KissMeData/048910/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192800	432165670	11920	11920	11920	11920	1160
3	20231219	192700	432165670	11920	11920	11920	11920	0
4	20231219	192600	432165670	11920	11920	11920	11920	0
5	20231219	192500	432165670	11920	11920	11920	11920	0
6	20231219	192400	432165670	11920	11920	11920	11920	0
7	20231219	192300	432165670	11920	11920	11920	11920	0
8	20231219	192200	432165670	11920	11920	11920	11920	0
9	20231219	192100	432165670	11920	11920	11920	11920	0
10	20231219	192000	432165670	11920	11920	11920	11920	0
11	20231219	191900	432165670	11920	11920	11920	11920	0
12	20231219	191800	432165670	11920	11920	11920	11920	0
13	20231219	191700	432165670	11920	11920	11920	11920	0
14	20231219	191600	432165670	11920	11920	11920	11920	0
15	20231219	191500	432165670	11920	11920	11920	11920	0
16	20231219	191400	432165670	11920	11920	11920	11920	0
17	20231219	191300	432165670	11920	11920	11920	11920	0
18	20231219	191200	432165670	11920	11920	11920	11920	0
19	20231219	191100	432165670	11920	11920	11920	11920	0
20	20231219	191000	432165670	11920	11920	11920	11920	0
21	20231219	190900	432165670	11920	11920	11920	11920	0
22	20231219	190800	432165670	11920	11920	11920	11920	0
23	20231219	190700	432165670	11920	11920	11920	11920	0
24	20231219	190600	432165670	11920	11920	11920	11920	0
25	20231219	190500	432165670	11920	11920	11920	11920	0
26	20231219	190400	432165670	11920	11920	11920	11920	0
27	20231219	190300	432165670	11920	11920	11920	11920	0
28	20231219	190200	432165670	11920	11920	11920	11920	0
29	20231219	190100	432165670	11920	11920	11920	11920	0
30	20231219	190000	432165670	11920	11920	11920	11920	0
31	20231219	185900	432165670	11920	11920	11920	11920	0
32	20231219	185800	432165670	11920	11920	11920	11920	1160
33	20231219	185700	432165670	11920	11920	11920	11920	0
34	20231219	185600	432165670	11920	11920	11920	11920	0
35	20231219	185500	432165670	11920	11920	11920	11920	0
36	20231219	185400	432165670	11920	11920	11920	11920	0
37	20231219	185300	432165670	11920	11920	11920	11920	0
38	20231219	185200	432165670	11920	11920	11920	11920	0
39	20231219	185100	432165670	11920	11920	11920	11920	0
40	20231219	185000	432165670	11920	11920	11920	11920	0
41	20231219	184900	432165670	11920	11920	11920	11920	0
42	20231219	184800	432165670	11920	11920	11920	11920	0
43	20231219	184700	432165670	11920	11920	11920	11920	0
44	20231219	184600	432165670	11920	11920	11920	11920	0
45	20231219	184500	432165670	11920	11920	11920	11920	0
46	20231219	184400	432165670	11920	11920	11920	11920	0
47	20231219	184300	432165670	11920	11920	11920	11920	0
48	20231219	184200	432165670	11920	11920	11920	11920	0
49	20231219	184100	432165670	11920	11920	11920	11920	0
50	20231219	184000	432165670	11920	11920	11920	11920	0
51	20231219	183900	432165670	11920	11920	11920	11920	0
52	20231219	183800	432165670	11920	11920	11920	11920	0
53	20231219	183700	432165670	11920	11920	11920	11920	0
54	20231219	183600	432165670	11920	11920	11920	11920	0
55	20231219	183500	432165670	11920	11920	11920	11920	0
56	20231219	183400	432165670	11920	11920	11920	11920	0
57	20231219	183300	432165670	11920	11920	11920	11920	0
58	20231219	183200	432165670	11920	11920	11920	11920	0
59	20231219	183100	432165670	11920	11920	11920	11920	0
60	20231219	183000	432165670	11920	11920	11920	11920	0
61	20231219	182900	432165670	11920	11920	11920	11920	0
62	20231219	182800	432165670	11920	11920	11920	11920	1160
63	20231219	182700	432165670	11920	11920	11920	11920	0
64	20231219	182600	432165670	11920	11920	11920	11920	0
65	20231219	182500	432165670	11920	11920	11920	11920	0
66	20231219	182400	432165670	11920	11920	11920	11920	0
67	20231219	182300	432165670	11920	11920	11920	11920	0
68	20231219	182200	432165670	11920	11920	11920	11920	0
69	20231219	182100	432165670	11920	11920	11920	11920	0
70	20231219	182000	432165670	11920	11920	11920	11920	0
71	20231219	181900	432165670	11920	11920	11920	11920	0
72	20231219	181800	432165670	11920	11920	11920	11920	0
73	20231219	181700	432165670	11920	11920	11920	11920	0
74	20231219	181600	432165670	11920	11920	11920	11920	0
75	20231219	181500	432165670	11920	11920	11920	11920	0
76	20231219	181400	432165670	11920	11920	11920	11920	0
77	20231219	181300	432165670	11920	11920	11920	11920	0
78	20231219	181200	432165670	11920	11920	11920	11920	0
79	20231219	181100	432165670	11920	11920	11920	11920	0
80	20231219	181000	432165670	11920	11920	11920	11920	0
81	20231219	180900	432165670	11920	11920	11920	11920	0
82	20231219	180800	432165670	11920	11920	11920	11920	0
83	20231219	180700	432165670	11920	11920	11920	11920	0
84	20231219	180600	432165670	11920	11920	11920	11920	0
85	20231219	180500	432165670	11920	11920	11920	11920	0
86	20231219	180400	432165670	11920	11920	11920	11920	0
87	20231219	180300	432165670	11920	11920	11920	11920	0
88	20231219	180200	432165670	11920	11920	11920	11920	0
89	20231219	180100	432165670	11920	11920	11920	11920	0
90	20231219	180000	432165670	11920	11920	11920	11920	0
91	20231219	175900	432165670	11920	11920	11920	11920	0
92	20231219	175800	432165670	11920	11920	11920	11920	1160
93	20231219	175700	432165670	11920	11920	11920	11920	0
94	20231219	175600	432165670	11920	11920	11920	11920	0
95	20231219	175500	432165670	11920	11920	11920	11920	0
96	20231219	175400	432165670	11920	11920	11920	11920	0
97	20231219	175300	432165670	11920	11920	11920	11920	0
98	20231219	175200	432165670	11920	11920	11920	11920	0
99	20231219	175100	432165670	11920	11920	11920	11920	0
100	20231219	175000	432165670	11920	11920	11920	11920	0
101	20231219	174900	432165670	11920	11920	11920	11920	0
102	20231219	174800	432165670	11920	11920	11920	11920	0
103	20231219	174700	432165670	11920	11920	11920	11920	0
104	20231219	174600	432165670	11920	11920	11920	11920	0
105	20231219	174500	432165670	11920	11920	11920	11920	0
106	20231219	174400	432165670	11920	11920	11920	11920	0
107	20231219	174300	432165670	11920	11920	11920	11920	0
108	20231219	174200	432165670	11920	11920	11920	11920	0
109	20231219	174100	432165670	11920	11920	11920	11920	0
110	20231219	174000	432165670	11920	11920	11920	11920	0
111	20231219	173900	432165670	11920	11920	11920	11920	0
112	20231219	173800	432165670	11920	11920	11920	11920	0
113	20231219	173700	432165670	11920	11920	11920	11920	0
114	20231219	173600	432165670	11920	11920	11920	11920	0
115	20231219	173500	432165670	11920	11920	11920	11920	0
116	20231219	173400	432165670	11920	11920	11920	11920	0
117	20231219	173300	432165670	11920	11920	11920	11920	0
118	20231219	173200	432165670	11920	11920	11920	11920	0
119	20231219	173100	432165670	11920	11920	11920	11920	0
120	20231219	173000	432165670	11920	11920	11920	11920	0
121	20231219	172900	432165670	11920	11920	11920	11920	0
122	20231219	172800	432165670	11920	11920	11920	11920	1160
123	20231219	172700	432165670	11920	11920	11920	11920	0
124	20231219	172600	432165670	11920	11920	11920	11920	0
125	20231219	172500	432165670	11920	11920	11920	11920	0
126	20231219	172400	432165670	11920	11920	11920	11920	0
127	20231219	172300	432165670	11920	11920	11920	11920	0
128	20231219	172200	432165670	11920	11920	11920	11920	0
129	20231219	172100	432165670	11920	11920	11920	11920	0
130	20231219	172000	432165670	11920	11920	11920	11920	0
131	20231219	171900	432165670	11920	11920	11920	11920	0
132	20231219	171800	432165670	11920	11920	11920	11920	0
133	20231219	171700	432165670	11920	11920	11920	11920	0
134	20231219	171600	432165670	11920	11920	11920	11920	0
135	20231219	171500	432165670	11920	11920	11920	11920	0
136	20231219	171400	432165670	11920	11920	11920	11920	0
137	20231219	171300	432165670	11920	11920	11920	11920	0
138	20231219	171200	432165670	11920	11920	11920	11920	0
139	20231219	171100	432165670	11920	11920	11920	11920	0
140	20231219	171000	432165670	11920	11920	11920	11920	0
141	20231219	170900	432165670	11920	11920	11920	11920	0
142	20231219	170800	432165670	11920	11920	11920	11920	0
143	20231219	170700	432165670	11920	11920	11920	11920	0
144	20231219	170600	432165670	11920	11920	11920	11920	0
145	20231219	170500	432165670	11920	11920	11920	11920	0
146	20231219	170400	432165670	11920	11920	11920	11920	0
147	20231219	170300	432165670	11920	11920	11920	11920	0
148	20231219	170200	432165670	11920	11920	11920	11920	0
149	20231219	170100	432165670	11920	11920	11920	11920	0
150	20231219	170000	432165670	11920	11920	11920	11920	0
151	20231219	165900	432165670	11920	11920	11920	11920	0
152	20231219	165800	432165670	11920	11920	11920	11920	1160
153	20231219	165700	432165670	11920	11920	11920	11920	0
154	20231219	165600	432165670	11920	11920	11920	11920	0
155	20231219	165500	432165670	11920	11920	11920	11920	0
156	20231219	165400	432165670	11920	11920	11920	11920	0
157	20231219	165300	432165670	11920	11920	11920	11920	0
158	20231219	165200	432165670	11920	11920	11920	11920	0
159	20231219	165100	432165670	11920	11920	11920	11920	0
160	20231219	165000	432165670	11920	11920	11920	11920	0
161	20231219	164900	432165670	11920	11920	11920	11920	0
162	20231219	164800	432165670	11920	11920	11920	11920	0
163	20231219	164700	432165670	11920	11920	11920	11920	0
164	20231219	164600	432165670	11920	11920	11920	11920	0
165	20231219	164500	432165670	11920	11920	11920	11920	0
166	20231219	164400	432165670	11920	11920	11920	11920	0
167	20231219	164300	432165670	11920	11920	11920	11920	0
168	20231219	164200	432165670	11920	11920	11920	11920	0
169	20231219	164100	432165670	11920	11920	11920	11920	0
170	20231219	164000	432165670	11920	11920	11920	11920	0
171	20231219	163900	432165670	11920	11920	11920	11920	0
172	20231219	163800	432165670	11920	11920	11920	11920	0
173	20231219	163700	432165670	11920	11920	11920	11920	0
174	20231219	163600	432165670	11920	11920	11920	11920	0
175	20231219	163500	432165670	11920	11920	11920	11920	0
176	20231219	163400	432165670	11920	11920	11920	11920	0
177	20231219	163300	432165670	11920	11920	11920	11920	0
178	20231219	163200	432165670	11920	11920	11920	11920	0
179	20231219	163100	432165670	11920	11920	11920	11920	0
180	20231219	163000	432165670	11920	11920	11920	11920	0
181	20231219	162900	432165670	11920	11920	11920	11920	0
182	20231219	162800	432165670	11920	11920	11920	11920	1160
183	20231219	162700	432165670	11920	11920	11920	11920	0
184	20231219	162600	432165670	11920	11920	11920	11920	0
185	20231219	162500	432165670	11920	11920	11920	11920	0
186	20231219	162400	432165670	11920	11920	11920	11920	0
187	20231219	162300	432165670	11920	11920	11920	11920	0
188	20231219	162200	432165670	11920	11920	11920	11920	0
189	20231219	162100	432165670	11920	11920	11920	11920	0
190	20231219	162000	432165670	11920	11920	11920	11920	0
191	20231219	161900	432165670	11920	11920	11920	11920	0
192	20231219	161800	432165670	11920	11920	11920	11920	0
193	20231219	161700	432165670	11920	11920	11920	11920	0
194	20231219	161600	432165670	11920	11920	11920	11920	0
195	20231219	161500	432165670	11920	11920	11920	11920	0
196	20231219	161400	432165670	11920	11920	11920	11920	0
197	20231219	161300	432165670	11920	11920	11920	11920	0
198	20231219	161200	432165670	11920	11920	11920	11920	0
199	20231219	161100	432165670	11920	11920	11920	11920	0
200	20231219	161000	432165670	11920	11920	11920	11920	0
201	20231219	160900	432165670	11920	11920	11920	11920	0
202	20231219	160800	432165670	11920	11920	11920	11920	0
203	20231219	160700	432165670	11920	11920	11920	11920	0
204	20231219	160600	432165670	11920	11920	11920	11920	0
205	20231219	160500	432165670	11920	11920	11920	11920	0
206	20231219	160400	432165670	11920	11920	11920	11920	0
207	20231219	160300	432165670	11920	11920	11920	11920	0
208	20231219	160200	432165670	11920	11920	11920	11920	0
209	20231219	160100	432165670	11920	11920	11920	11920	0
210	20231219	160000	432165670	11920	11920	11920	11920	0
211	20231219	155900	432165670	11920	11920	11920	11920	0
212	20231219	155800	432165670	11920	11920	11920	11920	1160
213	20231219	155700	432165670	11920	11920	11920	11920	0
214	20231219	155600	432165670	11920	11920	11920	11920	0
215	20231219	155500	432165670	11920	11920	11920	11920	0
216	20231219	155400	432165670	11920	11920	11920	11920	0
217	20231219	155300	432165670	11920	11920	11920	11920	0
218	20231219	155200	432165670	11920	11920	11920	11920	0
219	20231219	155100	432165670	11920	11920	11920	11920	0
220	20231219	155000	432165670	11920	11920	11920	11920	0
221	20231219	154900	432165670	11920	11920	11920	11920	0
222	20231219	154800	432165670	11920	11920	11920	11920	0
223	20231219	154700	432165670	11920	11920	11920	11920	0
224	20231219	154600	432165670	11920	11920	11920	11920	0
225	20231219	154500	432165670	11920	11920	11920	11920	0
226	20231219	154400	432165670	11920	11920	11920	11920	0
227	20231219	154300	432165670	11920	11920	11920	11920	0
228	20231219	154200	432165670	11920	11920	11920	11920	0
229	20231219	154100	432165670	11920	11920	11920	11920	0
230	20231219	154000	432165670	11920	11920	11920	11920	0
231	20231219	153900	432165670	11920	11920	11920	11920	0
232	20231219	153800	432165670	11920	11920	11920	11920	0
233	20231219	153700	432165670	11920	11920	11920	11920	0
234	20231219	153600	432165670	11920	11920	11920	11920	0
235	20231219	153500	432165670	11920	11920	11920	11920	0
236	20231219	153400	432165670	11920	11920	11920	11920	0
237	20231219	153300	432165670	11920	11920	11920	11920	0
238	20231219	153200	432165670	11920	11920	11920	11920	0
239	20231219	153100	432165670	11920	11920	11920	11920	0
240	20231219	153000	432165670	11920	11920	11920	11920	1160
241	20231219	152900	418338470	11950	11950	11950	11950	0
242	20231219	152800	418338470	11950	11950	11950	11950	0
243	20231219	152700	418338470	11950	11950	11950	11950	0
244	20231219	152600	418338470	11950	11950	11950	11950	0
245	20231219	152500	418338470	11950	11950	11950	11950	0
246	20231219	152400	418338470	11950	11950	11950	11950	0
247	20231219	152300	418338470	11950	11950	11950	11950	0
248	20231219	152200	418338470	11950	11950	11950	11950	0
249	20231219	152100	418338470	11950	11950	11950	11950	0
250	20231219	152000	418338470	11950	11950	11950	11950	0
251	20231219	151900	418338470	11950	11900	11950	11900	116
252	20231219	151800	416957070	11950	11950	11950	11950	21
253	20231219	151700	416706120	11950	11940	11950	11940	32
254	20231219	151600	416323830	11940	11930	11940	11930	753
255	20231219	151500	407333400	11940	11940	11940	11940	58
256	20231219	151400	406640880	11940	11930	11940	11930	61
257	20231219	151300	405912760	11930	11870	11940	11870	71
258	20231219	151200	405065540	11940	11940	11940	11870	486
259	20231219	151100	399284090	11940	11940	11940	11940	60
260	20231219	151000	398567690	11940	11940	11940	11940	58
261	20231219	150900	397875170	11940	11940	11940	11900	259
262	20231219	150800	394788940	11940	11940	11940	11930	86
263	20231219	150700	393762460	11940	11940	11940	11920	97
264	20231219	150600	392604500	11940	11940	11940	11930	99
265	20231219	150500	391422900	11940	11920	11940	11920	228
266	20231219	150400	388703010	11920	11910	11920	11900	886
267	20231219	150300	378148190	11920	11920	11920	11880	106
268	20231219	150200	376885310	11920	11920	11920	11920	57
269	20231219	150100	376205870	11920	11920	11920	11920	58
270	20231219	150000	375514510	11920	11920	11920	11920	59
271	20231219	145900	374811230	11920	11920	11920	11920	61
272	20231219	145800	374084110	11920	11900	11920	11900	91
273	20231219	145700	372999550	11920	11900	11920	11900	66
274	20231219	145600	372212990	11920	11920	11930	11900	176
275	20231219	145500	370114950	11920	11920	11920	11920	196
276	20231219	145400	367778630	11920	11920	11920	11920	31
277	20231219	145300	367409110	11920	11920	11920	11920	32
278	20231219	145200	367027670	11920	11920	11920	11920	32
279	20231219	145100	366646230	11920	11920	11920	11920	46
280	20231219	145000	366097910	11920	11910	11930	11910	52
281	20231219	144900	365478170	11910	11900	11910	11900	99
282	20231219	144800	364299160	11910	11900	11910	11870	143
283	20231219	144700	362597280	11900	11900	11900	11900	32
284	20231219	144600	362216480	11900	11900	11900	11900	32
285	20231219	144500	361835680	11900	11900	11900	11900	43
286	20231219	144400	361323980	11900	11900	11900	11900	0
287	20231219	144300	361323980	11900	11900	11900	11900	1
288	20231219	144200	361312080	11860	11860	11860	11860	0
289	20231219	144100	361312080	11860	11860	11860	11860	67
290	20231219	144000	360517460	11900	11900	11900	11900	5
291	20231219	143900	360457960	11900	11860	11900	11850	260
292	20231219	143800	357376360	11870	11870	11870	11870	42
293	20231219	143700	356877820	11900	11900	11900	11900	0
294	20231219	143600	356877820	11900	11900	11900	11900	0
295	20231219	143500	356877820	11900	11900	11900	11900	0
296	20231219	143400	356877820	11900	11900	11900	11900	0
297	20231219	143300	356877820	11900	11900	11900	11900	0
298	20231219	143200	356877820	11900	11900	11900	11900	0
299	20231219	143100	356877820	11900	11870	11900	11870	2
300	20231219	143000	356854050	11900	11900	11900	11900	1
301	20231219	142900	356842150	11880	11900	11900	11880	9
302	20231219	142800	356735110	11900	11850	11900	11850	4
303	20231219	142700	356687560	11850	11890	11890	11850	1151
304	20231219	142600	343030050	11900	11890	11900	11890	6
305	20231219	142500	342958700	11900	11900	11900	11900	0
306	20231219	142400	342958700	11900	11900	11900	11900	0
307	20231219	142300	342958700	11900	11900	11900	11900	0
308	20231219	142200	342958700	11900	11880	11900	11880	233
309	20231219	142100	340190640	11880	11880	11880	11880	0
310	20231219	142000	340190640	11880	11880	11880	11880	22
311	20231219	141900	339929280	11880	11880	11880	11880	38
312	20231219	141800	339477840	11890	11890	11890	11890	21
313	20231219	141700	339228150	11920	11900	11920	11900	31
314	20231219	141600	338859230	11920	11900	11920	11900	85
315	20231219	141500	337847710	11900	11910	11920	11900	4
316	20231219	141400	337800070	11920	11910	11920	11890	103
317	20231219	141300	336575310	11920	11920	11920	11920	52
318	20231219	141200	335955470	11930	11930	11930	11930	0
319	20231219	141100	335955470	11930	11930	11930	11930	0
320	20231219	141000	335955470	11930	11930	11930	11930	0
321	20231219	140900	335955470	11930	11930	11930	11930	0
322	20231219	140800	335955470	11930	11930	11930	11930	0
323	20231219	140700	335955470	11930	11930	11930	11930	10
324	20231219	140600	335836170	11930	11930	11930	11930	0
325	20231219	140500	335836170	11930	11930	11930	11930	0
326	20231219	140400	335836170	11930	11930	11930	11930	0
327	20231219	140300	335836170	11930	11930	11930	11930	1
328	20231219	140200	335824240	11880	11890	11890	11880	66
329	20231219	140100	335039600	11930	11900	11930	11900	79
330	20231219	140000	334099380	11950	11950	11950	11950	0
331	20231219	135900	334099380	11950	11950	11950	11950	0
332	20231219	135800	334099380	11950	11950	11950	11950	0
333	20231219	135700	334099380	11950	11950	11950	11950	0
334	20231219	135600	334099380	11950	11950	11950	11950	0
335	20231219	135500	334099380	11950	11950	11950	11950	0
336	20231219	135400	334099380	11950	11950	11950	11950	0
337	20231219	135300	334099380	11950	11950	11950	11950	12
338	20231219	135200	333955980	11950	11950	11950	11950	0
339	20231219	135100	333955980	11950	11950	11950	11950	100
340	20231219	135000	332760980	11950	11950	11950	11950	0
341	20231219	134900	332760980	11950	11920	11950	11920	1269
342	20231219	134800	317613220	11920	11920	11920	11920	1
343	20231219	134700	317601300	11920	11920	11920	11920	1
344	20231219	134600	317589380	11920	11920	11920	11920	0
345	20231219	134500	317589380	11920	11920	11920	11920	0
346	20231219	134400	317589380	11920	11920	11920	11920	0
347	20231219	134300	317589380	11920	11920	11920	11920	5
348	20231219	134200	317529780	11920	11920	11920	11920	0
349	20231219	134100	317529780	11920	11920	11920	11920	0
350	20231219	134000	317529780	11920	11920	11920	11920	0
351	20231219	133900	317529780	11920	11920	11920	11920	1
352	20231219	133800	317517860	11920	11920	11920	11920	1
353	20231219	133700	317505940	11870	11870	11870	11870	0
354	20231219	133600	317505940	11870	11890	11890	11870	96
355	20231219	133500	316365560	11930	11920	11930	11920	4
356	20231219	133400	316317870	11920	11900	11920	11900	661
357	20231219	133300	308442870	11900	11900	11900	11900	6
358	20231219	133200	308371470	11900	11900	11900	11900	5
359	20231219	133100	308311970	11900	11900	11900	11900	856
360	20231219	133000	298125570	11910	11910	11910	11910	0
361	20231219	132900	298125570	11910	11910	11910	11910	0
362	20231219	132800	298125570	11910	11910	11910	11910	0
363	20231219	132700	298125570	11910	11890	11910	11890	44
364	20231219	132600	297602390	11880	11880	11880	11880	340
365	20231219	132500	293563190	11890	11890	11890	11890	11
366	20231219	132400	293432400	11910	11910	11910	11890	13
367	20231219	132300	293277780	11890	11890	11890	11890	50
368	20231219	132200	292683280	11940	11940	11940	11940	0
369	20231219	132100	292683280	11940	11940	11940	11940	0
370	20231219	132000	292683280	11940	11940	11940	11940	0
371	20231219	131900	292683280	11940	11940	11940	11940	4
372	20231219	131800	292635520	11940	11940	11940	11940	0
373	20231219	131700	292635520	11940	11940	11940	11940	30
374	20231219	131600	292277320	11940	11940	11940	11940	0
375	20231219	131500	292277320	11940	11940	11940	11940	0
376	20231219	131400	292277320	11940	11940	11940	11940	0
377	20231219	131300	292277320	11940	11940	11940	11940	0
378	20231219	131200	292277320	11940	11940	11940	11940	11
379	20231219	131100	292145980	11940	11940	11940	11940	30
380	20231219	131000	291787780	11940	11940	11940	11940	2
381	20231219	130900	291763900	11850	11910	11910	11850	490
382	20231219	130800	285945520	11960	11960	11960	11960	4
383	20231219	130700	285897680	11960	11960	11960	11960	0
384	20231219	130600	285897680	11960	11960	11960	11960	0
385	20231219	130500	285897680	11960	11960	11960	11960	0
386	20231219	130400	285897680	11960	11960	11960	11960	0
387	20231219	130300	285897680	11960	11960	11960	11960	0
388	20231219	130200	285897680	11960	11960	11960	11960	0
389	20231219	130100	285897680	11960	11960	11960	11960	0
390	20231219	130000	285897680	11960	11960	11960	11960	15
391	20231219	125900	285718280	11960	11960	11960	11960	32
392	20231219	125800	285335560	11950	11930	11950	11930	500
393	20231219	125700	279361810	11950	11950	11950	11950	0
394	20231219	125600	279361810	11950	11950	11950	11950	16
395	20231219	125500	279170610	11950	11930	11950	11930	11
396	20231219	125400	279039360	11960	11910	11960	11910	70
397	20231219	125300	278205610	11900	11900	11900	11900	1
398	20231219	125200	278193710	11900	11900	11900	11900	4
399	20231219	125100	278146110	11910	11910	11910	11910	0
400	20231219	125000	278146110	11910	11910	11910	11910	6
401	20231219	124900	278074650	11870	11900	11910	11870	62
402	20231219	124800	277338540	11900	11900	11900	11890	120
403	20231219	124700	275910590	11900	11900	11900	11900	1
404	20231219	124600	275898690	11900	11900	11900	11900	10
405	20231219	124500	275779690	11870	11870	11870	11870	52
406	20231219	124400	275162450	11870	11870	11870	11870	31
407	20231219	124300	274794480	11900	11900	11900	11900	0
408	20231219	124200	274794480	11900	11900	11900	11900	1
409	20231219	124100	274782580	11890	11890	11890	11890	1
410	20231219	124000	274770690	11910	11910	11910	11910	0
411	20231219	123900	274770690	11910	11910	11910	11910	0
412	20231219	123800	274770690	11910	11910	11910	11910	1
413	20231219	123700	274758780	11910	11910	11910	11910	0
414	20231219	123600	274758780	11910	11910	11910	11910	0
415	20231219	123500	274758780	11910	11910	11910	11910	30
416	20231219	123400	274401480	11910	11910	11910	11910	0
417	20231219	123300	274401480	11910	11910	11910	11910	0
418	20231219	123200	274401480	11910	11900	11910	11900	65
419	20231219	123100	273627970	11850	11850	11850	11850	0
420	20231219	123000	273627970	11850	11850	11850	11850	0
421	20231219	122900	273627970	11850	11880	11880	11850	462
422	20231219	122800	268147190	11870	11900	11900	11870	1954
423	20231219	122700	244933840	11900	11910	11910	11900	905
424	20231219	122600	234164140	11910	11910	11910	11910	0
425	20231219	122500	234164140	11910	11910	11910	11910	201
426	20231219	122400	231770230	11910	11910	11910	11910	103
427	20231219	122300	230543500	11910	11920	11920	11910	480
428	20231219	122200	224826690	11920	11920	11920	11920	101
429	20231219	122100	223622770	11960	11930	11960	11920	1372
430	20231219	122000	207260580	11940	11940	11940	11940	2
431	20231219	121900	207236700	11930	11940	11940	11930	82
432	20231219	121800	206257740	11940	11940	11940	11940	757
433	20231219	121700	197219160	11940	11940	11940	11940	0
434	20231219	121600	197219160	11940	11950	11950	11940	86
435	20231219	121500	196192290	11950	11950	11950	11950	30
436	20231219	121400	195833790	11940	11940	11940	11940	0
437	20231219	121300	195833790	11940	11940	12000	11940	420
438	20231219	121200	190818930	12000	11950	12000	11950	78
439	20231219	121100	189886780	12000	12000	12000	12000	1
440	20231219	121000	189874780	12000	12000	12000	12000	0
441	20231219	120900	189874780	12000	12000	12000	12000	0
442	20231219	120800	189874780	12000	12000	12000	12000	0
443	20231219	120700	189874780	12000	12000	12000	12000	0
444	20231219	120600	189874780	12000	12000	12000	12000	0
445	20231219	120500	189874780	12000	12000	12000	12000	0
446	20231219	120400	189874780	12000	12000	12000	12000	1
447	20231219	120300	189862780	11930	12000	12000	11930	40
448	20231219	120200	189385370	11940	11940	11940	11940	362
449	20231219	120100	185063090	12000	12000	12000	12000	1
450	20231219	120000	185051090	11950	11950	11950	11950	59
451	20231219	115900	184346040	12000	12000	12000	12000	0
452	20231219	115800	184346040	12000	12000	12000	12000	0
453	20231219	115700	184346040	12000	12000	12000	12000	0
454	20231219	115600	184346040	12000	12000	12000	12000	0
455	20231219	115500	184346040	12000	11950	12000	11950	353
456	20231219	115400	180127610	11960	11960	11960	11960	30
457	20231219	115300	179768810	12010	11960	12010	11960	46
458	20231219	115200	179217850	12000	12000	12000	12000	0
459	20231219	115100	179217850	12000	12000	12000	12000	1311
460	20231219	115000	163485850	12000	12000	12000	12000	116
461	20231219	114900	162093850	11970	11970	11970	11970	0
462	20231219	114800	162093850	11970	11970	11970	11970	0
463	20231219	114700	162093850	11970	11970	11970	11970	0
464	20231219	114600	162093850	11970	11970	11970	11970	0
465	20231219	114500	162093850	11970	11970	11970	11970	0
466	20231219	114400	162093850	11970	11970	11970	11970	59
467	20231219	114300	161387620	11980	11980	11980	11980	0
468	20231219	114200	161387620	11980	11980	11980	11980	0
469	20231219	114100	161387620	11980	11980	11980	11980	0
470	20231219	114000	161387620	11980	11980	11980	11980	0
471	20231219	113900	161387620	11980	11980	11980	11980	8
472	20231219	113800	161291780	12000	11970	12000	11970	11
473	20231219	113700	161160020	11970	11970	11970	11970	50
474	20231219	113600	160561520	11960	11970	11970	11960	170
475	20231219	113500	158528230	11970	11970	11970	11970	1
476	20231219	113400	158516260	11970	11970	11970	11970	0
477	20231219	113300	158516260	11970	11970	11970	11970	0
478	20231219	113200	158516260	11970	11970	11970	11970	0
479	20231219	113100	158516260	11970	11970	11970	11970	0
480	20231219	113000	158516260	11970	11970	11970	11970	0
481	20231219	112900	158516260	11970	11970	11970	11970	0
482	20231219	112800	158516260	11970	11970	11970	11970	100
483	20231219	112700	157319260	11970	11970	11970	11970	0
484	20231219	112600	157319260	11970	11970	11970	11970	0
485	20231219	112500	157319260	11970	11970	11970	11970	485
486	20231219	112400	151513810	11970	11970	11970	11970	45
487	20231219	112300	150975160	11970	11970	11970	11970	102
488	20231219	112200	149754220	11970	11970	11970	11970	0
489	20231219	112100	149754220	11970	11970	11970	11970	0
490	20231219	112000	149754220	11970	11970	11970	11970	0
491	20231219	111900	149754220	11970	11970	11970	11970	0
492	20231219	111800	149754220	11970	11970	11970	11970	0
493	20231219	111700	149754220	11970	11970	11970	11970	1
494	20231219	111600	149742250	11970	11970	11970	11970	40
495	20231219	111500	149263450	11960	11960	11960	11960	0
496	20231219	111400	149263450	11960	11960	11960	11960	0
497	20231219	111300	149263450	11960	11960	11960	11960	0
498	20231219	111200	149263450	11960	11970	11970	11960	400
499	20231219	111100	144478980	11970	11970	11970	11970	0
500	20231219	111000	144478980	11970	11970	11970	11970	5
501	20231219	110900	144419130	11970	11970	11970	11970	0
502	20231219	110800	144419130	11970	11980	11980	11970	50
503	20231219	110700	143820420	12020	12020	12020	12020	0
504	20231219	110600	143820420	12020	12020	12020	12020	0
505	20231219	110500	143820420	12020	12020	12020	12020	1
506	20231219	110400	143808400	11980	12020	12020	11980	14
507	20231219	110300	143640280	11970	11970	11970	11970	74
508	20231219	110200	142754500	11970	11970	11970	11970	0
509	20231219	110100	142754500	11970	11970	11970	11970	0
510	20231219	110000	142754500	11970	11970	11970	11970	10
511	20231219	105900	142634800	11970	11970	11970	11970	0
512	20231219	105800	142634800	11970	11970	11970	11970	0
513	20231219	105700	142634800	11970	11970	11970	11970	115
514	20231219	105600	141258250	11970	11970	11970	11970	417
515	20231219	105500	136266760	11970	11970	11970	11970	1
516	20231219	105400	136254790	12000	12000	12000	12000	1
517	20231219	105300	136242790	11970	11970	11970	11970	0
518	20231219	105200	136242790	11970	11990	11990	11970	238
519	20231219	105100	133393160	12040	12040	12040	12040	1
520	20231219	105000	133381120	11990	11990	11990	11990	0
521	20231219	104900	133381120	11990	11990	11990	11990	0
522	20231219	104800	133381120	11990	11990	11990	11990	131
523	20231219	104700	131810430	11990	11990	11990	11990	50
524	20231219	104600	131210930	12050	12050	12050	12050	0
525	20231219	104500	131210930	12050	12050	12050	12050	1
526	20231219	104400	131198880	12050	12050	12050	12050	44
527	20231219	104300	130668680	12050	12010	12050	11990	105
528	20231219	104200	129407630	12050	12040	12050	12040	260
529	20231219	104100	126275940	12020	12020	12020	12020	0
530	20231219	104000	126275940	12020	12020	12020	12020	1
531	20231219	103900	126263920	12020	12020	12020	12020	0
532	20231219	103800	126263920	12020	12020	12020	12020	31
533	20231219	103700	125891300	12050	12050	12050	12050	0
534	20231219	103600	125891300	12050	12050	12050	12050	0
535	20231219	103500	125891300	12050	12050	12050	12050	0
536	20231219	103400	125891300	12050	12050	12050	12050	0
537	20231219	103300	125891300	12050	12050	12050	12050	5
538	20231219	103200	125831050	12070	12070	12070	12070	0
539	20231219	103100	125831050	12070	12060	12070	12060	42
540	20231219	103000	125324450	12060	12060	12060	12060	980
541	20231219	102900	113505650	12050	12050	12050	12050	0
542	20231219	102800	113505650	12050	12050	12050	12050	0
543	20231219	102700	113505650	12050	12050	12050	12050	745
544	20231219	102600	104528400	12050	12040	12050	12040	539
545	20231219	102500	98038450	12040	12030	12040	12030	475
546	20231219	102400	92319460	12030	12030	12040	12030	146
547	20231219	102300	90563010	12030	12030	12030	12030	0
548	20231219	102200	90563010	12030	12030	12030	12030	1
549	20231219	102100	90550980	12030	12030	12030	12030	394
550	20231219	102000	85811160	12030	12030	12030	12030	2
551	20231219	101900	85787100	12040	12040	12040	12040	0
552	20231219	101800	85787100	12040	11990	12040	11990	30
553	20231219	101700	85427350	12040	12040	12040	12040	100
554	20231219	101600	84223350	12040	12040	12040	12040	1
555	20231219	101500	84211310	12040	12040	12040	12040	1
556	20231219	101400	84199270	12040	12040	12040	12040	0
557	20231219	101300	84199270	12040	12040	12040	12040	0
558	20231219	101200	84199270	12040	12040	12040	12040	0
559	20231219	101100	84199270	12040	12040	12040	12040	0
560	20231219	101000	84199270	12040	12040	12040	12040	0
561	20231219	100900	84199270	12040	12040	12040	12040	0
562	20231219	100800	84199270	12040	12040	12040	12040	0
563	20231219	100700	84199270	12040	12040	12040	12040	0
564	20231219	100600	84199270	12040	12040	12040	12040	1
565	20231219	100500	84187230	11980	11980	11980	11980	0
566	20231219	100400	84187230	11980	11980	11980	11980	25
567	20231219	100300	83887730	12040	12040	12040	12040	0
568	20231219	100200	83887730	12040	12040	12040	12040	265
569	20231219	100100	80697130	12040	11990	12040	11990	17
570	20231219	100000	80492930	11990	12010	12010	11990	5
571	20231219	095900	80432960	12010	12010	12010	12010	211
572	20231219	095800	77898850	12020	12020	12020	12020	0
573	20231219	095700	77898850	12020	12020	12020	12020	1
574	20231219	095600	77886830	12030	12030	12030	12030	0
575	20231219	095500	77886830	12030	12030	12030	12030	0
576	20231219	095400	77886830	12030	12030	12030	12030	0
577	20231219	095300	77886830	12030	12030	12030	12030	13
578	20231219	095200	77730440	12030	11980	12030	11980	2
579	20231219	095100	77706430	11990	11990	11990	11990	100
580	20231219	095000	76507430	12040	12040	12040	12040	2
581	20231219	094900	76483350	12000	12000	12000	12000	48
582	20231219	094800	75907350	12030	12030	12030	12030	0
583	20231219	094700	75907350	12030	12030	12030	12030	0
584	20231219	094600	75907350	12030	12030	12030	12030	175
585	20231219	094500	73802100	12030	12000	12030	12000	88
586	20231219	094400	72743730	12000	12000	12000	12000	0
587	20231219	094300	72743730	12000	12000	12000	12000	272
588	20231219	094200	69479730	12030	12030	12030	12030	0
589	20231219	094100	69479730	12030	12030	12030	12030	10
590	20231219	094000	69359430	12030	12030	12030	12030	0
591	20231219	093900	69359430	12030	12040	12040	12030	9
592	20231219	093800	69251150	12040	12040	12040	12040	1
593	20231219	093700	69239110	12040	12010	12040	12010	51
594	20231219	093600	68626300	12010	12000	12010	12000	103
595	20231219	093500	67390270	11990	11990	11990	11990	41
596	20231219	093400	66898680	11980	11980	11980	11980	0
597	20231219	093300	66898680	11980	11980	11980	11980	80
598	20231219	093200	65940280	11960	11970	11980	11960	168
599	20231219	093100	63930580	11990	12000	12000	11990	99
600	20231219	093000	62743540	11990	11990	11990	11990	17
601	20231219	092900	62539710	12010	12010	12010	12010	9
602	20231219	092800	62431620	12010	12010	12010	12010	30
603	20231219	092700	62071320	12010	11990	12010	11990	242
604	20231219	092600	59165410	11960	11960	11960	11960	0
605	20231219	092500	59165410	11960	11960	11960	11960	0
606	20231219	092400	59165410	11960	11960	11960	11960	0
607	20231219	092300	59165410	11960	11940	11970	11940	7
608	20231219	092200	59081730	11930	11930	11930	11930	30
609	20231219	092100	58723830	11930	11930	11930	11930	20
610	20231219	092000	58485230	11920	11920	11920	11920	11
611	20231219	091900	58354110	11930	11930	11930	11930	3
612	20231219	091800	58318320	11930	11930	11930	11930	4
613	20231219	091700	58270600	11920	11930	11930	11920	62
614	20231219	091600	57530960	11930	11930	11930	11930	82
615	20231219	091500	56552700	11950	11940	11950	11930	90
616	20231219	091400	55478770	11950	11960	11960	11950	787
617	20231219	091300	46071500	11970	11980	11980	11970	518
618	20231219	091200	39866150	11980	11990	11990	11980	45
619	20231219	091100	39326850	11990	11980	11990	11980	82
620	20231219	091000	38343690	11980	11990	11990	11980	101
621	20231219	090900	37133700	11980	11980	11980	11980	0
622	20231219	090800	37133700	11980	11980	11980	11980	102
623	20231219	090700	35911740	11980	11980	11980	11980	192
624	20231219	090600	33611580	11980	11980	11980	11970	334
625	20231219	090500	29611340	11980	11980	11980	11980	0
626	20231219	090400	29611340	11980	11980	11980	11980	0
627	20231219	090300	29611340	11980	11990	11990	11980	340
628	20231219	090200	25537760	12000	11990	12000	11990	54
629	20231219	090100	24889800	12000	12000	12000	12000	23
630	20231219	090000	24613800	12000	12060	12060	12000	2043