KissMeData/001630/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183500	222790500	58600	58600	58600	58600	47
3	20231211	183400	222790500	58600	58600	58600	58600	0
4	20231211	183300	222790500	58600	58600	58600	58600	0
5	20231211	183200	222790500	58600	58600	58600	58600	0
6	20231211	183100	222790500	58600	58600	58600	58600	0
7	20231211	183000	222790500	58600	58600	58600	58600	0
8	20231211	182900	222790500	58600	58600	58600	58600	0
9	20231211	182800	222790500	58600	58600	58600	58600	0
10	20231211	182700	222790500	58600	58600	58600	58600	0
11	20231211	182600	222790500	58600	58600	58600	58600	0
12	20231211	182500	222790500	58600	58600	58600	58600	0
13	20231211	182400	222790500	58600	58600	58600	58600	0
14	20231211	182300	222790500	58600	58600	58600	58600	0
15	20231211	182200	222790500	58600	58600	58600	58600	0
16	20231211	182100	222790500	58600	58600	58600	58600	0
17	20231211	182000	222790500	58600	58600	58600	58600	0
18	20231211	181900	222790500	58600	58600	58600	58600	0
19	20231211	181800	222790500	58600	58600	58600	58600	0
20	20231211	181700	222790500	58600	58600	58600	58600	0
21	20231211	181600	222790500	58600	58600	58600	58600	0
22	20231211	181500	222790500	58600	58600	58600	58600	0
23	20231211	181400	222790500	58600	58600	58600	58600	0
24	20231211	181300	222790500	58600	58600	58600	58600	0
25	20231211	181200	222790500	58600	58600	58600	58600	0
26	20231211	181100	222790500	58600	58600	58600	58600	0
27	20231211	181000	222790500	58600	58600	58600	58600	0
28	20231211	180900	222790500	58600	58600	58600	58600	0
29	20231211	180800	222790500	58600	58600	58600	58600	0
30	20231211	180700	222790500	58600	58600	58600	58600	0
31	20231211	180600	222790500	58600	58600	58600	58600	0
32	20231211	180500	222790500	58600	58600	58600	58600	47
33	20231211	180400	222790500	58600	58600	58600	58600	0
34	20231211	180300	222790500	58600	58600	58600	58600	0
35	20231211	180200	222790500	58600	58600	58600	58600	0
36	20231211	180100	222790500	58600	58600	58600	58600	0
37	20231211	180000	222790500	58600	58600	58600	58600	0
38	20231211	175900	222790500	58600	58600	58600	58600	0
39	20231211	175800	222790500	58600	58600	58600	58600	0
40	20231211	175700	222790500	58600	58600	58600	58600	0
41	20231211	175600	222790500	58600	58600	58600	58600	0
42	20231211	175500	222790500	58600	58600	58600	58600	0
43	20231211	175400	222790500	58600	58600	58600	58600	0
44	20231211	175300	222790500	58600	58600	58600	58600	0
45	20231211	175200	222790500	58600	58600	58600	58600	0
46	20231211	175100	222790500	58600	58600	58600	58600	0
47	20231211	175000	222790500	58600	58600	58600	58600	0
48	20231211	174900	222790500	58600	58600	58600	58600	0
49	20231211	174800	222790500	58600	58600	58600	58600	0
50	20231211	174700	222790500	58600	58600	58600	58600	0
51	20231211	174600	222790500	58600	58600	58600	58600	0
52	20231211	174500	222790500	58600	58600	58600	58600	0
53	20231211	174400	222790500	58600	58600	58600	58600	0
54	20231211	174300	222790500	58600	58600	58600	58600	0
55	20231211	174200	222790500	58600	58600	58600	58600	0
56	20231211	174100	222790500	58600	58600	58600	58600	0
57	20231211	174000	222790500	58600	58600	58600	58600	0
58	20231211	173900	222790500	58600	58600	58600	58600	0
59	20231211	173800	222790500	58600	58600	58600	58600	0
60	20231211	173700	222790500	58600	58600	58600	58600	0
61	20231211	173600	222790500	58600	58600	58600	58600	0
62	20231211	173500	222790500	58600	58600	58600	58600	47
63	20231211	173400	222790500	58600	58600	58600	58600	0
64	20231211	173300	222790500	58600	58600	58600	58600	0
65	20231211	173200	222790500	58600	58600	58600	58600	0
66	20231211	173100	222790500	58600	58600	58600	58600	0
67	20231211	173000	222790500	58600	58600	58600	58600	0
68	20231211	172900	222790500	58600	58600	58600	58600	0
69	20231211	172800	222790500	58600	58600	58600	58600	0
70	20231211	172700	222790500	58600	58600	58600	58600	0
71	20231211	172600	222790500	58600	58600	58600	58600	0
72	20231211	172500	222790500	58600	58600	58600	58600	0
73	20231211	172400	222790500	58600	58600	58600	58600	0
74	20231211	172300	222790500	58600	58600	58600	58600	0
75	20231211	172200	222790500	58600	58600	58600	58600	0
76	20231211	172100	222790500	58600	58600	58600	58600	0
77	20231211	172000	222790500	58600	58600	58600	58600	0
78	20231211	171900	222790500	58600	58600	58600	58600	0
79	20231211	171800	222790500	58600	58600	58600	58600	0
80	20231211	171700	222790500	58600	58600	58600	58600	0
81	20231211	171600	222790500	58600	58600	58600	58600	0
82	20231211	171500	222790500	58600	58600	58600	58600	0
83	20231211	171400	222790500	58600	58600	58600	58600	0
84	20231211	171300	222790500	58600	58600	58600	58600	0
85	20231211	171200	222790500	58600	58600	58600	58600	0
86	20231211	171100	222790500	58600	58600	58600	58600	0
87	20231211	171000	222790500	58600	58600	58600	58600	0
88	20231211	170900	222790500	58600	58600	58600	58600	0
89	20231211	170800	222790500	58600	58600	58600	58600	0
90	20231211	170700	222790500	58600	58600	58600	58600	0
91	20231211	170600	222790500	58600	58600	58600	58600	0
92	20231211	170500	222790500	58600	58600	58600	58600	47
93	20231211	170400	222790500	58600	58600	58600	58600	0
94	20231211	170300	222790500	58600	58600	58600	58600	0
95	20231211	170200	222790500	58600	58600	58600	58600	0
96	20231211	170100	222790500	58600	58600	58600	58600	0
97	20231211	170000	222790500	58600	58600	58600	58600	0
98	20231211	165900	222790500	58600	58600	58600	58600	0
99	20231211	165800	222790500	58600	58600	58600	58600	0
100	20231211	165700	222790500	58600	58600	58600	58600	0
101	20231211	165600	222790500	58600	58600	58600	58600	0
102	20231211	165500	222790500	58600	58600	58600	58600	0
103	20231211	165400	222790500	58600	58600	58600	58600	0
104	20231211	165300	222790500	58600	58600	58600	58600	0
105	20231211	165200	222790500	58600	58600	58600	58600	0
106	20231211	165100	222790500	58600	58600	58600	58600	0
107	20231211	165000	222790500	58600	58600	58600	58600	0
108	20231211	164900	222790500	58600	58600	58600	58600	0
109	20231211	164800	222790500	58600	58600	58600	58600	0
110	20231211	164700	222790500	58600	58600	58600	58600	0
111	20231211	164600	222790500	58600	58600	58600	58600	0
112	20231211	164500	222790500	58600	58600	58600	58600	0
113	20231211	164400	222790500	58600	58600	58600	58600	0
114	20231211	164300	222790500	58600	58600	58600	58600	0
115	20231211	164200	222790500	58600	58600	58600	58600	0
116	20231211	164100	222790500	58600	58600	58600	58600	0
117	20231211	164000	222790500	58600	58600	58600	58600	0
118	20231211	163900	222790500	58600	58600	58600	58600	0
119	20231211	163800	222790500	58600	58600	58600	58600	0
120	20231211	163700	222790500	58600	58600	58600	58600	0
121	20231211	163600	222790500	58600	58600	58600	58600	0
122	20231211	163500	222790500	58600	58600	58600	58600	47
123	20231211	163400	222790500	58600	58600	58600	58600	0
124	20231211	163300	222790500	58600	58600	58600	58600	0
125	20231211	163200	222790500	58600	58600	58600	58600	0
126	20231211	163100	222790500	58600	58600	58600	58600	0
127	20231211	163000	222790500	58600	58600	58600	58600	0
128	20231211	162900	222790500	58600	58600	58600	58600	0
129	20231211	162800	222790500	58600	58600	58600	58600	0
130	20231211	162700	222790500	58600	58600	58600	58600	0
131	20231211	162600	222790500	58600	58600	58600	58600	0
132	20231211	162500	222790500	58600	58600	58600	58600	0
133	20231211	162400	222790500	58600	58600	58600	58600	0
134	20231211	162300	222790500	58600	58600	58600	58600	0
135	20231211	162200	222790500	58600	58600	58600	58600	0
136	20231211	162100	222790500	58600	58600	58600	58600	0
137	20231211	162000	222790500	58600	58600	58600	58600	0
138	20231211	161900	222790500	58600	58600	58600	58600	0
139	20231211	161800	222790500	58600	58600	58600	58600	0
140	20231211	161700	222790500	58600	58600	58600	58600	0
141	20231211	161600	222790500	58600	58600	58600	58600	0
142	20231211	161500	222790500	58600	58600	58600	58600	0
143	20231211	161400	222790500	58600	58600	58600	58600	0
144	20231211	161300	222790500	58600	58600	58600	58600	0
145	20231211	161200	222790500	58600	58600	58600	58600	0
146	20231211	161100	222790500	58600	58600	58600	58600	0
147	20231211	161000	222790500	58600	58600	58600	58600	0
148	20231211	160900	222790500	58600	58600	58600	58600	0
149	20231211	160800	222790500	58600	58600	58600	58600	0
150	20231211	160700	222790500	58600	58600	58600	58600	0
151	20231211	160600	222790500	58600	58600	58600	58600	0
152	20231211	160500	222790500	58600	58600	58600	58600	47
153	20231211	160400	222790500	58600	58600	58600	58600	0
154	20231211	160300	222790500	58600	58600	58600	58600	0
155	20231211	160200	222790500	58600	58600	58600	58600	0
156	20231211	160100	222790500	58600	58600	58600	58600	0
157	20231211	160000	222790500	58600	58600	58600	58600	0
158	20231211	155900	222790500	58600	58600	58600	58600	0
159	20231211	155800	222790500	58600	58600	58600	58600	0
160	20231211	155700	222790500	58600	58600	58600	58600	0
161	20231211	155600	222790500	58600	58600	58600	58600	0
162	20231211	155500	222790500	58600	58600	58600	58600	0
163	20231211	155400	222790500	58600	58600	58600	58600	0
164	20231211	155300	222790500	58600	58600	58600	58600	0
165	20231211	155200	222790500	58600	58600	58600	58600	0
166	20231211	155100	222790500	58600	58600	58600	58600	0
167	20231211	155000	222790500	58600	58600	58600	58600	0
168	20231211	154900	222790500	58600	58600	58600	58600	0
169	20231211	154800	222790500	58600	58600	58600	58600	0
170	20231211	154700	222790500	58600	58600	58600	58600	0
171	20231211	154600	222790500	58600	58600	58600	58600	0
172	20231211	154500	222790500	58600	58600	58600	58600	0
173	20231211	154400	222790500	58600	58600	58600	58600	0
174	20231211	154300	222790500	58600	58600	58600	58600	0
175	20231211	154200	222790500	58600	58600	58600	58600	0
176	20231211	154100	222790500	58600	58600	58600	58600	0
177	20231211	154000	222790500	58600	58600	58600	58600	0
178	20231211	153900	222790500	58600	58600	58600	58600	0
179	20231211	153800	222790500	58600	58600	58600	58600	0
180	20231211	153700	222790500	58600	58600	58600	58600	0
181	20231211	153600	222790500	58600	58600	58600	58600	0
182	20231211	153500	222790500	58600	58600	58600	58600	47
183	20231211	153400	222790500	58600	58600	58600	58600	0
184	20231211	153300	222790500	58600	58600	58600	58600	0
185	20231211	153200	222790500	58600	58600	58600	58600	0
186	20231211	153100	222790500	58600	58600	58600	58600	0
187	20231211	153000	222790500	58600	58600	58600	58600	47
188	20231211	152900	220036300	58200	58200	58200	58200	0
189	20231211	152800	220036300	58200	58200	58200	58200	0
190	20231211	152700	220036300	58200	58200	58200	58200	0
191	20231211	152600	220036300	58200	58200	58200	58200	0
192	20231211	152500	220036300	58200	58200	58200	58200	0
193	20231211	152400	220036300	58200	58200	58200	58200	0
194	20231211	152300	220036300	58200	58200	58200	58200	0
195	20231211	152200	220036300	58200	58200	58200	58200	0
196	20231211	152100	220036300	58200	58200	58200	58200	0
197	20231211	152000	220036300	58200	58200	58200	58200	0
198	20231211	151900	220036300	58200	58200	58200	58200	2
199	20231211	151800	219919900	58100	58100	58100	58100	0
200	20231211	151700	219919900	58100	58100	58100	58100	1
201	20231211	151600	219861800	58000	58000	58000	58000	4
202	20231211	151500	219629800	58000	58000	58000	58000	0
203	20231211	151400	219629800	58000	58000	58000	58000	0
204	20231211	151300	219629800	58000	58000	58000	58000	0
205	20231211	151200	219629800	58000	58000	58000	58000	1
206	20231211	151100	219571800	58000	58000	58000	58000	0
207	20231211	151000	219571800	58000	58000	58000	58000	1
208	20231211	150900	219513800	58200	58000	58200	58000	20
209	20231211	150800	218353600	58000	58000	58000	58000	1
210	20231211	150700	218295600	58000	58000	58000	58000	0
211	20231211	150600	218295600	58000	58000	58000	58000	1
212	20231211	150500	218237600	58000	58000	58000	58000	0
213	20231211	150400	218237600	58000	58000	58000	58000	1
214	20231211	150300	218179600	58000	58000	58000	58000	0
215	20231211	150200	218179600	58000	58000	58000	58000	2
216	20231211	150100	218063600	58000	58000	58000	58000	1
217	20231211	150000	218005600	58000	58000	58000	58000	1
218	20231211	145900	217947600	58000	58000	58000	58000	59
219	20231211	145800	214525600	58000	58000	58000	58000	0
220	20231211	145700	214525600	58000	58000	58000	58000	1
221	20231211	145600	214467600	58000	58000	58000	58000	101
222	20231211	145500	208609600	58000	58000	58000	58000	1
223	20231211	145400	208551600	58000	58000	58000	58000	0
224	20231211	145300	208551600	58000	58000	58000	58000	1
225	20231211	145200	208493600	58000	58000	58000	58000	0
226	20231211	145100	208493600	58000	58000	58000	58000	0
227	20231211	145000	208493600	58000	58000	58000	58000	1
228	20231211	144900	208435600	58000	58000	58000	58000	1
229	20231211	144800	208377600	58000	58000	58000	58000	0
230	20231211	144700	208377600	58000	58000	58000	58000	0
231	20231211	144600	208377600	58000	58000	58000	58000	1
232	20231211	144500	208319600	58000	58000	58000	58000	6
233	20231211	144400	207971600	58000	58000	58000	58000	0
234	20231211	144300	207971600	58000	58000	58000	58000	0
235	20231211	144200	207971600	58000	58000	58000	58000	2
236	20231211	144100	207855600	58000	58000	58000	58000	0
237	20231211	144000	207855600	58000	58000	58000	58000	0
238	20231211	143900	207855600	58000	58000	58000	58000	1
239	20231211	143800	207797600	58000	58000	58000	58000	1
240	20231211	143700	207739600	58000	58000	58000	58000	3
241	20231211	143600	207565600	58000	58000	58000	58000	0
242	20231211	143500	207565600	58000	58000	58000	58000	1
243	20231211	143400	207507600	58000	58000	58000	58000	597
244	20231211	143300	172881600	58000	58000	58000	58000	82
245	20231211	143200	168125600	58100	58100	58100	58100	0
246	20231211	143100	168125600	58100	58100	58100	58100	0
247	20231211	143000	168125600	58100	58100	58100	58100	0
248	20231211	142900	168125600	58100	58200	58200	58100	7
249	20231211	142800	167718800	58100	58100	58100	58100	1
250	20231211	142700	167660700	58100	58100	58100	58100	1
251	20231211	142600	167602600	58200	58200	58200	58200	0
252	20231211	142500	167602600	58200	58200	58200	58200	1
253	20231211	142400	167544400	58200	58200	58200	58200	0
254	20231211	142300	167544400	58200	58200	58200	58200	1
255	20231211	142200	167486200	58200	58200	58200	58200	1
256	20231211	142100	167428000	58200	58200	58200	58200	0
257	20231211	142000	167428000	58200	58200	58200	58200	0
258	20231211	141900	167428000	58200	58200	58200	58200	2
259	20231211	141800	167311600	58200	58200	58200	58200	0
260	20231211	141700	167311600	58200	58200	58200	58200	1
261	20231211	141600	167253400	58200	58200	58200	58200	1
262	20231211	141500	167195200	58200	58200	58200	58200	14
263	20231211	141400	166380400	58200	58200	58200	58200	1
264	20231211	141300	166322200	58200	58200	58200	58200	1
265	20231211	141200	166264000	58100	58100	58100	58100	4
266	20231211	141100	166031600	58200	58200	58200	58200	0
267	20231211	141000	166031600	58200	58200	58200	58200	1
268	20231211	140900	165973400	58200	58200	58200	58200	0
269	20231211	140800	165973400	58200	58200	58200	58200	0
270	20231211	140700	165973400	58200	58200	58200	58200	0
271	20231211	140600	165973400	58200	58200	58200	58200	1
272	20231211	140500	165915200	58200	58200	58200	58200	0
273	20231211	140400	165915200	58200	58200	58200	58200	0
274	20231211	140300	165915200	58200	58200	58200	58200	2
275	20231211	140200	165798800	58000	58000	58000	58000	0
276	20231211	140100	165798800	58000	58000	58000	58000	0
277	20231211	140000	165798800	58000	58000	58000	58000	12
278	20231211	135900	165102800	58200	58200	58200	58200	0
279	20231211	135800	165102800	58200	58200	58200	58200	0
280	20231211	135700	165102800	58200	58200	58200	58200	2
281	20231211	135600	164986400	58200	58200	58200	58200	0
282	20231211	135500	164986400	58200	58200	58200	58200	0
283	20231211	135400	164986400	58200	58200	58200	58200	0
284	20231211	135300	164986400	58200	58200	58200	58200	0
285	20231211	135200	164986400	58200	58200	58200	58200	0
286	20231211	135100	164986400	58200	58200	58200	58200	0
287	20231211	135000	164986400	58200	58200	58200	58200	0
288	20231211	134900	164986400	58200	58200	58200	58200	2
289	20231211	134800	164870000	58100	58100	58100	58100	0
290	20231211	134700	164870000	58100	58100	58100	58100	0
291	20231211	134600	164870000	58100	58000	58100	58000	36
292	20231211	134500	162781900	58200	58200	58200	58200	0
293	20231211	134400	162781900	58200	58200	58200	58200	0
294	20231211	134300	162781900	58200	58200	58200	58200	3
295	20231211	134200	162607300	58000	58000	58000	58000	0
296	20231211	134100	162607300	58000	58000	58000	58000	0
297	20231211	134000	162607300	58000	58000	58000	58000	0
298	20231211	133900	162607300	58000	58000	58000	58000	0
299	20231211	133800	162607300	58000	58100	58100	58000	16
300	20231211	133700	161679100	58200	58200	58200	58200	2
301	20231211	133600	161562700	58200	58200	58200	58200	0
302	20231211	133500	161562700	58200	58200	58200	58200	0
303	20231211	133400	161562700	58200	58200	58200	58200	0
304	20231211	133300	161562700	58200	58200	58200	58200	2
305	20231211	133200	161446300	58200	58200	58200	58200	0
306	20231211	133100	161446300	58200	58200	58200	58200	0
307	20231211	133000	161446300	58200	58200	58200	58200	1
308	20231211	132900	161388100	58200	58200	58200	58200	1
309	20231211	132800	161329900	58200	58200	58200	58200	0
310	20231211	132700	161329900	58200	58200	58200	58200	2
311	20231211	132600	161213500	58200	58200	58200	58200	0
312	20231211	132500	161213500	58200	58200	58200	58200	0
313	20231211	132400	161213500	58200	58200	58200	58200	1
314	20231211	132300	161155300	58200	58200	58200	58200	0
315	20231211	132200	161155300	58200	58200	58200	58200	0
316	20231211	132100	161155300	58200	58200	58200	58200	4
317	20231211	132000	160922500	58200	58200	58200	58200	0
318	20231211	131900	160922500	58200	58200	58200	58200	0
319	20231211	131800	160922500	58200	58200	58200	58200	0
320	20231211	131700	160922500	58200	58200	58200	58200	0
321	20231211	131600	160922500	58200	58200	58200	58200	0
322	20231211	131500	160922500	58200	58200	58200	58200	3
323	20231211	131400	160747900	58100	58100	58100	58100	0
324	20231211	131300	160747900	58100	58100	58100	58100	0
325	20231211	131200	160747900	58100	58100	58100	58100	0
326	20231211	131100	160747900	58100	58100	58100	58100	0
327	20231211	131000	160747900	58100	58100	58100	58100	0
328	20231211	130900	160747900	58100	58100	58100	58100	2
329	20231211	130800	160631700	58000	58000	58000	58000	42
330	20231211	130700	158195700	58000	58000	58000	58000	0
331	20231211	130600	158195700	58000	58000	58000	58000	1
332	20231211	130500	158137700	58000	58000	58000	58000	0
333	20231211	130400	158137700	58000	58000	58000	58000	21
334	20231211	130300	156919700	58000	58000	58000	58000	2
335	20231211	130200	156803700	57900	57900	57900	57900	0
336	20231211	130100	156803700	57900	57900	57900	57900	1
337	20231211	130000	156745800	58000	58000	58000	58000	3
338	20231211	125900	156571800	57900	57900	57900	57900	0
339	20231211	125800	156571800	57900	57900	57900	57900	0
340	20231211	125700	156571800	57900	57900	58000	57900	7
341	20231211	125600	156166400	57900	57900	57900	57900	1
342	20231211	125500	156108500	57900	57900	57900	57900	0
343	20231211	125400	156108500	57900	58000	58000	57900	58
344	20231211	125300	152750100	58000	58000	58000	58000	92
345	20231211	125200	147414100	58000	58000	58000	58000	0
346	20231211	125100	147414100	58000	58200	58200	58000	18
347	20231211	125000	146369400	58100	58100	58100	58100	0
348	20231211	124900	146369400	58100	58100	58100	58100	1
349	20231211	124800	146311300	58200	58200	58200	58200	2
350	20231211	124700	146194900	58200	58200	58200	58200	0
351	20231211	124600	146194900	58200	58200	58200	58200	0
352	20231211	124500	146194900	58200	58200	58200	58200	2
353	20231211	124400	146078500	58200	58200	58200	58200	5
354	20231211	124300	145787500	58200	58200	58200	58200	0
355	20231211	124200	145787500	58200	58200	58200	58200	2
356	20231211	124100	145671100	58200	58200	58200	58200	0
357	20231211	124000	145671100	58200	58200	58200	58200	0
358	20231211	123900	145671100	58200	58200	58200	58200	0
359	20231211	123800	145671100	58200	58200	58200	58200	2
360	20231211	123700	145554700	58200	58200	58200	58200	0
361	20231211	123600	145554700	58200	58200	58200	58200	0
362	20231211	123500	145554700	58200	58200	58200	58200	2
363	20231211	123400	145438300	58200	58200	58200	58200	0
364	20231211	123300	145438300	58200	58200	58200	58200	0
365	20231211	123200	145438300	58200	58200	58200	58200	1
366	20231211	123100	145380100	58200	58200	58200	58200	0
367	20231211	123000	145380100	58200	58200	58200	58200	0
368	20231211	122900	145380100	58200	58200	58200	58200	2
369	20231211	122800	145263700	58200	58200	58200	58200	0
370	20231211	122700	145263700	58200	58200	58200	58200	0
371	20231211	122600	145263700	58200	58200	58200	58200	1
372	20231211	122500	145205500	58200	58200	58200	58200	0
373	20231211	122400	145205500	58200	58200	58200	58200	0
374	20231211	122300	145205500	58200	58200	58200	58200	2
375	20231211	122200	145089100	58200	58200	58200	58200	0
376	20231211	122100	145089100	58200	58200	58200	58200	0
377	20231211	122000	145089100	58200	58200	58200	58200	2
378	20231211	121900	144972700	58200	58200	58200	58200	0
379	20231211	121800	144972700	58200	58200	58200	58200	0
380	20231211	121700	144972700	58200	58200	58200	58200	3
381	20231211	121600	144798100	58200	58200	58200	58200	0
382	20231211	121500	144798100	58200	58200	58200	58200	0
383	20231211	121400	144798100	58200	58200	58200	58200	0
384	20231211	121300	144798100	58200	58200	58200	58200	0
385	20231211	121200	144798100	58200	58200	58200	58200	0
386	20231211	121100	144798100	58200	58200	58200	58200	3
387	20231211	121000	144623500	58200	58200	58200	58200	0
388	20231211	120900	144623500	58200	58200	58200	58200	0
389	20231211	120800	144623500	58200	58200	58200	58200	0
390	20231211	120700	144623500	58200	58200	58200	58200	0
391	20231211	120600	144623500	58200	58200	58200	58200	0
392	20231211	120500	144623500	58200	58200	58200	58200	3
393	20231211	120400	144448900	58100	58100	58100	58100	0
394	20231211	120300	144448900	58100	58100	58100	58100	1
395	20231211	120200	144390800	58000	58000	58000	58000	0
396	20231211	120100	144390800	58000	58000	58000	58000	0
397	20231211	120000	144390800	58000	58000	58000	58000	0
398	20231211	115900	144390800	58000	58200	58200	58000	53
399	20231211	115800	141315500	58200	58200	58200	58200	0
400	20231211	115700	141315500	58200	58200	58200	58200	2
401	20231211	115600	141199100	58200	58200	58200	58200	0
402	20231211	115500	141199100	58200	58200	58200	58200	1
403	20231211	115400	141140900	58300	58300	58300	58300	0
404	20231211	115300	141140900	58300	58300	58300	58300	0
405	20231211	115200	141140900	58300	58300	58300	58300	0
406	20231211	115100	141140900	58300	58300	58300	58300	0
407	20231211	115000	141140900	58300	58300	58300	58300	4
408	20231211	114900	140907700	58300	58300	58300	58300	0
409	20231211	114800	140907700	58300	58300	58300	58300	0
410	20231211	114700	140907700	58300	58300	58300	58300	0
411	20231211	114600	140907700	58300	58300	58300	58300	0
412	20231211	114500	140907700	58300	58300	58300	58300	0
413	20231211	114400	140907700	58300	58300	58300	58300	0
414	20231211	114300	140907700	58300	58300	58300	58300	3
415	20231211	114200	140732800	58300	58300	58300	58300	0
416	20231211	114100	140732800	58300	58300	58300	58300	1
417	20231211	114000	140674500	58100	58100	58100	58100	1
418	20231211	113900	140616400	58300	58300	58300	58300	0
419	20231211	113800	140616400	58300	58300	58300	58300	0
420	20231211	113700	140616400	58300	58300	58300	58300	3
421	20231211	113600	140441500	58100	58100	58100	58100	0
422	20231211	113500	140441500	58100	58100	58100	58100	0
423	20231211	113400	140441500	58100	58100	58100	58100	0
424	20231211	113300	140441500	58100	58100	58100	58100	0
425	20231211	113200	140441500	58100	58100	58100	58100	12
426	20231211	113100	139744300	58400	58400	58400	58400	4
427	20231211	113000	139510700	58400	58400	58400	58400	0
428	20231211	112900	139510700	58400	58400	58400	58400	0
429	20231211	112800	139510700	58400	58400	58400	58400	1
430	20231211	112700	139452300	58000	58000	58000	58000	0
431	20231211	112600	139452300	58000	58000	58000	58000	0
432	20231211	112500	139452300	58000	58000	58000	58000	0
433	20231211	112400	139452300	58000	58200	58200	58000	100
434	20231211	112300	133651000	58100	58100	58100	58100	0
435	20231211	112200	133651000	58100	58100	58100	58100	2
436	20231211	112100	133534800	58200	58600	58600	58200	72
437	20231211	112000	129343800	58600	58600	58600	58600	0
438	20231211	111900	129343800	58600	58300	58600	58300	4
439	20231211	111800	129110300	58400	58400	58500	58400	4
440	20231211	111700	128876500	58100	58100	58100	58100	0
441	20231211	111600	128876500	58100	58500	58500	58100	2
442	20231211	111500	128759900	58500	58500	58500	58500	0
443	20231211	111400	128759900	58500	58500	58500	58500	0
444	20231211	111300	128759900	58500	58500	58500	58500	4
445	20231211	111200	128525900	58400	58400	58400	58400	0
446	20231211	111100	128525900	58400	58400	58400	58400	0
447	20231211	111000	128525900	58400	58400	58400	58400	2
448	20231211	110900	128409100	58300	58300	58300	58300	0
449	20231211	110800	128409100	58300	58300	58300	58300	0
450	20231211	110700	128409100	58300	58300	58300	58300	1
451	20231211	110600	128350800	58300	58300	58300	58300	0
452	20231211	110500	128350800	58300	58300	58300	58300	0
453	20231211	110400	128350800	58300	58300	58300	58300	1
454	20231211	110300	128292500	58000	58000	58000	58000	0
455	20231211	110200	128292500	58000	58000	58000	58000	0
456	20231211	110100	128292500	58000	58000	58000	58000	0
457	20231211	110000	128292500	58000	58000	58000	58000	0
458	20231211	105900	128292500	58000	58300	58300	58000	120
459	20231211	105800	121329200	58100	58100	58100	58100	1
460	20231211	105700	121271100	58000	58000	58000	58000	1
461	20231211	105600	121213100	58000	58000	58000	58000	50
462	20231211	105500	118313100	58000	58000	58100	58000	62
463	20231211	105400	114717000	58000	58000	58000	58000	0
464	20231211	105300	114717000	58000	58100	58100	58000	74
465	20231211	105200	110424900	58100	58100	58100	58100	0
466	20231211	105100	110424900	58100	58100	58100	58100	1
467	20231211	105000	110366800	58100	58100	58100	58100	1
468	20231211	104900	110308700	58200	58200	58200	58200	0
469	20231211	104800	110308700	58200	58200	58200	58200	3
470	20231211	104700	110134100	58200	58200	58200	58200	2
471	20231211	104600	110017700	58000	58000	58000	58000	0
472	20231211	104500	110017700	58000	58000	58000	58000	0
473	20231211	104400	110017700	58000	58100	58100	58000	10
474	20231211	104300	109437600	58100	58100	58100	58100	0
475	20231211	104200	109437600	58100	58100	58100	58100	2
476	20231211	104100	109321400	58000	58000	58000	58000	0
477	20231211	104000	109321400	58000	58000	58000	58000	0
478	20231211	103900	109321400	58000	58000	58000	58000	1
479	20231211	103800	109263400	58000	58000	58000	58000	0
480	20231211	103700	109263400	58000	58100	58100	58000	68
481	20231211	103600	105319000	58200	58200	58200	58200	1
482	20231211	103500	105260800	58200	58200	58200	58200	0
483	20231211	103400	105260800	58200	58200	58200	58200	0
484	20231211	103300	105260800	58200	58200	58200	58200	2
485	20231211	103200	105144400	58100	58100	58100	58100	0
486	20231211	103100	105144400	58100	58100	58100	58100	1
487	20231211	103000	105086300	58200	58200	58200	58200	3
488	20231211	102900	104911700	58000	58000	58000	58000	0
489	20231211	102800	104911700	58000	58000	58000	58000	0
490	20231211	102700	104911700	58000	58000	58000	58000	0
491	20231211	102600	104911700	58000	58000	58000	58000	0
492	20231211	102500	104911700	58000	58000	58000	58000	18
493	20231211	102400	103867700	58000	58100	58100	58000	182
494	20231211	102300	93308300	58100	58100	58100	58100	6
495	20231211	102200	92959700	58100	58100	58100	58100	1
496	20231211	102100	92901600	58100	58200	58200	58100	46
497	20231211	102000	90228900	58100	58100	58100	58100	1
498	20231211	101900	90170800	58200	58200	58200	58200	6
499	20231211	101800	89821600	58300	58300	58300	58300	2
500	20231211	101700	89705000	58300	58300	58300	58300	0
501	20231211	101600	89705000	58300	58300	58300	58300	0
502	20231211	101500	89705000	58300	58300	58300	58300	6
503	20231211	101400	89355200	58300	58300	58300	58300	0
504	20231211	101300	89355200	58300	58300	58300	58300	0
505	20231211	101200	89355200	58300	58300	58300	58300	1
506	20231211	101100	89296900	58300	58300	58300	58300	0
507	20231211	101000	89296900	58300	58300	58300	58300	1
508	20231211	100900	89238600	58300	58300	58300	58300	2
509	20231211	100800	89122000	58300	58300	58300	58300	0
510	20231211	100700	89122000	58300	58300	58300	58300	0
511	20231211	100600	89122000	58300	58300	58300	58300	3
512	20231211	100500	88947100	58300	58300	58300	58300	0
513	20231211	100400	88947100	58300	58300	58300	58300	0
514	20231211	100300	88947100	58300	58300	58300	58300	1
515	20231211	100200	88888800	58300	58300	58300	58300	0
516	20231211	100100	88888800	58300	58300	58300	58300	0
517	20231211	100000	88888800	58300	58300	58300	58300	1
518	20231211	095900	88830500	58300	58300	58300	58300	3
519	20231211	095800	88655600	58300	58300	58300	58300	2
520	20231211	095700	88539000	58300	58300	58300	58300	0
521	20231211	095600	88539000	58300	58300	58300	58300	2
522	20231211	095500	88422400	58400	58400	58400	58400	0
523	20231211	095400	88422400	58400	58400	58400	58400	0
524	20231211	095300	88422400	58400	58400	58400	58400	2
525	20231211	095200	88305600	58400	58300	58400	58300	3
526	20231211	095100	88130500	58400	58400	58400	58400	2
527	20231211	095000	88013700	58400	58400	58400	58400	3
528	20231211	094900	87838500	58400	58400	58400	58400	3
529	20231211	094800	87663300	58400	58400	58400	58400	1
530	20231211	094700	87604900	58400	58400	58400	58400	1
531	20231211	094600	87546500	58300	58300	58300	58300	0
532	20231211	094500	87546500	58300	58300	58300	58300	19
533	20231211	094400	86438800	58300	58300	58300	58300	4
534	20231211	094300	86205600	58300	58300	58300	58300	1
535	20231211	094200	86147300	58300	58300	58300	58300	0
536	20231211	094100	86147300	58300	58300	58300	58300	1
537	20231211	094000	86089000	58200	58200	58200	58200	1
538	20231211	093900	86030800	58200	58200	58200	58200	0
539	20231211	093800	86030800	58200	58200	58200	58200	0
540	20231211	093700	86030800	58200	58200	58200	58200	0
541	20231211	093600	86030800	58200	58200	58200	58200	4
542	20231211	093500	85798000	58200	58200	58200	58200	3
543	20231211	093400	85623400	58100	58100	58100	58100	1
544	20231211	093300	85565300	58100	58100	58100	58100	0
545	20231211	093200	85565300	58100	58100	58100	58100	1
546	20231211	093100	85507200	58200	58200	58200	58200	2
547	20231211	093000	85390800	58200	58200	58200	58200	1
548	20231211	092900	85332600	58000	58100	58100	58000	7
549	20231211	092800	84926500	58200	58200	58200	58200	0
550	20231211	092700	84926500	58200	58200	58200	58200	1
551	20231211	092600	84868300	58000	58200	58200	58000	47
552	20231211	092500	82141800	58100	58100	58100	58100	0
553	20231211	092400	82141800	58100	58100	58100	58100	0
554	20231211	092300	82141800	58100	58100	58100	58100	0
555	20231211	092200	82141800	58100	58100	58100	58100	0
556	20231211	092100	82141800	58100	58100	58100	58100	0
557	20231211	092000	82141800	58100	58100	58100	58100	0
558	20231211	091900	82141800	58100	58100	58100	58100	15
559	20231211	091800	81270300	58200	58200	58200	58200	0
560	20231211	091700	81270300	58200	58200	58200	58200	2
561	20231211	091600	81153900	58200	58200	58200	58200	0
562	20231211	091500	81153900	58200	58200	58200	58200	11
563	20231211	091400	80513700	58200	58000	58200	58000	114
564	20231211	091300	73881700	58200	58200	58200	58200	6
565	20231211	091200	73532500	58000	58000	58000	58000	0
566	20231211	091100	73532500	58000	58000	58000	58000	5
567	20231211	091000	73242500	58000	58000	58000	58000	0
568	20231211	090900	73242500	58000	58000	58000	58000	0
569	20231211	090800	73242500	58000	58000	58000	58000	1
570	20231211	090700	73184500	58000	58000	58000	58000	276
571	20231211	090600	57176500	57900	57800	57900	57800	294
572	20231211	090500	40183000	57800	58000	58000	57800	131
573	20231211	090400	32599500	58000	58400	58400	58000	191
574	20231211	090300	21500300	58400	58600	58600	58400	203
575	20231211	090200	9620900	58600	58700	58700	58600	129
576	20231211	090100	2058600	58800	59000	59000	58800	30
577	20231211	090000	294000	58800	58800	58800	58800	5