KissMeData/048910/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192800	521928930	11830	11830	11830	11830	288
3	20231213	192700	521928930	11830	11830	11830	11830	0
4	20231213	192600	521928930	11830	11830	11830	11830	0
5	20231213	192500	521928930	11830	11830	11830	11830	0
6	20231213	192400	521928930	11830	11830	11830	11830	0
7	20231213	192300	521928930	11830	11830	11830	11830	0
8	20231213	192200	521928930	11830	11830	11830	11830	0
9	20231213	192100	521928930	11830	11830	11830	11830	0
10	20231213	192000	521928930	11830	11830	11830	11830	0
11	20231213	191900	521928930	11830	11830	11830	11830	0
12	20231213	191800	521928930	11830	11830	11830	11830	0
13	20231213	191700	521928930	11830	11830	11830	11830	0
14	20231213	191600	521928930	11830	11830	11830	11830	0
15	20231213	191500	521928930	11830	11830	11830	11830	0
16	20231213	191400	521928930	11830	11830	11830	11830	0
17	20231213	191300	521928930	11830	11830	11830	11830	0
18	20231213	191200	521928930	11830	11830	11830	11830	0
19	20231213	191100	521928930	11830	11830	11830	11830	0
20	20231213	191000	521928930	11830	11830	11830	11830	0
21	20231213	190900	521928930	11830	11830	11830	11830	0
22	20231213	190800	521928930	11830	11830	11830	11830	0
23	20231213	190700	521928930	11830	11830	11830	11830	0
24	20231213	190600	521928930	11830	11830	11830	11830	0
25	20231213	190500	521928930	11830	11830	11830	11830	0
26	20231213	190400	521928930	11830	11830	11830	11830	0
27	20231213	190300	521928930	11830	11830	11830	11830	0
28	20231213	190200	521928930	11830	11830	11830	11830	0
29	20231213	190100	521928930	11830	11830	11830	11830	0
30	20231213	190000	521928930	11830	11830	11830	11830	0
31	20231213	185900	521928930	11830	11830	11830	11830	0
32	20231213	185800	521928930	11830	11830	11830	11830	288
33	20231213	185700	521928930	11830	11830	11830	11830	0
34	20231213	185600	521928930	11830	11830	11830	11830	0
35	20231213	185500	521928930	11830	11830	11830	11830	0
36	20231213	185400	521928930	11830	11830	11830	11830	0
37	20231213	185300	521928930	11830	11830	11830	11830	0
38	20231213	185200	521928930	11830	11830	11830	11830	0
39	20231213	185100	521928930	11830	11830	11830	11830	0
40	20231213	185000	521928930	11830	11830	11830	11830	0
41	20231213	184900	521928930	11830	11830	11830	11830	0
42	20231213	184800	521928930	11830	11830	11830	11830	0
43	20231213	184700	521928930	11830	11830	11830	11830	0
44	20231213	184600	521928930	11830	11830	11830	11830	0
45	20231213	184500	521928930	11830	11830	11830	11830	0
46	20231213	184400	521928930	11830	11830	11830	11830	0
47	20231213	184300	521928930	11830	11830	11830	11830	0
48	20231213	184200	521928930	11830	11830	11830	11830	0
49	20231213	184100	521928930	11830	11830	11830	11830	0
50	20231213	184000	521928930	11830	11830	11830	11830	0
51	20231213	183900	521928930	11830	11830	11830	11830	0
52	20231213	183800	521928930	11830	11830	11830	11830	0
53	20231213	183700	521928930	11830	11830	11830	11830	0
54	20231213	183600	521928930	11830	11830	11830	11830	0
55	20231213	183500	521928930	11830	11830	11830	11830	0
56	20231213	183400	521928930	11830	11830	11830	11830	0
57	20231213	183300	521928930	11830	11830	11830	11830	0
58	20231213	183200	521928930	11830	11830	11830	11830	0
59	20231213	183100	521928930	11830	11830	11830	11830	0
60	20231213	183000	521928930	11830	11830	11830	11830	0
61	20231213	182900	521928930	11830	11830	11830	11830	0
62	20231213	182800	521928930	11830	11830	11830	11830	288
63	20231213	182700	521928930	11830	11830	11830	11830	0
64	20231213	182600	521928930	11830	11830	11830	11830	0
65	20231213	182500	521928930	11830	11830	11830	11830	0
66	20231213	182400	521928930	11830	11830	11830	11830	0
67	20231213	182300	521928930	11830	11830	11830	11830	0
68	20231213	182200	521928930	11830	11830	11830	11830	0
69	20231213	182100	521928930	11830	11830	11830	11830	0
70	20231213	182000	521928930	11830	11830	11830	11830	0
71	20231213	181900	521928930	11830	11830	11830	11830	0
72	20231213	181800	521928930	11830	11830	11830	11830	0
73	20231213	181700	521928930	11830	11830	11830	11830	0
74	20231213	181600	521928930	11830	11830	11830	11830	0
75	20231213	181500	521928930	11830	11830	11830	11830	0
76	20231213	181400	521928930	11830	11830	11830	11830	0
77	20231213	181300	521928930	11830	11830	11830	11830	0
78	20231213	181200	521928930	11830	11830	11830	11830	0
79	20231213	181100	521928930	11830	11830	11830	11830	0
80	20231213	181000	521928930	11830	11830	11830	11830	0
81	20231213	180900	521928930	11830	11830	11830	11830	0
82	20231213	180800	521928930	11830	11830	11830	11830	0
83	20231213	180700	521928930	11830	11830	11830	11830	0
84	20231213	180600	521928930	11830	11830	11830	11830	0
85	20231213	180500	521928930	11830	11830	11830	11830	0
86	20231213	180400	521928930	11830	11830	11830	11830	0
87	20231213	180300	521928930	11830	11830	11830	11830	0
88	20231213	180200	521928930	11830	11830	11830	11830	0
89	20231213	180100	521928930	11830	11830	11830	11830	0
90	20231213	180000	521928930	11830	11830	11830	11830	0
91	20231213	175900	521928930	11830	11830	11830	11830	0
92	20231213	175800	521928930	11830	11830	11830	11830	288
93	20231213	175700	521928930	11830	11830	11830	11830	0
94	20231213	175600	521928930	11830	11830	11830	11830	0
95	20231213	175500	521928930	11830	11830	11830	11830	0
96	20231213	175400	521928930	11830	11830	11830	11830	0
97	20231213	175300	521928930	11830	11830	11830	11830	0
98	20231213	175200	521928930	11830	11830	11830	11830	0
99	20231213	175100	521928930	11830	11830	11830	11830	0
100	20231213	175000	521928930	11830	11830	11830	11830	0
101	20231213	174900	521928930	11830	11830	11830	11830	0
102	20231213	174800	521928930	11830	11830	11830	11830	0
103	20231213	174700	521928930	11830	11830	11830	11830	0
104	20231213	174600	521928930	11830	11830	11830	11830	0
105	20231213	174500	521928930	11830	11830	11830	11830	0
106	20231213	174400	521928930	11830	11830	11830	11830	0
107	20231213	174300	521928930	11830	11830	11830	11830	0
108	20231213	174200	521928930	11830	11830	11830	11830	0
109	20231213	174100	521928930	11830	11830	11830	11830	0
110	20231213	174000	521928930	11830	11830	11830	11830	0
111	20231213	173900	521928930	11830	11830	11830	11830	0
112	20231213	173800	521928930	11830	11830	11830	11830	0
113	20231213	173700	521928930	11830	11830	11830	11830	0
114	20231213	173600	521928930	11830	11830	11830	11830	0
115	20231213	173500	521928930	11830	11830	11830	11830	0
116	20231213	173400	521928930	11830	11830	11830	11830	0
117	20231213	173300	521928930	11830	11830	11830	11830	0
118	20231213	173200	521928930	11830	11830	11830	11830	0
119	20231213	173100	521928930	11830	11830	11830	11830	0
120	20231213	173000	521928930	11830	11830	11830	11830	0
121	20231213	172900	521928930	11830	11830	11830	11830	0
122	20231213	172800	521928930	11830	11830	11830	11830	288
123	20231213	172700	521928930	11830	11830	11830	11830	0
124	20231213	172600	521928930	11830	11830	11830	11830	0
125	20231213	172500	521928930	11830	11830	11830	11830	0
126	20231213	172400	521928930	11830	11830	11830	11830	0
127	20231213	172300	521928930	11830	11830	11830	11830	0
128	20231213	172200	521928930	11830	11830	11830	11830	0
129	20231213	172100	521928930	11830	11830	11830	11830	0
130	20231213	172000	521928930	11830	11830	11830	11830	0
131	20231213	171900	521928930	11830	11830	11830	11830	0
132	20231213	171800	521928930	11830	11830	11830	11830	0
133	20231213	171700	521928930	11830	11830	11830	11830	0
134	20231213	171600	521928930	11830	11830	11830	11830	0
135	20231213	171500	521928930	11830	11830	11830	11830	0
136	20231213	171400	521928930	11830	11830	11830	11830	0
137	20231213	171300	521928930	11830	11830	11830	11830	0
138	20231213	171200	521928930	11830	11830	11830	11830	0
139	20231213	171100	521928930	11830	11830	11830	11830	0
140	20231213	171000	521928930	11830	11830	11830	11830	0
141	20231213	170900	521928930	11830	11830	11830	11830	0
142	20231213	170800	521928930	11830	11830	11830	11830	0
143	20231213	170700	521928930	11830	11830	11830	11830	0
144	20231213	170600	521928930	11830	11830	11830	11830	0
145	20231213	170500	521928930	11830	11830	11830	11830	0
146	20231213	170400	521928930	11830	11830	11830	11830	0
147	20231213	170300	521928930	11830	11830	11830	11830	0
148	20231213	170200	521928930	11830	11830	11830	11830	0
149	20231213	170100	521928930	11830	11830	11830	11830	0
150	20231213	170000	521928930	11830	11830	11830	11830	0
151	20231213	165900	521928930	11830	11830	11830	11830	0
152	20231213	165800	521928930	11830	11830	11830	11830	288
153	20231213	165700	521928930	11830	11830	11830	11830	0
154	20231213	165600	521928930	11830	11830	11830	11830	0
155	20231213	165500	521928930	11830	11830	11830	11830	0
156	20231213	165400	521928930	11830	11830	11830	11830	0
157	20231213	165300	521928930	11830	11830	11830	11830	0
158	20231213	165200	521928930	11830	11830	11830	11830	0
159	20231213	165100	521928930	11830	11830	11830	11830	0
160	20231213	165000	521928930	11830	11830	11830	11830	0
161	20231213	164900	521928930	11830	11830	11830	11830	0
162	20231213	164800	521928930	11830	11830	11830	11830	0
163	20231213	164700	521928930	11830	11830	11830	11830	0
164	20231213	164600	521928930	11830	11830	11830	11830	0
165	20231213	164500	521928930	11830	11830	11830	11830	0
166	20231213	164400	521928930	11830	11830	11830	11830	0
167	20231213	164300	521928930	11830	11830	11830	11830	0
168	20231213	164200	521928930	11830	11830	11830	11830	0
169	20231213	164100	521928930	11830	11830	11830	11830	0
170	20231213	164000	521928930	11830	11830	11830	11830	0
171	20231213	163900	521928930	11830	11830	11830	11830	0
172	20231213	163800	521928930	11830	11830	11830	11830	0
173	20231213	163700	521928930	11830	11830	11830	11830	0
174	20231213	163600	521928930	11830	11830	11830	11830	0
175	20231213	163500	521928930	11830	11830	11830	11830	0
176	20231213	163400	521928930	11830	11830	11830	11830	0
177	20231213	163300	521928930	11830	11830	11830	11830	0
178	20231213	163200	521928930	11830	11830	11830	11830	0
179	20231213	163100	521928930	11830	11830	11830	11830	0
180	20231213	163000	521928930	11830	11830	11830	11830	0
181	20231213	162900	521928930	11830	11830	11830	11830	0
182	20231213	162800	521928930	11830	11830	11830	11830	288
183	20231213	162700	521928930	11830	11830	11830	11830	0
184	20231213	162600	521928930	11830	11830	11830	11830	0
185	20231213	162500	521928930	11830	11830	11830	11830	0
186	20231213	162400	521928930	11830	11830	11830	11830	0
187	20231213	162300	521928930	11830	11830	11830	11830	0
188	20231213	162200	521928930	11830	11830	11830	11830	0
189	20231213	162100	521928930	11830	11830	11830	11830	0
190	20231213	162000	521928930	11830	11830	11830	11830	0
191	20231213	161900	521928930	11830	11830	11830	11830	0
192	20231213	161800	521928930	11830	11830	11830	11830	0
193	20231213	161700	521928930	11830	11830	11830	11830	0
194	20231213	161600	521928930	11830	11830	11830	11830	0
195	20231213	161500	521928930	11830	11830	11830	11830	0
196	20231213	161400	521928930	11830	11830	11830	11830	0
197	20231213	161300	521928930	11830	11830	11830	11830	0
198	20231213	161200	521928930	11830	11830	11830	11830	0
199	20231213	161100	521928930	11830	11830	11830	11830	0
200	20231213	161000	521928930	11830	11830	11830	11830	0
201	20231213	160900	521928930	11830	11830	11830	11830	0
202	20231213	160800	521928930	11830	11830	11830	11830	0
203	20231213	160700	521928930	11830	11830	11830	11830	0
204	20231213	160600	521928930	11830	11830	11830	11830	0
205	20231213	160500	521928930	11830	11830	11830	11830	0
206	20231213	160400	521928930	11830	11830	11830	11830	0
207	20231213	160300	521928930	11830	11830	11830	11830	0
208	20231213	160200	521928930	11830	11830	11830	11830	0
209	20231213	160100	521928930	11830	11830	11830	11830	0
210	20231213	160000	521928930	11830	11830	11830	11830	0
211	20231213	155900	521928930	11830	11830	11830	11830	0
212	20231213	155800	521928930	11830	11830	11830	11830	288
213	20231213	155700	521928930	11830	11830	11830	11830	0
214	20231213	155600	521928930	11830	11830	11830	11830	0
215	20231213	155500	521928930	11830	11830	11830	11830	0
216	20231213	155400	521928930	11830	11830	11830	11830	0
217	20231213	155300	521928930	11830	11830	11830	11830	0
218	20231213	155200	521928930	11830	11830	11830	11830	0
219	20231213	155100	521928930	11830	11830	11830	11830	0
220	20231213	155000	521928930	11830	11830	11830	11830	0
221	20231213	154900	521928930	11830	11830	11830	11830	0
222	20231213	154800	521928930	11830	11830	11830	11830	0
223	20231213	154700	521928930	11830	11830	11830	11830	0
224	20231213	154600	521928930	11830	11830	11830	11830	0
225	20231213	154500	521928930	11830	11830	11830	11830	0
226	20231213	154400	521928930	11830	11830	11830	11830	0
227	20231213	154300	521928930	11830	11830	11830	11830	0
228	20231213	154200	521928930	11830	11830	11830	11830	0
229	20231213	154100	521928930	11830	11830	11830	11830	0
230	20231213	154000	521928930	11830	11830	11830	11830	0
231	20231213	153900	521928930	11830	11830	11830	11830	0
232	20231213	153800	521928930	11830	11830	11830	11830	0
233	20231213	153700	521928930	11830	11830	11830	11830	0
234	20231213	153600	521928930	11830	11830	11830	11830	0
235	20231213	153500	521928930	11830	11830	11830	11830	0
236	20231213	153400	521928930	11830	11830	11830	11830	0
237	20231213	153300	521928930	11830	11830	11830	11830	0
238	20231213	153200	521928930	11830	11830	11830	11830	0
239	20231213	153100	521928930	11830	11830	11830	11830	0
240	20231213	153000	521928930	11830	11830	11830	11830	288
241	20231213	152900	518521890	11850	11850	11850	11850	0
242	20231213	152800	518521890	11850	11850	11850	11850	0
243	20231213	152700	518521890	11850	11850	11850	11850	0
244	20231213	152600	518521890	11850	11850	11850	11850	0
245	20231213	152500	518521890	11850	11850	11850	11850	0
246	20231213	152400	518521890	11850	11850	11850	11850	0
247	20231213	152300	518521890	11850	11850	11850	11850	0
248	20231213	152200	518521890	11850	11850	11850	11850	0
249	20231213	152100	518521890	11850	11850	11850	11850	0
250	20231213	152000	518521890	11850	11850	11850	11850	0
251	20231213	151900	518521890	11850	11800	11850	11800	60
252	20231213	151800	517813840	11800	11800	11820	11800	9
253	20231213	151700	517707620	11800	11800	11800	11800	5
254	20231213	151600	517648620	11800	11800	11800	11800	41
255	20231213	151500	517164820	11800	11800	11800	11800	42
256	20231213	151400	516669220	11800	11820	11820	11800	64
257	20231213	151300	515913620	11810	11810	11810	11810	0
258	20231213	151200	515913620	11810	11810	11810	11810	31
259	20231213	151100	515547510	11820	11820	11820	11820	100
260	20231213	151000	514365510	11820	11820	11820	11820	43
261	20231213	150900	513857250	11820	11820	11820	11820	507
262	20231213	150800	507864510	11820	11820	11820	11820	1
263	20231213	150700	507852690	11860	11860	11860	11860	0
264	20231213	150600	507852690	11860	11860	11860	11860	0
265	20231213	150500	507852690	11860	11860	11860	11860	0
266	20231213	150400	507852690	11860	11860	11860	11860	0
267	20231213	150300	507852690	11860	11860	11860	11860	10
268	20231213	150200	507734090	11830	11830	11830	11830	298
269	20231213	150100	504208750	11840	11840	11840	11840	0
270	20231213	150000	504208750	11840	11840	11840	11840	0
271	20231213	145900	504208750	11840	11840	11840	11840	0
272	20231213	145800	504208750	11840	11840	11840	11840	0
273	20231213	145700	504208750	11840	11850	11850	11840	315
274	20231213	145600	500476310	11860	11870	11870	11860	125
275	20231213	145500	498993310	11870	11870	11870	11870	31
276	20231213	145400	498625340	11870	11870	11870	11870	0
277	20231213	145300	498625340	11870	11870	11870	11870	0
278	20231213	145200	498625340	11870	11870	11870	11870	1
279	20231213	145100	498613470	11870	11870	11870	11870	17
280	20231213	145000	498411680	11870	11870	11870	11870	9
281	20231213	144900	498304850	11870	11870	11870	11860	305
282	20231213	144800	494686320	11870	11870	11870	11870	1
283	20231213	144700	494674450	11880	11880	11880	11880	0
284	20231213	144600	494674450	11880	11880	11880	11880	0
285	20231213	144500	494674450	11880	11880	11890	11880	27
286	20231213	144400	494353600	11890	11890	11890	11890	9
287	20231213	144300	494246590	11870	11870	11870	11870	2
288	20231213	144200	494222850	11870	11870	11870	11870	64
289	20231213	144100	493463170	11870	11870	11870	11870	400
290	20231213	144000	488715170	11880	11880	11880	11880	0
291	20231213	143900	488715170	11880	11880	11880	11880	26
292	20231213	143800	488406290	11880	11880	11880	11880	23
293	20231213	143700	488133050	11870	11870	11870	11870	0
294	20231213	143600	488133050	11870	11870	11870	11870	0
295	20231213	143500	488133050	11870	11880	11890	11870	104
296	20231213	143400	486897490	11880	11880	11880	11880	10
297	20231213	143300	486778690	11890	11890	11890	11890	20
298	20231213	143200	486540890	11870	11870	11870	11870	0
299	20231213	143100	486540890	11870	11890	11890	11870	40
300	20231213	143000	486065850	11870	11870	11870	11870	6
301	20231213	142900	485994630	11870	11880	11880	11870	56
302	20231213	142800	485329470	11880	11890	11890	11880	27
303	20231213	142700	485008490	11890	11890	11890	11890	0
304	20231213	142600	485008490	11890	11890	11890	11890	2
305	20231213	142500	484984710	11890	11890	11890	11890	0
306	20231213	142400	484984710	11890	11890	11890	11890	13
307	20231213	142300	484830140	11890	11890	11890	11890	13
308	20231213	142200	484675570	11910	11910	11910	11910	21
309	20231213	142100	484425460	11910	11910	11910	11900	293
310	20231213	142000	480937350	11910	11910	11910	11910	1
311	20231213	141900	480925440	11910	11910	11910	11910	0
312	20231213	141800	480925440	11910	11910	11910	11910	117
313	20231213	141700	479531970	11900	11900	11900	11900	0
314	20231213	141600	479531970	11900	11900	11900	11900	13
315	20231213	141500	479377270	11900	11910	11910	11900	56
316	20231213	141400	478710360	11920	11920	11920	11920	0
317	20231213	141300	478710360	11920	11910	11920	11910	16
318	20231213	141200	478519770	11910	11910	11910	11910	5
319	20231213	141100	478460220	11920	11920	11920	11920	0
320	20231213	141000	478460220	11920	11910	11920	11910	27
321	20231213	140900	478138610	11910	11910	11910	11910	0
322	20231213	140800	478138610	11910	11910	11910	11910	6
323	20231213	140700	478067150	11920	11920	11920	11920	0
324	20231213	140600	478067150	11920	11920	11920	11920	26
325	20231213	140500	477757230	11920	11920	11920	11920	76
326	20231213	140400	476851310	11930	11930	11930	11930	0
327	20231213	140300	476851310	11930	11930	11930	11930	0
328	20231213	140200	476851310	11930	11930	11930	11930	0
329	20231213	140100	476851310	11930	11930	11930	11930	15
330	20231213	140000	476672360	11940	11940	11940	11940	132
331	20231213	135900	475096280	11940	11940	11940	11940	36
332	20231213	135800	474666440	11940	11940	11940	11940	114
333	20231213	135700	473305280	11950	11950	11950	11950	120
334	20231213	135600	471871280	11940	11930	11940	11930	221
335	20231213	135500	469232800	11930	11890	11930	11890	337
336	20231213	135400	465213710	11870	11870	11870	11870	0
337	20231213	135300	465213710	11870	11870	11880	11870	90
338	20231213	135200	464145210	11870	11930	11930	11870	417
339	20231213	135100	459181780	11940	11950	11950	11940	189
340	20231213	135000	456924340	11950	11950	11950	11950	150
341	20231213	134900	455131840	11950	11950	11950	11950	1
342	20231213	134800	455119890	11950	11970	11970	11950	193
343	20231213	134700	452811550	11970	11960	11970	11960	307
344	20231213	134600	449139720	11950	11950	11950	11950	100
345	20231213	134500	447944720	11950	11960	11960	11950	16
346	20231213	134400	447753380	11960	11960	11960	11960	225
347	20231213	134300	445062380	11970	11900	11970	11900	2444
348	20231213	134200	415879530	11910	11890	11910	11890	70
349	20231213	134100	415046740	11890	11890	11890	11890	1
350	20231213	134000	415034850	11840	11840	11840	11840	1
351	20231213	133900	415023010	11910	11910	11910	11910	1813
352	20231213	133800	393430180	11910	11910	11910	11910	8
353	20231213	133700	393334900	11910	11880	11910	11870	110
354	20231213	133600	392028150	11890	11830	11890	11830	62
355	20231213	133500	391294630	11910	11920	11920	11910	396
356	20231213	133400	386575270	11920	11860	11920	11860	2174
357	20231213	133300	360742500	11860	11830	11860	11830	1803
358	20231213	133200	339400110	11830	11830	11830	11830	0
359	20231213	133100	339400110	11830	11830	11830	11830	5
360	20231213	133000	339340960	11820	11820	11820	11820	159
361	20231213	132900	337461580	11830	11830	11830	11830	0
362	20231213	132800	337461580	11830	11830	11830	11830	92
363	20231213	132700	336373220	11830	11830	11830	11830	46
364	20231213	132600	335829040	11830	11830	11830	11830	0
365	20231213	132500	335829040	11830	11830	11830	11830	0
366	20231213	132400	335829040	11830	11830	11830	11830	0
367	20231213	132300	335829040	11830	11830	11830	11830	0
368	20231213	132200	335829040	11830	11830	11830	11830	0
369	20231213	132100	335829040	11830	11820	11830	11820	266
370	20231213	132000	332684410	11830	11830	11830	11830	0
371	20231213	131900	332684410	11830	11830	11830	11830	0
372	20231213	131800	332684410	11830	11830	11830	11830	0
373	20231213	131700	332684410	11830	11830	11830	11830	49
374	20231213	131600	332104740	11830	11830	11830	11830	46
375	20231213	131500	331560560	11830	11830	11830	11830	0
376	20231213	131400	331560560	11830	11830	11830	11830	0
377	20231213	131300	331560560	11830	11830	11830	11830	0
378	20231213	131200	331560560	11830	11830	11830	11830	0
379	20231213	131100	331560560	11830	11830	11830	11830	36
380	20231213	131000	331134680	11830	11830	11830	11830	100
381	20231213	130900	329951680	11830	11830	11830	11830	0
382	20231213	130800	329951680	11830	11830	11830	11830	50
383	20231213	130700	329360180	11830	11830	11830	11830	355
384	20231213	130600	325160530	11830	11830	11830	11830	0
385	20231213	130500	325160530	11830	11830	11830	11830	402
386	20231213	130400	320404870	11830	11830	11830	11830	0
387	20231213	130300	320404870	11830	11830	11830	11830	0
388	20231213	130200	320404870	11830	11830	11830	11830	20
389	20231213	130100	320168270	11830	11830	11830	11830	150
390	20231213	130000	318393770	11830	11830	11830	11830	0
391	20231213	125900	318393770	11830	11830	11830	11830	0
392	20231213	125800	318393770	11830	11830	11830	11830	0
393	20231213	125700	318393770	11830	11830	11830	11830	0
394	20231213	125600	318393770	11830	11830	11830	11830	0
395	20231213	125500	318393770	11830	11830	11830	11830	0
396	20231213	125400	318393770	11830	11830	11830	11830	0
397	20231213	125300	318393770	11830	11830	11830	11830	0
398	20231213	125200	318393770	11830	11830	11830	11830	90
399	20231213	125100	317329070	11830	11830	11830	11830	7
400	20231213	125000	317246260	11830	11830	11830	11830	209
401	20231213	124900	314773790	11830	11830	11830	11830	25
402	20231213	124800	314478040	11830	11850	11850	11830	232
403	20231213	124700	311730580	11830	11830	11830	11830	0
404	20231213	124600	311730580	11830	11830	11830	11830	144
405	20231213	124500	310027060	11830	11780	11830	11780	775
406	20231213	124400	300882980	11770	11770	11770	11770	0
407	20231213	124300	300882980	11770	11770	11770	11770	0
408	20231213	124200	300882980	11770	11770	11770	11770	0
409	20231213	124100	300882980	11770	11780	11780	11770	21
410	20231213	124000	300635800	11750	11750	11750	11750	0
411	20231213	123900	300635800	11750	11750	11750	11750	0
412	20231213	123800	300635800	11750	11750	11750	11750	0
413	20231213	123700	300635800	11750	11750	11750	11750	0
414	20231213	123600	300635800	11750	11750	11750	11750	100
415	20231213	123500	299460800	11760	11760	11760	11760	0
416	20231213	123400	299460800	11760	11760	11760	11760	0
417	20231213	123300	299460800	11760	11760	11760	11760	144
418	20231213	123200	297767360	11760	11760	11760	11760	0
419	20231213	123100	297767360	11760	11760	11760	11760	50
420	20231213	123000	297179360	11780	11780	11780	11780	0
421	20231213	122900	297179360	11780	11780	11780	11780	139
422	20231213	122800	295541940	11790	11790	11790	11790	0
423	20231213	122700	295541940	11790	11790	11790	11790	0
424	20231213	122600	295541940	11790	11790	11790	11790	0
425	20231213	122500	295541940	11790	11790	11790	11790	0
426	20231213	122400	295541940	11790	11790	11790	11790	0
427	20231213	122300	295541940	11790	11790	11790	11790	0
428	20231213	122200	295541940	11790	11790	11790	11790	0
429	20231213	122100	295541940	11790	11790	11790	11790	0
430	20231213	122000	295541940	11790	11790	11790	11790	214
431	20231213	121900	293018880	11800	11800	11800	11800	0
432	20231213	121800	293018880	11800	11800	11800	11800	0
433	20231213	121700	293018880	11800	11800	11800	11800	15
434	20231213	121600	292841880	11790	11770	11790	11770	103
435	20231213	121500	291629480	11760	11760	11760	11760	29
436	20231213	121400	291288440	11760	11760	11760	11760	0
437	20231213	121300	291288440	11760	11760	11760	11760	478
438	20231213	121200	285667160	11760	11760	11760	11760	0
439	20231213	121100	285667160	11760	11760	11760	11760	149
440	20231213	121000	283914920	11760	11760	11760	11760	152
441	20231213	120900	282127400	11760	11760	11760	11760	0
442	20231213	120800	282127400	11760	11750	11760	11750	301
443	20231213	120700	278587650	11760	11760	11760	11760	0
444	20231213	120600	278587650	11760	11760	11760	11760	0
445	20231213	120500	278587650	11760	11760	11760	11760	10
446	20231213	120400	278470050	11750	11750	11750	11750	0
447	20231213	120300	278470050	11750	11750	11750	11750	117
448	20231213	120200	277095300	11750	11750	11750	11750	1
449	20231213	120100	277083550	11750	11750	11750	11750	10
450	20231213	120000	276966050	11750	11750	11750	11750	0
451	20231213	115900	276966050	11750	11750	11750	11750	0
452	20231213	115800	276966050	11750	11760	11760	11750	55
453	20231213	115700	276319780	11760	11760	11760	11760	46
454	20231213	115600	275778820	11740	11740	11740	11740	0
455	20231213	115500	275778820	11740	11730	11740	11730	10
456	20231213	115400	275661430	11740	11740	11740	11740	0
457	20231213	115300	275661430	11740	11750	11750	11740	21
458	20231213	115200	275414810	11760	11760	11760	11760	487
459	20231213	115100	269687690	11770	11750	11770	11750	7
460	20231213	115000	269605400	11770	11770	11770	11770	0
461	20231213	114900	269605400	11770	11770	11770	11770	0
462	20231213	114800	269605400	11770	11770	11770	11770	0
463	20231213	114700	269605400	11770	11770	11770	11770	2
464	20231213	114600	269581860	11770	11770	11770	11770	0
465	20231213	114500	269581860	11770	11770	11770	11770	4
466	20231213	114400	269534780	11780	11770	11780	11770	50
467	20231213	114300	268946270	11770	11770	11770	11770	51
468	20231213	114200	268346000	11740	11750	11750	11740	50
469	20231213	114100	267758580	11750	11750	11750	11750	12
470	20231213	114000	267617580	11780	11780	11780	11780	0
471	20231213	113900	267617580	11780	11780	11780	11780	0
472	20231213	113800	267617580	11780	11780	11780	11780	100
473	20231213	113700	266439580	11790	11790	11790	11790	5
474	20231213	113600	266380630	11790	11790	11790	11790	1
475	20231213	113500	266368840	11790	11790	11790	11790	0
476	20231213	113400	266368840	11790	11790	11790	11790	1
477	20231213	113300	266357050	11760	11760	11760	11760	0
478	20231213	113200	266357050	11760	11760	11760	11760	185
479	20231213	113100	264181450	11760	11760	11760	11760	15
480	20231213	113000	264005050	11810	11810	11810	11810	0
481	20231213	112900	264005050	11810	11810	11810	11810	0
482	20231213	112800	264005050	11810	11810	11810	11810	0
483	20231213	112700	264005050	11810	11810	11810	11810	0
484	20231213	112600	264005050	11810	11810	11810	11810	0
485	20231213	112500	264005050	11810	11810	11810	11810	0
486	20231213	112400	264005050	11810	11810	11810	11810	0
487	20231213	112300	264005050	11810	11810	11810	11810	0
488	20231213	112200	264005050	11810	11810	11810	11810	0
489	20231213	112100	264005050	11810	11810	11810	11810	0
490	20231213	112000	264005050	11810	11810	11810	11810	0
491	20231213	111900	264005050	11810	11810	11810	11810	0
492	20231213	111800	264005050	11810	11810	11810	11810	0
493	20231213	111700	264005050	11810	11810	11810	11810	12
494	20231213	111600	263863330	11810	11810	11810	11810	1
495	20231213	111500	263851520	11820	11820	11820	11820	0
496	20231213	111400	263851520	11820	11820	11820	11820	0
497	20231213	111300	263851520	11820	11820	11820	11820	0
498	20231213	111200	263851520	11820	11820	11820	11820	0
499	20231213	111100	263851520	11820	11810	11820	11810	30
500	20231213	111000	263496970	11810	11810	11810	11810	0
501	20231213	110900	263496970	11810	11810	11810	11810	0
502	20231213	110800	263496970	11810	11810	11810	11810	5
503	20231213	110700	263437920	11820	11780	11820	11780	10
504	20231213	110600	263320040	11780	11780	11780	11780	880
505	20231213	110500	252953640	11770	11770	11770	11770	110
506	20231213	110400	251658940	11770	11770	11770	11770	0
507	20231213	110300	251658940	11770	11770	11770	11770	50
508	20231213	110200	251070440	11780	11780	11780	11780	0
509	20231213	110100	251070440	11780	11780	11780	11780	0
510	20231213	110000	251070440	11780	11780	11780	11780	0
511	20231213	105900	251070440	11780	11780	11780	11780	0
512	20231213	105800	251070440	11780	11780	11780	11780	0
513	20231213	105700	251070440	11780	11780	11780	11780	1
514	20231213	105600	251058660	11780	11780	11780	11780	1
515	20231213	105500	251046880	11780	11780	11780	11780	110
516	20231213	105400	249751080	11770	11770	11770	11770	942
517	20231213	105300	238663740	11770	11770	11770	11770	245
518	20231213	105200	235780090	11770	11770	11770	11770	0
519	20231213	105100	235780090	11770	11770	11770	11770	0
520	20231213	105000	235780090	11770	11770	11770	11770	0
521	20231213	104900	235780090	11770	11770	11770	11770	1
522	20231213	104800	235768320	11710	11710	11710	11710	0
523	20231213	104700	235768320	11710	11770	11770	11710	186
524	20231213	104600	233582130	11770	11770	11770	11770	0
525	20231213	104500	233582130	11770	11760	11770	11760	610
526	20231213	104400	226404570	11760	11760	11760	11760	2
527	20231213	104300	226381050	11710	11710	11710	11710	93
528	20231213	104200	225292020	11710	11710	11710	11710	208
529	20231213	104100	222856340	11710	11710	11710	11710	50
530	20231213	104000	222270840	11700	11700	11700	11700	2
531	20231213	103900	222247440	11710	11710	11710	11710	1
532	20231213	103800	222235730	11700	11710	11710	11700	20
533	20231213	103700	222001720	11700	11700	11700	11700	81
534	20231213	103600	221054020	11680	11680	11680	11680	23
535	20231213	103500	220785380	11690	11690	11690	11690	0
536	20231213	103400	220785380	11690	11690	11690	11690	20
537	20231213	103300	220551580	11680	11680	11680	11680	0
538	20231213	103200	220551580	11680	11680	11680	11680	1
539	20231213	103100	220539900	11700	11700	11700	11700	0
540	20231213	103000	220539900	11700	11700	11700	11700	70
541	20231213	102900	219720900	11680	11680	11680	11680	5
542	20231213	102800	219662500	11680	11680	11680	11680	1
543	20231213	102700	219650820	11680	11680	11680	11680	21
544	20231213	102600	219405540	11700	11700	11700	11700	13
545	20231213	102500	219253440	11700	11700	11700	11700	0
546	20231213	102400	219253440	11700	11700	11700	11700	2
547	20231213	102300	219230040	11700	11700	11700	11700	50
548	20231213	102200	218645040	11670	11670	11670	11670	120
549	20231213	102100	217244640	11670	11670	11670	11670	85
550	20231213	102000	216252690	11660	11660	11660	11660	1
551	20231213	101900	216241030	11660	11700	11700	11650	4254
552	20231213	101800	166621350	11690	11690	11690	11690	10
553	20231213	101700	166504450	11680	11680	11680	11680	50
554	20231213	101600	165920450	11700	11700	11700	11700	0
555	20231213	101500	165920450	11700	11700	11700	11700	1
556	20231213	101400	165908750	11700	11700	11700	11700	25
557	20231213	101300	165616250	11660	11710	11710	11660	777
558	20231213	101200	156543300	11710	11690	11710	11690	78
559	20231213	101100	155631260	11690	11720	11720	11690	527
560	20231213	101000	149461830	11760	11760	11760	11760	48
561	20231213	100900	148897350	11780	11770	11780	11770	96
562	20231213	100800	147767420	11780	11720	11780	11700	835
563	20231213	100700	137969300	11720	11700	11720	11690	303
564	20231213	100600	134423290	11720	11720	11720	11720	2
565	20231213	100500	134399850	11680	11730	11730	11680	587
566	20231213	100400	127528920	11780	11780	11780	11780	0
567	20231213	100300	127528920	11780	11780	11780	11780	0
568	20231213	100200	127528920	11780	11780	11780	11780	10
569	20231213	100100	127411120	11800	11720	11800	11720	131
570	20231213	100000	125875720	11720	11720	11720	11720	245
571	20231213	095900	123004320	11710	11790	11790	11710	3664
572	20231213	095800	79938530	11850	11850	11850	11850	2
573	20231213	095700	79914830	11790	11790	11850	11790	56
574	20231213	095600	79254290	11790	11790	11800	11790	994
575	20231213	095500	67530230	11800	11810	11810	11800	941
576	20231213	095400	56422860	11820	11820	11820	11820	0
577	20231213	095300	56422860	11820	11820	11820	11820	132
578	20231213	095200	54862620	11830	11840	11840	11830	163
579	20231213	095100	52934110	11890	11890	11890	11890	0
580	20231213	095000	52934110	11890	11890	11890	11890	0
581	20231213	094900	52934110	11890	11890	11890	11890	1
582	20231213	094800	52922220	11890	11890	11890	11890	1
583	20231213	094700	52910330	11890	11890	11890	11890	60
584	20231213	094600	52196930	11890	11830	11890	11830	26
585	20231213	094500	51889290	11830	11840	11840	11830	129
586	20231213	094400	50363170	11840	11840	11840	11840	40
587	20231213	094300	49889570	11830	11830	11830	11830	5
588	20231213	094200	49830420	11830	11830	11830	11830	4
589	20231213	094100	49783100	11920	11830	11920	11830	97
590	20231213	094000	48629020	11900	11900	11910	11900	65
591	20231213	093900	47855450	11900	11820	11900	11820	4
592	20231213	093800	47807930	11910	11900	11910	11900	80
593	20231213	093700	46855370	11900	11880	11900	11850	104
594	20231213	093600	45619650	11880	11810	11880	11810	9
595	20231213	093500	45513150	11880	11850	11880	11850	104
596	20231213	093400	44280690	11880	11810	11880	11810	6
597	20231213	093300	44209480	11880	11880	11880	11880	0
598	20231213	093200	44209480	11880	11880	11880	11880	0
599	20231213	093100	44209480	11880	11810	11880	11810	17
600	20231213	093000	44008010	11880	11880	11880	11880	0
601	20231213	092900	44008010	11880	11880	11880	11880	0
602	20231213	092800	44008010	11880	11880	11880	11880	121
603	20231213	092700	42570530	11880	11880	11880	11880	42
604	20231213	092600	42071570	11880	11880	11880	11880	0
605	20231213	092500	42071570	11880	11880	11880	11880	0
606	20231213	092400	42071570	11880	11830	11880	11830	247
607	20231213	092300	39139000	11780	11780	11780	11780	0
608	20231213	092200	39139000	11780	11790	11790	11780	9
609	20231213	092100	39032970	11770	11770	11770	11770	10
610	20231213	092000	38915270	11770	11770	11770	11770	0
611	20231213	091900	38915270	11770	11770	11770	11770	0
612	20231213	091800	38915270	11770	11840	11840	11770	254
613	20231213	091700	35925200	11840	11770	11840	11770	10
614	20231213	091600	35806870	11760	11810	11810	11760	381
615	20231213	091500	31312100	11820	11820	11820	11820	149
616	20231213	091400	29550920	11860	11860	11860	11860	20
617	20231213	091300	29313720	11820	11880	11880	11820	114
618	20231213	091200	27966000	11830	11880	11880	11830	72
619	20231213	091100	27113990	11820	11900	11900	11820	18
620	20231213	091000	26901080	11910	11830	11910	11830	55
621	20231213	090900	26249870	11830	11830	11830	11830	26
622	20231213	090800	25942290	11830	11830	11830	11830	40
623	20231213	090700	25469090	11810	11810	11810	11810	0
624	20231213	090600	25469090	11810	11830	11830	11810	354
625	20231213	090500	21284440	11830	11840	11840	11830	28
626	20231213	090400	20953120	11870	11870	11870	11870	15
627	20231213	090300	20775070	11870	11870	11870	11870	162
628	20231213	090200	18852130	11870	11870	11870	11830	221
629	20231213	090100	16229220	11870	11880	12090	11870	1291
630	20231213	090000	688460	11870	11870	11870	11870	58