	11700	11700	351
582	20231204	094700	174272350	11700	11640	11700	11640	1375
583	20231204	094600	158218770	11640	11640	11650	11640	246
584	20231204	094500	155353200	11590	11650	11650	11590	12
585	20231204	094400	155214060	11580	11640	11640	11580	200
586	20231204	094300	152892500	11650	11650	11650	11650	0
587	20231204	094200	152892500	11650	11650	11650	11650	2
588	20231204	094100	152869200	11620	11650	11650	11620	15
589	20231204	094000	152694810	11650	11620	11650	11610	181
590	20231204	093900	150593260	11660	11660	11660	11660	40
591	20231204	093800	150126860	11660	11670	11670	11660	10
592	20231204	093700	150010210	11670	11610	11680	11610	2643
593	20231204	093600	119202420	11610	11590	11610	11590	152
594	20231204	093500	117439340	11590	11590	11590	11590	2
595	20231204	093400	117416160	11550	11590	11590	11550	291
596	20231204	093300	114045710	11590	11590	11590	11590	0
597	20231204	093200	114045710	11590	11590	11590	11590	0
598	20231204	093100	114045710	11590	11590	11590	11590	57
599	20231204	093000	113385080	11510	11590	11590	11510	1001
600	20231204	092900	101850610	11540	11540	11540	11540	309
601	20231204	092800	98284750	11530	11530	11530	11530	0
602	20231204	092700	98284750	11530	11530	11530	11530	0
603	20231204	092600	98284750	11530	11530	11530	11530	10
604	20231204	092500	98169450	11530	11540	11540	11530	15
605	20231204	092400	97996480	11510	11510	11510	11510	5
606	20231204	092300	97938930	11510	11510	11510	11510	100
607	20231204	092200	96787930	11530	11530	11530	11530	0
608	20231204	092100	96787930	11530	11530	11530	11530	20
609	20231204	092000	96557330	11530	11500	11530	11500	10
610	20231204	091900	96442300	11540	11540	11540	11540	0
611	20231204	091800	96442300	11540	11540	11540	11540	10
612	20231204	091700	96326900	11540	11540	11540	11540	198
613	20231204	091600	94041980	11540	11540	11540	11540	0
614	20231204	091500	94041980	11540	11540	11540	11540	14
615	20231204	091400	93880420	11540	11540	11540	11540	2
616	20231204	091300	93857340	11540	11500	11540	11500	12
617	20231204	091200	93718940	11450	11480	11490	11450	1917
618	20231204	091100	71714900	11450	11450	11450	11450	100
619	20231204	091000	70569900	11450	11470	11470	11450	188
620	20231204	090900	68415190	11470	11480	11490	11470	211
621	20231204	090800	65991150	11490	11470	11490	11470	336
622	20231204	090700	62130660	11490	11490	11490	11450	423
623	20231204	090600	57270820	11500	11500	11500	11500	6
624	20231204	090500	57201820	11510	11530	11530	11450	1272
625	20231204	090400	42582540	11530	11540	11540	11530	264
626	20231204	090300	39538590	11540	11540	11550	11540	376
627	20231204	090200	35199500	11530	11550	11550	11530	161
628	20231204	090100	33340980	11560	11580	11650	11550	1081
629	20231204	090000	20834690	11560	11670	11670	11560	1792