KissMeData/002620/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183700	326353640	11670	11670	11670	11670	1058
3	20231212	183600	326353640	11670	11670	11670	11670	0
4	20231212	183500	326353640	11670	11670	11670	11670	0
5	20231212	183400	326353640	11670	11670	11670	11670	0
6	20231212	183300	326353640	11670	11670	11670	11670	0
7	20231212	183200	326353640	11670	11670	11670	11670	0
8	20231212	183100	326353640	11670	11670	11670	11670	0
9	20231212	183000	326353640	11670	11670	11670	11670	0
10	20231212	182900	326353640	11670	11670	11670	11670	0
11	20231212	182800	326353640	11670	11670	11670	11670	0
12	20231212	182700	326353640	11670	11670	11670	11670	0
13	20231212	182600	326353640	11670	11670	11670	11670	0
14	20231212	182500	326353640	11670	11670	11670	11670	0
15	20231212	182400	326353640	11670	11670	11670	11670	0
16	20231212	182300	326353640	11670	11670	11670	11670	0
17	20231212	182200	326353640	11670	11670	11670	11670	0
18	20231212	182100	326353640	11670	11670	11670	11670	0
19	20231212	182000	326353640	11670	11670	11670	11670	0
20	20231212	181900	326353640	11670	11670	11670	11670	0
21	20231212	181800	326353640	11670	11670	11670	11670	0
22	20231212	181700	326353640	11670	11670	11670	11670	0
23	20231212	181600	326353640	11670	11670	11670	11670	0
24	20231212	181500	326353640	11670	11670	11670	11670	0
25	20231212	181400	326353640	11670	11670	11670	11670	0
26	20231212	181300	326353640	11670	11670	11670	11670	0
27	20231212	181200	326353640	11670	11670	11670	11670	0
28	20231212	181100	326353640	11670	11670	11670	11670	0
29	20231212	181000	326353640	11670	11670	11670	11670	0
30	20231212	180900	326353640	11670	11670	11670	11670	0
31	20231212	180800	326353640	11670	11670	11670	11670	0
32	20231212	180700	326353640	11670	11670	11670	11670	1058
33	20231212	180600	326353640	11670	11670	11670	11670	0
34	20231212	180500	326353640	11670	11670	11670	11670	0
35	20231212	180400	326353640	11670	11670	11670	11670	0
36	20231212	180300	326353640	11670	11670	11670	11670	0
37	20231212	180200	326353640	11670	11670	11670	11670	0
38	20231212	180100	326353640	11670	11670	11670	11670	0
39	20231212	180000	326353640	11670	11670	11670	11670	0
40	20231212	175900	326353640	11670	11670	11670	11670	0
41	20231212	175800	326353640	11670	11670	11670	11670	0
42	20231212	175700	326353640	11670	11670	11670	11670	0
43	20231212	175600	326353640	11670	11670	11670	11670	0
44	20231212	175500	326353640	11670	11670	11670	11670	0
45	20231212	175400	326353640	11670	11670	11670	11670	0
46	20231212	175300	326353640	11670	11670	11670	11670	0
47	20231212	175200	326353640	11670	11670	11670	11670	0
48	20231212	175100	326353640	11670	11670	11670	11670	0
49	20231212	175000	326353640	11670	11670	11670	11670	0
50	20231212	174900	326353640	11670	11670	11670	11670	0
51	20231212	174800	326353640	11670	11670	11670	11670	0
52	20231212	174700	326353640	11670	11670	11670	11670	0
53	20231212	174600	326353640	11670	11670	11670	11670	0
54	20231212	174500	326353640	11670	11670	11670	11670	0
55	20231212	174400	326353640	11670	11670	11670	11670	0
56	20231212	174300	326353640	11670	11670	11670	11670	0
57	20231212	174200	326353640	11670	11670	11670	11670	0
58	20231212	174100	326353640	11670	11670	11670	11670	0
59	20231212	174000	326353640	11670	11670	11670	11670	0
60	20231212	173900	326353640	11670	11670	11670	11670	0
61	20231212	173800	326353640	11670	11670	11670	11670	0
62	20231212	173700	326353640	11670	11670	11670	11670	1058
63	20231212	173600	326353640	11670	11670	11670	11670	0
64	20231212	173500	326353640	11670	11670	11670	11670	0
65	20231212	173400	326353640	11670	11670	11670	11670	0
66	20231212	173300	326353640	11670	11670	11670	11670	0
67	20231212	173200	326353640	11670	11670	11670	11670	0
68	20231212	173100	326353640	11670	11670	11670	11670	0
69	20231212	173000	326353640	11670	11670	11670	11670	0
70	20231212	172900	326353640	11670	11670	11670	11670	0
71	20231212	172800	326353640	11670	11670	11670	11670	0
72	20231212	172700	326353640	11670	11670	11670	11670	0
73	20231212	172600	326353640	11670	11670	11670	11670	0
74	20231212	172500	326353640	11670	11670	11670	11670	0
75	20231212	172400	326353640	11670	11670	11670	11670	0
76	20231212	172300	326353640	11670	11670	11670	11670	0
77	20231212	172200	326353640	11670	11670	11670	11670	0
78	20231212	172100	326353640	11670	11670	11670	11670	0
79	20231212	172000	326353640	11670	11670	11670	11670	0
80	20231212	171900	326353640	11670	11670	11670	11670	0
81	20231212	171800	326353640	11670	11670	11670	11670	0
82	20231212	171700	326353640	11670	11670	11670	11670	0
83	20231212	171600	326353640	11670	11670	11670	11670	0
84	20231212	171500	326353640	11670	11670	11670	11670	0
85	20231212	171400	326353640	11670	11670	11670	11670	0
86	20231212	171300	326353640	11670	11670	11670	11670	0
87	20231212	171200	326353640	11670	11670	11670	11670	0
88	20231212	171100	326353640	11670	11670	11670	11670	0
89	20231212	171000	326353640	11670	11670	11670	11670	0
90	20231212	170900	326353640	11670	11670	11670	11670	0
91	20231212	170800	326353640	11670	11670	11670	11670	0
92	20231212	170700	326353640	11670	11670	11670	11670	1058
93	20231212	170600	326353640	11670	11670	11670	11670	0
94	20231212	170500	326353640	11670	11670	11670	11670	0
95	20231212	170400	326353640	11670	11670	11670	11670	0
96	20231212	170300	326353640	11670	11670	11670	11670	0
97	20231212	170200	326353640	11670	11670	11670	11670	0
98	20231212	170100	326353640	11670	11670	11670	11670	0
99	20231212	170000	326353640	11670	11670	11670	11670	0
100	20231212	165900	326353640	11670	11670	11670	11670	0
101	20231212	165800	326353640	11670	11670	11670	11670	0
102	20231212	165700	326353640	11670	11670	11670	11670	0
103	20231212	165600	326353640	11670	11670	11670	11670	0
104	20231212	165500	326353640	11670	11670	11670	11670	0
105	20231212	165400	326353640	11670	11670	11670	11670	0
106	20231212	165300	326353640	11670	11670	11670	11670	0
107	20231212	165200	326353640	11670	11670	11670	11670	0
108	20231212	165100	326353640	11670	11670	11670	11670	0
109	20231212	165000	326353640	11670	11670	11670	11670	0
110	20231212	164900	326353640	11670	11670	11670	11670	0
111	20231212	164800	326353640	11670	11670	11670	11670	0
112	20231212	164700	326353640	11670	11670	11670	11670	0
113	20231212	164600	326353640	11670	11670	11670	11670	0
114	20231212	164500	326353640	11670	11670	11670	11670	0
115	20231212	164400	326353640	11670	11670	11670	11670	0
116	20231212	164300	326353640	11670	11670	11670	11670	0
117	20231212	164200	326353640	11670	11670	11670	11670	0
118	20231212	164100	326353640	11670	11670	11670	11670	0
119	20231212	164000	326353640	11670	11670	11670	11670	0
120	20231212	163900	326353640	11670	11670	11670	11670	0
121	20231212	163800	326353640	11670	11670	11670	11670	0
122	20231212	163700	326353640	11670	11670	11670	11670	1058
123	20231212	163600	326353640	11670	11670	11670	11670	0
124	20231212	163500	326353640	11670	11670	11670	11670	0
125	20231212	163400	326353640	11670	11670	11670	11670	0
126	20231212	163300	326353640	11670	11670	11670	11670	0
127	20231212	163200	326353640	11670	11670	11670	11670	0
128	20231212	163100	326353640	11670	11670	11670	11670	0
129	20231212	163000	326353640	11670	11670	11670	11670	0
130	20231212	162900	326353640	11670	11670	11670	11670	0
131	20231212	162800	326353640	11670	11670	11670	11670	0
132	20231212	162700	326353640	11670	11670	11670	11670	0
133	20231212	162600	326353640	11670	11670	11670	11670	0
134	20231212	162500	326353640	11670	11670	11670	11670	0
135	20231212	162400	326353640	11670	11670	11670	11670	0
136	20231212	162300	326353640	11670	11670	11670	11670	0
137	20231212	162200	326353640	11670	11670	11670	11670	0
138	20231212	162100	326353640	11670	11670	11670	11670	0
139	20231212	162000	326353640	11670	11670	11670	11670	0
140	20231212	161900	326353640	11670	11670	11670	11670	0
141	20231212	161800	326353640	11670	11670	11670	11670	0
142	20231212	161700	326353640	11670	11670	11670	11670	0
143	20231212	161600	326353640	11670	11670	11670	11670	0
144	20231212	161500	326353640	11670	11670	11670	11670	0
145	20231212	161400	326353640	11670	11670	11670	11670	0
146	20231212	161300	326353640	11670	11670	11670	11670	0
147	20231212	161200	326353640	11670	11670	11670	11670	0
148	20231212	161100	326353640	11670	11670	11670	11670	0
149	20231212	161000	326353640	11670	11670	11670	11670	0
150	20231212	160900	326353640	11670	11670	11670	11670	0
151	20231212	160800	326353640	11670	11670	11670	11670	0
152	20231212	160700	326353640	11670	11670	11670	11670	1058
153	20231212	160600	326353640	11670	11670	11670	11670	0
154	20231212	160500	326353640	11670	11670	11670	11670	0
155	20231212	160400	326353640	11670	11670	11670	11670	0
156	20231212	160300	326353640	11670	11670	11670	11670	0
157	20231212	160200	326353640	11670	11670	11670	11670	0
158	20231212	160100	326353640	11670	11670	11670	11670	0
159	20231212	160000	326353640	11670	11670	11670	11670	0
160	20231212	155900	326353640	11670	11670	11670	11670	0
161	20231212	155800	326353640	11670	11670	11670	11670	0
162	20231212	155700	326353640	11670	11670	11670	11670	0
163	20231212	155600	326353640	11670	11670	11670	11670	0
164	20231212	155500	326353640	11670	11670	11670	11670	0
165	20231212	155400	326353640	11670	11670	11670	11670	0
166	20231212	155300	326353640	11670	11670	11670	11670	0
167	20231212	155200	326353640	11670	11670	11670	11670	0
168	20231212	155100	326353640	11670	11670	11670	11670	0
169	20231212	155000	326353640	11670	11670	11670	11670	0
170	20231212	154900	326353640	11670	11670	11670	11670	0
171	20231212	154800	326353640	11670	11670	11670	11670	0
172	20231212	154700	326353640	11670	11670	11670	11670	0
173	20231212	154600	326353640	11670	11670	11670	11670	0
174	20231212	154500	326353640	11670	11670	11670	11670	0
175	20231212	154400	326353640	11670	11670	11670	11670	0
176	20231212	154300	326353640	11670	11670	11670	11670	0
177	20231212	154200	326353640	11670	11670	11670	11670	0
178	20231212	154100	326353640	11670	11670	11670	11670	0
179	20231212	154000	326353640	11670	11670	11670	11670	0
180	20231212	153900	326353640	11670	11670	11670	11670	0
181	20231212	153800	326353640	11670	11670	11670	11670	0
182	20231212	153700	326353640	11670	11670	11670	11670	1058
183	20231212	153600	326353640	11670	11670	11670	11670	0
184	20231212	153500	326353640	11670	11670	11670	11670	0
185	20231212	153400	326353640	11670	11670	11670	11670	0
186	20231212	153300	326353640	11670	11670	11670	11670	0
187	20231212	153200	326353640	11670	11670	11670	11670	0
188	20231212	153100	326353640	11670	11670	11670	11670	0
189	20231212	153000	326353640	11670	11670	11670	11670	1058
190	20231212	152900	314006780	11690	11690	11690	11690	0
191	20231212	152800	314006780	11690	11690	11690	11690	0
192	20231212	152700	314006780	11690	11690	11690	11690	0
193	20231212	152600	314006780	11690	11690	11690	11690	0
194	20231212	152500	314006780	11690	11690	11690	11690	0
195	20231212	152400	314006780	11690	11690	11690	11690	0
196	20231212	152300	314006780	11690	11690	11690	11690	0
197	20231212	152200	314006780	11690	11690	11690	11690	0
198	20231212	152100	314006780	11690	11690	11690	11690	0
199	20231212	152000	314006780	11690	11690	11690	11690	0
200	20231212	151900	314006780	11690	11690	11690	11690	0
201	20231212	151800	314006780	11690	11680	11690	11680	51
202	20231212	151700	313410600	11680	11700	11700	11680	749
203	20231212	151600	304655590	11700	11720	11720	11700	437
204	20231212	151500	299539350	11710	11770	11770	11710	59
205	20231212	151400	298848220	11700	11700	11700	11700	1395
206	20231212	151300	282526720	11700	11720	11720	11700	50
207	20231212	151200	281941370	11710	11730	11730	11710	469
208	20231212	151100	276446660	11730	11730	11730	11730	0
209	20231212	151000	276446660	11730	11790	11790	11730	222
210	20231212	150900	273841890	11740	11740	11740	11740	0
211	20231212	150800	273841890	11740	11740	11740	11730	216
212	20231212	150700	271307930	11750	11750	11750	11750	10
213	20231212	150600	271190430	11790	11740	11790	11730	919
214	20231212	150500	260405330	11790	11740	11790	11740	81
215	20231212	150400	259454340	11810	11780	11820	11730	2012
216	20231212	150300	235817920	11760	11810	11810	11760	2010
217	20231212	150200	212152020	11810	11810	11810	11810	0
218	20231212	150100	212152020	11810	11810	11810	11810	0
219	20231212	150000	212152020	11810	11820	11820	11810	200
220	20231212	145900	209788880	11820	11820	11820	11820	1
221	20231212	145800	209777060	11840	11830	11840	11830	3
222	20231212	145700	209741550	11820	11820	11820	11820	94
223	20231212	145600	208630470	11840	11820	11840	11820	2
224	20231212	145500	208606810	11830	11830	11830	11830	0
225	20231212	145400	208606810	11830	11830	11830	11830	10
226	20231212	145300	208488510	11840	11840	11840	11840	20
227	20231212	145200	208251710	11850	11860	11860	11850	61
228	20231212	145100	207528720	11870	11870	11870	11870	0
229	20231212	145000	207528720	11870	11870	11870	11870	0
230	20231212	144900	207528720	11870	11860	11870	11860	4
231	20231212	144800	207481250	11870	11870	11870	11870	0
232	20231212	144700	207481250	11870	11870	11870	11870	0
233	20231212	144600	207481250	11870	11870	11870	11870	50
234	20231212	144500	206887750	11870	11870	11870	11870	11
235	20231212	144400	206757180	11870	11870	11870	11870	1
236	20231212	144300	206745310	11830	11830	11830	11830	0
237	20231212	144200	206745310	11830	11830	11830	11830	0
238	20231212	144100	206745310	11830	11830	11830	11830	0
239	20231212	144000	206745310	11830	11830	11830	11830	0
240	20231212	143900	206745310	11830	11830	11830	11830	33
241	20231212	143800	206354920	11810	11810	11810	11810	1
242	20231212	143700	206343110	11830	11830	11830	11830	3
243	20231212	143600	206307620	11830	11820	11830	11810	187
244	20231212	143500	204096840	11820	11820	11820	11810	110
245	20231212	143400	202797180	11810	11820	11820	11810	114
246	20231212	143300	201450720	11820	11820	11820	11820	2
247	20231212	143200	201427080	11830	11830	11830	11820	124
248	20231212	143100	199961160	11830	11830	11830	11830	0
249	20231212	143000	199961160	11830	11830	11830	11830	9
250	20231212	142900	199854690	11830	11830	11830	11830	25
251	20231212	142800	199558940	11840	11860	11860	11840	98
252	20231212	142700	198398330	11870	11870	11870	11870	20
253	20231212	142600	198160930	11870	11870	11870	11870	0
254	20231212	142500	198160930	11870	11870	11870	11870	86
255	20231212	142400	197140110	11870	11890	11890	11870	211
256	20231212	142300	194635520	11870	11870	11870	11870	3
257	20231212	142200	194599910	11870	11890	11890	11870	194
258	20231212	142100	192293730	11890	11890	11890	11890	0
259	20231212	142000	192293730	11890	11890	11890	11890	0
260	20231212	141900	192293730	11890	11890	11890	11890	0
261	20231212	141800	192293730	11890	11890	11890	11890	0
262	20231212	141700	192293730	11890	11890	11890	11890	0
263	20231212	141600	192293730	11890	11890	11890	11890	109
264	20231212	141500	190997720	11890	11890	11890	11890	1
265	20231212	141400	190985830	11890	11920	11920	11890	129
266	20231212	141300	189451820	11920	11920	11920	11920	0
267	20231212	141200	189451820	11920	11920	11920	11920	22
268	20231212	141100	189189580	11950	11950	11950	11950	0
269	20231212	141000	189189580	11950	11950	11950	11950	0
270	20231212	140900	189189580	11950	11950	11950	11950	0
271	20231212	140800	189189580	11950	11950	11950	11950	1
272	20231212	140700	189177630	11930	11930	11930	11930	0
273	20231212	140600	189177630	11930	11930	11930	11930	0
274	20231212	140500	189177630	11930	11930	11930	11930	0
275	20231212	140400	189177630	11930	11930	11930	11930	20
276	20231212	140300	188939030	11930	11930	11930	11930	0
277	20231212	140200	188939030	11930	11930	11930	11930	1
278	20231212	140100	188927100	11950	11950	11950	11950	0
279	20231212	140000	188927100	11950	11950	11950	11950	0
280	20231212	135900	188927100	11950	11950	11950	11950	0
281	20231212	135800	188927100	11950	11950	11950	11950	0
282	20231212	135700	188927100	11950	11950	11950	11950	10
283	20231212	135600	188807600	11960	11960	11960	11960	3
284	20231212	135500	188771720	11960	11960	11960	11960	0
285	20231212	135400	188771720	11960	11960	11960	11960	0
286	20231212	135300	188771720	11960	11950	11960	11950	73
287	20231212	135200	187898930	11950	11950	11950	11950	101
288	20231212	135100	186691980	11920	11920	11920	11920	0
289	20231212	135000	186691980	11920	11920	11920	11920	0
290	20231212	134900	186691980	11920	11920	11920	11920	0
291	20231212	134800	186691980	11920	11920	11920	11920	0
292	20231212	134700	186691980	11920	11920	11920	11920	34
293	20231212	134600	186286700	11920	11920	11920	11920	71
294	20231212	134500	185440380	11950	11950	11950	11950	0
295	20231212	134400	185440380	11950	11950	11950	11950	0
296	20231212	134300	185440380	11950	11950	11950	11950	0
297	20231212	134200	185440380	11950	11950	11950	11950	1
298	20231212	134100	185428430	11920	11920	11920	11920	40
299	20231212	134000	184951630	11940	11940	11940	11940	0
300	20231212	133900	184951630	11940	11940	11940	11940	0
301	20231212	133800	184951630	11940	11940	11940	11940	0
302	20231212	133700	184951630	11940	11940	11940	11940	1
303	20231212	133600	184939690	11950	11950	11950	11950	0
304	20231212	133500	184939690	11950	11950	11950	11950	0
305	20231212	133400	184939690	11950	11950	11950	11950	0
306	20231212	133300	184939690	11950	11950	11950	11950	0
307	20231212	133200	184939690	11950	11950	11950	11950	27
308	20231212	133100	184617040	11960	11960	11960	11960	20
309	20231212	133000	184377840	11960	11960	11960	11960	0
310	20231212	132900	184377840	11960	11960	11960	11960	35
311	20231212	132800	183959240	11920	11920	11920	11920	0
312	20231212	132700	183959240	11920	11920	11920	11920	300
313	20231212	132600	180383240	11920	11920	11920	11920	0
314	20231212	132500	180383240	11920	11920	11920	11920	0
315	20231212	132400	180383240	11920	11920	11920	11920	0
316	20231212	132300	180383240	11920	11920	11920	11920	0
317	20231212	132200	180383240	11920	11920	11920	11920	0
318	20231212	132100	180383240	11920	11920	11920	11920	0
319	20231212	132000	180383240	11920	11920	11920	11920	0
320	20231212	131900	180383240	11920	11920	11920	11920	0
321	20231212	131800	180383240	11920	11930	11930	11920	20
322	20231212	131700	180144740	11960	11960	11960	11960	0
323	20231212	131600	180144740	11960	11960	11960	11960	0
324	20231212	131500	180144740	11960	11960	11960	11960	0
325	20231212	131400	180144740	11960	11960	11960	11960	0
326	20231212	131300	180144740	11960	11960	11960	11960	0
327	20231212	131200	180144740	11960	11960	11960	11960	0
328	20231212	131100	180144740	11960	11960	11960	11960	0
329	20231212	131000	180144740	11960	11960	11960	11960	0
330	20231212	130900	180144740	11960	11960	11960	11960	0
331	20231212	130800	180144740	11960	11960	11960	11960	0
332	20231212	130700	180144740	11960	11960	11960	11960	0
333	20231212	130600	180144740	11960	11960	11960	11960	0
334	20231212	130500	180144740	11960	11960	11960	11960	55
335	20231212	130400	179486940	11950	11920	11950	11920	142
336	20231212	130300	177791880	11920	11920	11920	11920	100
337	20231212	130200	176599880	11920	11890	11920	11890	112
338	20231212	130100	175265080	11880	11880	11920	11880	109
339	20231212	130000	173966060	11880	11880	11880	11880	0
340	20231212	125900	173966060	11880	11880	11880	11880	0
341	20231212	125800	173966060	11880	11880	11880	11880	14
342	20231212	125700	173799740	11900	11910	11910	11900	90
343	20231212	125600	172728680	11910	11910	11910	11910	6
344	20231212	125500	172657220	11920	11920	11920	11920	0
345	20231212	125400	172657220	11920	11920	11920	11920	2
346	20231212	125300	172633380	11920	11920	11920	11920	0
347	20231212	125200	172633380	11920	11920	11920	11920	0
348	20231212	125100	172633380	11920	11920	11920	11920	1
349	20231212	125000	172621460	11910	11910	11910	11910	39
350	20231212	124900	172156970	11920	11920	11920	11920	0
351	20231212	124800	172156970	11920	11920	11920	11920	0
352	20231212	124700	172156970	11920	11910	11920	11910	77
353	20231212	124600	171239890	11920	11920	11920	11920	0
354	20231212	124500	171239890	11920	11920	11920	11920	31
355	20231212	124400	170870370	11920	11910	11920	11910	25
356	20231212	124300	170572610	11920	11920	11920	11920	0
357	20231212	124200	170572610	11920	11920	11920	11920	0
358	20231212	124100	170572610	11920	11910	11920	11910	51
359	20231212	124000	169965190	11910	11910	11910	11910	3
360	20231212	123900	169929460	11910	11910	11910	11910	0
361	20231212	123800	169929460	11910	11910	11910	11910	0
362	20231212	123700	169929460	11910	11910	11910	11910	0
363	20231212	123600	169929460	11910	11910	11910	11910	0
364	20231212	123500	169929460	11910	11910	11910	11910	1
365	20231212	123400	169917550	11880	11880	11880	11880	0
366	20231212	123300	169917550	11880	11880	11880	11880	16
367	20231212	123200	169727470	11880	11880	11880	11880	30
368	20231212	123100	169371070	11890	11890	11890	11890	0
369	20231212	123000	169371070	11890	11890	11890	11890	0
370	20231212	122900	169371070	11890	11890	11890	11890	0
371	20231212	122800	169371070	11890	11890	11890	11890	4
372	20231212	122700	169323510	11890	11890	11890	11890	0
373	20231212	122600	169323510	11890	11890	11890	11890	1
374	20231212	122500	169311620	11910	11910	11910	11910	0
375	20231212	122400	169311620	11910	11910	11910	11910	1
376	20231212	122300	169299710	11890	11890	11890	11890	0
377	20231212	122200	169299710	11890	11890	11890	11890	0
378	20231212	122100	169299710	11890	11890	11890	11890	1
379	20231212	122000	169287820	11900	11900	11900	11900	0
380	20231212	121900	169287820	11900	11900	11900	11900	0
381	20231212	121800	169287820	11900	11900	11900	11900	0
382	20231212	121700	169287820	11900	11900	11900	11900	0
383	20231212	121600	169287820	11900	11900	11900	11900	57
384	20231212	121500	168609520	11900	11900	11900	11900	0
385	20231212	121400	168609520	11900	11900	11900	11900	27
386	20231212	121300	168288220	11900	11900	11900	11900	0
387	20231212	121200	168288220	11900	11900	11900	11900	0
388	20231212	121100	168288220	11900	11900	11900	11900	0
389	20231212	121000	168288220	11900	11900	11900	11900	0
390	20231212	120900	168288220	11900	11900	11900	11900	0
391	20231212	120800	168288220	11900	11900	11900	11900	0
392	20231212	120700	168288220	11900	11900	11900	11900	30
393	20231212	120600	167931220	11900	11900	11900	11900	0
394	20231212	120500	167931220	11900	11900	11900	11900	0
395	20231212	120400	167931220	11900	11900	11900	11900	1
396	20231212	120300	167919320	11890	11880	11890	11880	52
397	20231212	120200	167301540	11890	11890	11890	11890	0
398	20231212	120100	167301540	11890	11890	11890	11890	0
399	20231212	120000	167301540	11890	11890	11890	11890	9
400	20231212	115900	167194530	11890	11890	11890	11890	0
401	20231212	115800	167194530	11890	11890	11890	11890	8
402	20231212	115700	167099410	11890	11890	11890	11890	8
403	20231212	115600	167004290	11890	11890	11890	11890	0
404	20231212	115500	167004290	11890	11890	11890	11890	9
405	20231212	115400	166897280	11890	11890	11890	11890	8
406	20231212	115300	166802160	11890	11890	11890	11890	8
407	20231212	115200	166707040	11890	11890	11890	11890	0
408	20231212	115100	166707040	11890	11890	11890	11890	9
409	20231212	115000	166600030	11890	11890	11890	11890	8
410	20231212	114900	166504910	11840	11840	11840	11840	22
411	20231212	114800	166244430	11890	11840	11890	11840	46
412	20231212	114700	165699340	11840	11900	11900	11840	9
413	20231212	114600	165592300	11900	11900	11900	11900	9
414	20231212	114500	165485200	11890	11890	11890	11890	0
415	20231212	114400	165485200	11890	11890	11890	11890	8
416	20231212	114300	165390080	11900	11900	11900	11900	8
417	20231212	114200	165294880	11900	11900	11900	11900	0
418	20231212	114100	165294880	11900	11900	11900	11900	9
419	20231212	114000	165187780	11900	11900	11900	11900	8
420	20231212	113900	165092580	11910	11910	11910	11910	9
421	20231212	113800	164985390	11840	11840	11840	11840	4
422	20231212	113700	164938030	11910	11910	11910	11910	8
423	20231212	113600	164842750	11910	11910	11910	11910	9
424	20231212	113500	164735560	11910	11910	11910	11910	0
425	20231212	113400	164735560	11910	11900	11910	11900	11
426	20231212	113300	164604580	11900	11900	11900	11900	5
427	20231212	113200	164545080	11900	11900	11900	11900	9
428	20231212	113100	164437980	11840	11840	11840	11840	15
429	20231212	113000	164260380	11920	11920	11920	11920	8
430	20231212	112900	164165020	11910	11920	11920	11910	10
431	20231212	112800	164045830	11920	11920	11920	11920	0
432	20231212	112700	164045830	11920	11920	11920	11920	8
433	20231212	112600	163950470	11920	11920	11920	11920	17
434	20231212	112500	163747830	11920	11920	11920	11920	8
435	20231212	112400	163652470	11920	11920	11920	11920	0
436	20231212	112300	163652470	11920	11920	11920	11920	8
437	20231212	112200	163557110	11920	11920	11920	11920	59
438	20231212	112100	162853830	11920	11920	11920	11920	0
439	20231212	112000	162853830	11920	11920	11920	11920	8
440	20231212	111900	162758470	11920	11920	11920	11920	9
441	20231212	111800	162651190	11920	11920	11920	11920	8
442	20231212	111700	162555830	11910	11910	11910	11910	0
443	20231212	111600	162555830	11910	11910	11910	11910	9
444	20231212	111500	162448640	11910	11910	11910	11910	8
445	20231212	111400	162353360	11910	11910	11910	11910	25
446	20231212	111300	162055610	11910	11910	11910	11910	8
447	20231212	111200	161960330	11910	11910	11910	11910	59
448	20231212	111100	161257640	11910	11910	11910	11910	8
449	20231212	111000	161162360	11910	11910	11910	11910	0
450	20231212	110900	161162360	11910	11910	11910	11910	9
451	20231212	110800	161055170	11910	11910	11910	11910	8
452	20231212	110700	160959890	11910	11910	11910	11910	9
453	20231212	110600	160852700	11800	11800	11800	11800	0
454	20231212	110500	160852700	11800	11920	11920	11800	58
455	20231212	110400	160167140	11920	11920	11920	11920	8
456	20231212	110300	160071780	11930	11930	11930	11930	0
457	20231212	110200	160071780	11930	11880	11930	11850	94
458	20231212	110100	158957130	11930	11930	11930	11930	8
459	20231212	110000	158861690	11920	11930	11930	11800	521
460	20231212	105900	152698740	11940	11940	11940	11940	0
461	20231212	105800	152698740	11940	11940	11940	11940	8
462	20231212	105700	152603220	11950	11950	11950	11950	9
463	20231212	105600	152495670	11950	11950	11950	11950	0
464	20231212	105500	152495670	11950	11950	11950	11950	8
465	20231212	105400	152400070	11950	11950	11950	11950	8
466	20231212	105300	152304470	11960	11960	11960	11960	9
467	20231212	105200	152196830	11960	11960	11960	11960	0
468	20231212	105100	152196830	11960	11960	11960	11960	58
469	20231212	105000	151503150	11890	11960	11960	11890	270
470	20231212	104900	148291670	11970	11970	11970	11970	0
471	20231212	104800	148291670	11970	11970	11970	11970	8
472	20231212	104700	148195910	11970	11970	11970	11970	9
473	20231212	104600	148088180	11970	11970	11970	11970	28
474	20231212	104500	147753020	11890	11890	11890	11890	0
475	20231212	104400	147753020	11890	11970	11970	11890	74
476	20231212	104300	146872130	11970	11970	11970	11970	9
477	20231212	104200	146764400	11970	11970	11970	11970	0
478	20231212	104100	146764400	11970	11970	11970	11970	8
479	20231212	104000	146668640	11990	11990	11990	11900	89
480	20231212	103900	145605130	11990	11990	11990	11990	8
481	20231212	103800	145509210	11990	11990	11990	11990	41
482	20231212	103700	145017620	11990	11990	11990	11990	9
483	20231212	103600	144909710	11990	11990	11990	11990	10
484	20231212	103500	144789810	11990	11990	11990	11990	0
485	20231212	103400	144789810	11990	11990	11990	11990	8
486	20231212	103300	144693890	11960	11910	11960	11910	55
487	20231212	103200	144038390	11910	11910	11910	11910	8
488	20231212	103100	143943110	11910	11910	11910	11910	0
489	20231212	103000	143943110	11910	11910	11910	11910	11
490	20231212	102900	143812100	11910	11910	11910	11910	8
491	20231212	102800	143716820	11910	11910	11910	11910	0
492	20231212	102700	143716820	11910	11890	11910	11890	41
493	20231212	102600	143229150	11910	11910	11910	11910	21
494	20231212	102500	142979040	11910	11960	11960	11910	16
495	20231212	102400	142788030	11910	11910	11910	11910	1
496	20231212	102300	142776120	11960	11960	11960	11960	8
497	20231212	102200	142680440	11960	11960	11960	11960	8
498	20231212	102100	142584760	11960	11960	11960	11960	0
499	20231212	102000	142584760	11960	11960	11960	11930	123
500	20231212	101900	141116680	11960	11960	11960	11960	11
501	20231212	101800	140985120	11960	11960	11960	11960	16
502	20231212	101700	140793760	11960	11960	11960	11960	0
503	20231212	101600	140793760	11960	11960	11960	11960	8
504	20231212	101500	140698080	11960	11960	11960	11960	9
505	20231212	101400	140590440	11960	11960	11960	11960	1
506	20231212	101300	140578480	11930	11930	11930	11930	2
507	20231212	101200	140554620	11960	11960	11960	11960	8
508	20231212	101100	140458940	11960	11960	11960	11960	9
509	20231212	101000	140351300	11960	11960	11960	11960	0
510	20231212	100900	140351300	11960	11960	11960	11960	8
511	20231212	100800	140255620	11950	12000	12000	11950	578
512	20231212	100700	133347170	12000	12000	12000	11990	73
513	20231212	100600	132471190	12000	12000	12000	12000	0
514	20231212	100500	132471190	12000	12000	12000	12000	9
515	20231212	100400	132363190	12000	12000	12000	12000	9
516	20231212	100300	132255190	12000	12000	12000	12000	1
517	20231212	100200	132243190	12000	12000	12000	12000	8
518	20231212	100100	132147190	12000	12000	12000	12000	9
519	20231212	100000	132039190	12000	12000	12000	12000	8
520	20231212	095900	131943190	12000	12000	12000	12000	5
521	20231212	095800	131883190	12000	12000	12000	12000	9
522	20231212	095700	131775190	12010	12000	12010	12000	38
523	20231212	095600	131319110	12010	12010	12010	12010	17
524	20231212	095500	131114940	12010	11970	12010	11970	175
525	20231212	095400	129018470	11970	12100	12100	11970	12
526	20231212	095300	128873670	12140	11880	12150	11880	1572
527	20231212	095200	110030530	11880	11820	11880	11810	295
528	20231212	095100	106535530	11820	11820	11820	11820	121
529	20231212	095000	105105310	11820	11810	11820	11810	94
530	20231212	094900	103995140	11790	11790	11790	11790	62
531	20231212	094800	103264160	11810	11810	11810	11810	9
532	20231212	094700	103157870	11790	11820	11820	11790	341
533	20231212	094600	99137200	11820	11820	11820	11820	9
534	20231212	094500	99030820	11820	11820	11820	11810	51
535	20231212	094400	98428010	11820	11820	11820	11820	8
536	20231212	094300	98333450	11810	11820	11820	11810	10
537	20231212	094200	98215270	11810	11810	11810	11810	323
538	20231212	094100	94400640	11820	11810	11820	11810	25
539	20231212	094000	94105300	11810	11810	11810	11810	7
540	20231212	093900	94022630	11810	11810	11810	11810	10
541	20231212	093800	93904530	11780	11780	11780	11780	1
542	20231212	093700	93892750	11830	11830	11830	11780	26
543	20231212	093600	93586020	11830	11790	11830	11770	325
544	20231212	093500	89756590	11790	11820	11820	11790	253
545	20231212	093400	86772670	11840	11840	11840	11840	8
546	20231212	093300	86677950	11880	11840	11880	11840	106
547	20231212	093200	85420070	11880	11880	11880	11880	14
548	20231212	093100	85253750	11890	11890	11890	11890	40
549	20231212	093000	84778150	11830	11800	11830	11800	120
550	20231212	092900	83360880	11800	11770	11800	11770	21
551	20231212	092800	83113380	11780	11780	11780	11780	103
552	20231212	092700	81900040	11790	11800	11800	11790	39
553	20231212	092600	81440130	11780	11810	11810	11780	18
554	20231212	092500	81227760	11830	11830	11830	11830	8
555	20231212	092400	81133120	11780	11810	11810	11780	402
556	20231212	092300	76392610	11850	11850	11850	11850	8
557	20231212	092200	76297810	11850	11850	11850	11850	9
558	20231212	092100	76191160	11790	11790	11790	11790	20
559	20231212	092000	75955360	11850	11790	11850	11790	218
560	20231212	091900	73384660	11860	11840	11860	11790	762
561	20231212	091800	64386800	11840	11900	11900	11840	108
562	20231212	091700	63107600	11900	11900	11900	11900	0
563	20231212	091600	63107600	11900	11810	11900	11810	14
564	20231212	091500	62941450	11800	11800	11900	11800	176
565	20231212	091400	60863850	11800	11830	11830	11800	159
566	20231212	091300	58985510	11900	11810	11900	11810	41
567	20231212	091200	58500580	11790	11870	11930	11790	425
568	20231212	091100	53464940	11880	11950	11950	11880	44
569	20231212	091000	52941510	11890	11960	11960	11890	38
570	20231212	090900	52489420	11960	11960	11960	11960	16
571	20231212	090800	52298060	11940	11940	11940	11940	4
572	20231212	090700	52250300	11960	11960	11960	11960	9
573	20231212	090600	52142660	11880	11880	11880	11880	10
574	20231212	090500	52023860	11870	11820	11960	11790	121
575	20231212	090400	50595550	11820	11790	11820	11750	2783
576	20231212	090300	17795260	11800	11870	11870	11800	792
577	20231212	090200	8440920	11880	11900	11900	11880	245
578	20231212	090100	5529220	11910	11930	12000	11910	135
579	20231212	090000	3918590	12000	11890	12000	11890	329