KissMeData/011760/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185600	331442400	19070	19070	19070	19070	245
3	20231212	185500	331442400	19070	19070	19070	19070	0
4	20231212	185400	331442400	19070	19070	19070	19070	0
5	20231212	185300	331442400	19070	19070	19070	19070	0
6	20231212	185200	331442400	19070	19070	19070	19070	0
7	20231212	185100	331442400	19070	19070	19070	19070	0
8	20231212	185000	331442400	19070	19070	19070	19070	0
9	20231212	184900	331442400	19070	19070	19070	19070	0
10	20231212	184800	331442400	19070	19070	19070	19070	0
11	20231212	184700	331442400	19070	19070	19070	19070	0
12	20231212	184600	331442400	19070	19070	19070	19070	0
13	20231212	184500	331442400	19070	19070	19070	19070	0
14	20231212	184400	331442400	19070	19070	19070	19070	0
15	20231212	184300	331442400	19070	19070	19070	19070	0
16	20231212	184200	331442400	19070	19070	19070	19070	0
17	20231212	184100	331442400	19070	19070	19070	19070	0
18	20231212	184000	331442400	19070	19070	19070	19070	0
19	20231212	183900	331442400	19070	19070	19070	19070	0
20	20231212	183800	331442400	19070	19070	19070	19070	0
21	20231212	183700	331442400	19070	19070	19070	19070	0
22	20231212	183600	331442400	19070	19070	19070	19070	0
23	20231212	183500	331442400	19070	19070	19070	19070	0
24	20231212	183400	331442400	19070	19070	19070	19070	0
25	20231212	183300	331442400	19070	19070	19070	19070	0
26	20231212	183200	331442400	19070	19070	19070	19070	0
27	20231212	183100	331442400	19070	19070	19070	19070	0
28	20231212	183000	331442400	19070	19070	19070	19070	0
29	20231212	182900	331442400	19070	19070	19070	19070	0
30	20231212	182800	331442400	19070	19070	19070	19070	0
31	20231212	182700	331442400	19070	19070	19070	19070	0
32	20231212	182600	331442400	19070	19070	19070	19070	245
33	20231212	182500	331442400	19070	19070	19070	19070	0
34	20231212	182400	331442400	19070	19070	19070	19070	0
35	20231212	182300	331442400	19070	19070	19070	19070	0
36	20231212	182200	331442400	19070	19070	19070	19070	0
37	20231212	182100	331442400	19070	19070	19070	19070	0
38	20231212	182000	331442400	19070	19070	19070	19070	0
39	20231212	181900	331442400	19070	19070	19070	19070	0
40	20231212	181800	331442400	19070	19070	19070	19070	0
41	20231212	181700	331442400	19070	19070	19070	19070	0
42	20231212	181600	331442400	19070	19070	19070	19070	0
43	20231212	181500	331442400	19070	19070	19070	19070	0
44	20231212	181400	331442400	19070	19070	19070	19070	0
45	20231212	181300	331442400	19070	19070	19070	19070	0
46	20231212	181200	331442400	19070	19070	19070	19070	0
47	20231212	181100	331442400	19070	19070	19070	19070	0
48	20231212	181000	331442400	19070	19070	19070	19070	0
49	20231212	180900	331442400	19070	19070	19070	19070	0
50	20231212	180800	331442400	19070	19070	19070	19070	0
51	20231212	180700	331442400	19070	19070	19070	19070	0
52	20231212	180600	331442400	19070	19070	19070	19070	0
53	20231212	180500	331442400	19070	19070	19070	19070	0
54	20231212	180400	331442400	19070	19070	19070	19070	0
55	20231212	180300	331442400	19070	19070	19070	19070	0
56	20231212	180200	331442400	19070	19070	19070	19070	0
57	20231212	180100	331442400	19070	19070	19070	19070	0
58	20231212	180000	331442400	19070	19070	19070	19070	0
59	20231212	175900	331442400	19070	19070	19070	19070	0
60	20231212	175800	331442400	19070	19070	19070	19070	0
61	20231212	175700	331442400	19070	19070	19070	19070	0
62	20231212	175600	331442400	19070	19070	19070	19070	245
63	20231212	175500	331442400	19070	19070	19070	19070	0
64	20231212	175400	331442400	19070	19070	19070	19070	0
65	20231212	175300	331442400	19070	19070	19070	19070	0
66	20231212	175200	331442400	19070	19070	19070	19070	0
67	20231212	175100	331442400	19070	19070	19070	19070	0
68	20231212	175000	331442400	19070	19070	19070	19070	0
69	20231212	174900	331442400	19070	19070	19070	19070	0
70	20231212	174800	331442400	19070	19070	19070	19070	0
71	20231212	174700	331442400	19070	19070	19070	19070	0
72	20231212	174600	331442400	19070	19070	19070	19070	0
73	20231212	174500	331442400	19070	19070	19070	19070	0
74	20231212	174400	331442400	19070	19070	19070	19070	0
75	20231212	174300	331442400	19070	19070	19070	19070	0
76	20231212	174200	331442400	19070	19070	19070	19070	0
77	20231212	174100	331442400	19070	19070	19070	19070	0
78	20231212	174000	331442400	19070	19070	19070	19070	0
79	20231212	173900	331442400	19070	19070	19070	19070	0
80	20231212	173800	331442400	19070	19070	19070	19070	0
81	20231212	173700	331442400	19070	19070	19070	19070	0
82	20231212	173600	331442400	19070	19070	19070	19070	0
83	20231212	173500	331442400	19070	19070	19070	19070	0
84	20231212	173400	331442400	19070	19070	19070	19070	0
85	20231212	173300	331442400	19070	19070	19070	19070	0
86	20231212	173200	331442400	19070	19070	19070	19070	0
87	20231212	173100	331442400	19070	19070	19070	19070	0
88	20231212	173000	331442400	19070	19070	19070	19070	0
89	20231212	172900	331442400	19070	19070	19070	19070	0
90	20231212	172800	331442400	19070	19070	19070	19070	0
91	20231212	172700	331442400	19070	19070	19070	19070	0
92	20231212	172600	331442400	19070	19070	19070	19070	245
93	20231212	172500	331442400	19070	19070	19070	19070	0
94	20231212	172400	331442400	19070	19070	19070	19070	0
95	20231212	172300	331442400	19070	19070	19070	19070	0
96	20231212	172200	331442400	19070	19070	19070	19070	0
97	20231212	172100	331442400	19070	19070	19070	19070	0
98	20231212	172000	331442400	19070	19070	19070	19070	0
99	20231212	171900	331442400	19070	19070	19070	19070	0
100	20231212	171800	331442400	19070	19070	19070	19070	0
101	20231212	171700	331442400	19070	19070	19070	19070	0
102	20231212	171600	331442400	19070	19070	19070	19070	0
103	20231212	171500	331442400	19070	19070	19070	19070	0
104	20231212	171400	331442400	19070	19070	19070	19070	0
105	20231212	171300	331442400	19070	19070	19070	19070	0
106	20231212	171200	331442400	19070	19070	19070	19070	0
107	20231212	171100	331442400	19070	19070	19070	19070	0
108	20231212	171000	331442400	19070	19070	19070	19070	0
109	20231212	170900	331442400	19070	19070	19070	19070	0
110	20231212	170800	331442400	19070	19070	19070	19070	0
111	20231212	170700	331442400	19070	19070	19070	19070	0
112	20231212	170600	331442400	19070	19070	19070	19070	0
113	20231212	170500	331442400	19070	19070	19070	19070	0
114	20231212	170400	331442400	19070	19070	19070	19070	0
115	20231212	170300	331442400	19070	19070	19070	19070	0
116	20231212	170200	331442400	19070	19070	19070	19070	0
117	20231212	170100	331442400	19070	19070	19070	19070	0
118	20231212	170000	331442400	19070	19070	19070	19070	0
119	20231212	165900	331442400	19070	19070	19070	19070	0
120	20231212	165800	331442400	19070	19070	19070	19070	0
121	20231212	165700	331442400	19070	19070	19070	19070	0
122	20231212	165600	331442400	19070	19070	19070	19070	245
123	20231212	165500	331442400	19070	19070	19070	19070	0
124	20231212	165400	331442400	19070	19070	19070	19070	0
125	20231212	165300	331442400	19070	19070	19070	19070	0
126	20231212	165200	331442400	19070	19070	19070	19070	0
127	20231212	165100	331442400	19070	19070	19070	19070	0
128	20231212	165000	331442400	19070	19070	19070	19070	0
129	20231212	164900	331442400	19070	19070	19070	19070	0
130	20231212	164800	331442400	19070	19070	19070	19070	0
131	20231212	164700	331442400	19070	19070	19070	19070	0
132	20231212	164600	331442400	19070	19070	19070	19070	0
133	20231212	164500	331442400	19070	19070	19070	19070	0
134	20231212	164400	331442400	19070	19070	19070	19070	0
135	20231212	164300	331442400	19070	19070	19070	19070	0
136	20231212	164200	331442400	19070	19070	19070	19070	0
137	20231212	164100	331442400	19070	19070	19070	19070	0
138	20231212	164000	331442400	19070	19070	19070	19070	0
139	20231212	163900	331442400	19070	19070	19070	19070	0
140	20231212	163800	331442400	19070	19070	19070	19070	0
141	20231212	163700	331442400	19070	19070	19070	19070	0
142	20231212	163600	331442400	19070	19070	19070	19070	0
143	20231212	163500	331442400	19070	19070	19070	19070	0
144	20231212	163400	331442400	19070	19070	19070	19070	0
145	20231212	163300	331442400	19070	19070	19070	19070	0
146	20231212	163200	331442400	19070	19070	19070	19070	0
147	20231212	163100	331442400	19070	19070	19070	19070	0
148	20231212	163000	331442400	19070	19070	19070	19070	0
149	20231212	162900	331442400	19070	19070	19070	19070	0
150	20231212	162800	331442400	19070	19070	19070	19070	0
151	20231212	162700	331442400	19070	19070	19070	19070	0
152	20231212	162600	331442400	19070	19070	19070	19070	245
153	20231212	162500	331442400	19070	19070	19070	19070	0
154	20231212	162400	331442400	19070	19070	19070	19070	0
155	20231212	162300	331442400	19070	19070	19070	19070	0
156	20231212	162200	331442400	19070	19070	19070	19070	0
157	20231212	162100	331442400	19070	19070	19070	19070	0
158	20231212	162000	331442400	19070	19070	19070	19070	0
159	20231212	161900	331442400	19070	19070	19070	19070	0
160	20231212	161800	331442400	19070	19070	19070	19070	0
161	20231212	161700	331442400	19070	19070	19070	19070	0
162	20231212	161600	331442400	19070	19070	19070	19070	0
163	20231212	161500	331442400	19070	19070	19070	19070	0
164	20231212	161400	331442400	19070	19070	19070	19070	0
165	20231212	161300	331442400	19070	19070	19070	19070	0
166	20231212	161200	331442400	19070	19070	19070	19070	0
167	20231212	161100	331442400	19070	19070	19070	19070	0
168	20231212	161000	331442400	19070	19070	19070	19070	0
169	20231212	160900	331442400	19070	19070	19070	19070	0
170	20231212	160800	331442400	19070	19070	19070	19070	0
171	20231212	160700	331442400	19070	19070	19070	19070	0
172	20231212	160600	331442400	19070	19070	19070	19070	0
173	20231212	160500	331442400	19070	19070	19070	19070	0
174	20231212	160400	331442400	19070	19070	19070	19070	0
175	20231212	160300	331442400	19070	19070	19070	19070	0
176	20231212	160200	331442400	19070	19070	19070	19070	0
177	20231212	160100	331442400	19070	19070	19070	19070	0
178	20231212	160000	331442400	19070	19070	19070	19070	0
179	20231212	155900	331442400	19070	19070	19070	19070	0
180	20231212	155800	331442400	19070	19070	19070	19070	0
181	20231212	155700	331442400	19070	19070	19070	19070	0
182	20231212	155600	331442400	19070	19070	19070	19070	245
183	20231212	155500	331442400	19070	19070	19070	19070	0
184	20231212	155400	331442400	19070	19070	19070	19070	0
185	20231212	155300	331442400	19070	19070	19070	19070	0
186	20231212	155200	331442400	19070	19070	19070	19070	0
187	20231212	155100	331442400	19070	19070	19070	19070	0
188	20231212	155000	331442400	19070	19070	19070	19070	0
189	20231212	154900	331442400	19070	19070	19070	19070	0
190	20231212	154800	331442400	19070	19070	19070	19070	0
191	20231212	154700	331442400	19070	19070	19070	19070	0
192	20231212	154600	331442400	19070	19070	19070	19070	0
193	20231212	154500	331442400	19070	19070	19070	19070	0
194	20231212	154400	331442400	19070	19070	19070	19070	0
195	20231212	154300	331442400	19070	19070	19070	19070	0
196	20231212	154200	331442400	19070	19070	19070	19070	0
197	20231212	154100	331442400	19070	19070	19070	19070	0
198	20231212	154000	331442400	19070	19070	19070	19070	0
199	20231212	153900	331442400	19070	19070	19070	19070	0
200	20231212	153800	331442400	19070	19070	19070	19070	0
201	20231212	153700	331442400	19070	19070	19070	19070	0
202	20231212	153600	331442400	19070	19070	19070	19070	0
203	20231212	153500	331442400	19070	19070	19070	19070	0
204	20231212	153400	331442400	19070	19070	19070	19070	0
205	20231212	153300	331442400	19070	19070	19070	19070	0
206	20231212	153200	331442400	19070	19070	19070	19070	0
207	20231212	153100	331442400	19070	19070	19070	19070	0
208	20231212	153000	331442400	19070	19070	19070	19070	245
209	20231212	152900	326770250	19070	19070	19070	19070	0
210	20231212	152800	326770250	19070	19070	19070	19070	0
211	20231212	152700	326770250	19070	19070	19070	19070	0
212	20231212	152600	326770250	19070	19070	19070	19070	0
213	20231212	152500	326770250	19070	19070	19070	19070	0
214	20231212	152400	326770250	19070	19070	19070	19070	0
215	20231212	152300	326770250	19070	19070	19070	19070	0
216	20231212	152200	326770250	19070	19070	19070	19070	0
217	20231212	152100	326770250	19070	19070	19070	19070	0
218	20231212	152000	326770250	19070	19070	19070	19070	0
219	20231212	151900	326770250	19070	19080	19080	19070	54
220	20231212	151800	325740080	19080	19090	19090	19070	52
221	20231212	151700	324747760	19090	19090	19090	19090	17
222	20231212	151600	324423230	19080	19080	19080	19080	4
223	20231212	151500	324346910	19090	19090	19090	19090	1
224	20231212	151400	324327820	19080	19080	19080	19080	4
225	20231212	151300	324251500	19080	19080	19080	19080	20
226	20231212	151200	323869900	19080	19090	19090	19080	4
227	20231212	151100	323793570	19080	19080	19080	19080	0
228	20231212	151000	323793570	19080	19080	19080	19080	4
229	20231212	150900	323717250	19100	19100	19100	19100	0
230	20231212	150800	323717250	19100	19100	19100	19100	2
231	20231212	150700	323679050	19090	19080	19090	19080	16
232	20231212	150600	323373720	19070	19070	19070	19070	17
233	20231212	150500	323049530	19080	19070	19080	19070	12
234	20231212	150400	322820680	19070	19070	19070	19070	0
235	20231212	150300	322820680	19070	19070	19070	19070	1
236	20231212	150200	322801610	19070	19070	19070	19070	0
237	20231212	150100	322801610	19070	19070	19070	19070	3
238	20231212	150000	322744400	19080	19080	19080	19080	1
239	20231212	145900	322725320	19030	19080	19080	19030	96
240	20231212	145800	320895960	19100	19100	19100	19100	140
241	20231212	145700	318221960	19090	19100	19100	19090	44
242	20231212	145600	317381830	19090	19090	19090	19090	24
243	20231212	145500	316923670	19090	19090	19090	19090	2
244	20231212	145400	316885490	19090	19090	19090	19090	13
245	20231212	145300	316637320	19100	19090	19100	19090	112
246	20231212	145200	314499130	19090	19090	19090	19090	3
247	20231212	145100	314441860	19090	19090	19090	19090	0
248	20231212	145000	314441860	19090	19090	19090	19090	4
249	20231212	144900	314365500	19090	19090	19090	19090	0
250	20231212	144800	314365500	19090	19090	19090	19090	5
251	20231212	144700	314270050	19090	19080	19090	19080	29
252	20231212	144600	313716520	19070	19070	19070	19070	1
253	20231212	144500	313697450	19070	19050	19070	19050	187
254	20231212	144400	310131920	19050	19050	19050	19050	5
255	20231212	144300	310036670	19040	19040	19040	19040	3
256	20231212	144200	309979550	19050	19040	19050	19040	400
257	20231212	144100	302359610	19030	19030	19030	19030	3
258	20231212	144000	302302520	19030	19030	19030	19030	0
259	20231212	143900	302302520	19030	19030	19030	19030	4
260	20231212	143800	302226400	19030	19030	19030	19030	4
261	20231212	143700	302150280	19030	19030	19030	19030	0
262	20231212	143600	302150280	19030	19030	19030	19030	3
263	20231212	143500	302093190	19040	19040	19040	19040	0
264	20231212	143400	302093190	19040	19030	19040	19030	5
265	20231212	143300	301998020	19030	19030	19030	19030	0
266	20231212	143200	301998020	19030	19030	19030	19030	4
267	20231212	143100	301921900	19030	19030	19030	19030	0
268	20231212	143000	301921900	19030	19030	19030	19030	3
269	20231212	142900	301864810	19050	19050	19050	19050	0
270	20231212	142800	301864810	19050	19020	19050	19020	7
271	20231212	142700	301731620	19010	19010	19010	19010	8
272	20231212	142600	301579540	19010	19010	19010	19010	0
273	20231212	142500	301579540	19010	19010	19010	19010	0
274	20231212	142400	301579540	19010	19030	19030	19010	2
275	20231212	142300	301541500	19050	19050	19050	19050	0
276	20231212	142200	301541500	19050	19050	19050	19050	0
277	20231212	142100	301541500	19050	19050	19050	19050	0
278	20231212	142000	301541500	19050	19010	19050	19010	11
279	20231212	141900	301332180	19010	19000	19010	19000	13
280	20231212	141800	301085080	19000	19000	19000	19000	3
281	20231212	141700	301028080	19010	19010	19010	19010	0
282	20231212	141600	301028080	19010	19010	19010	19010	179
283	20231212	141500	297625290	19010	19030	19030	19010	1000
284	20231212	141400	278613730	19050	19040	19050	19040	4
285	20231212	141300	278537560	19030	19030	19030	19030	0
286	20231212	141200	278537560	19030	19030	19030	19030	0
287	20231212	141100	278537560	19030	19020	19030	19020	209
288	20231212	141000	274560340	19010	19010	19010	19010	3
289	20231212	140900	274503310	19030	19030	19030	19030	0
290	20231212	140800	274503310	19030	19030	19030	19030	0
291	20231212	140700	274503310	19030	19010	19030	19010	7
292	20231212	140600	274370190	19010	19010	19010	19010	0
293	20231212	140500	274370190	19010	19010	19010	19010	0
294	20231212	140400	274370190	19010	19020	19030	19010	275
295	20231212	140300	269137420	19010	19010	19010	19010	4
296	20231212	140200	269061380	19010	19010	19010	19010	0
297	20231212	140100	269061380	19010	19010	19010	19010	3
298	20231212	140000	269004350	19030	19030	19030	19030	0
299	20231212	135900	269004350	19030	19030	19030	19030	0
300	20231212	135800	269004350	19030	19010	19030	19010	12
301	20231212	135700	268776100	19010	19010	19010	19010	5
302	20231212	135600	268681050	19020	19020	19020	19020	2
303	20231212	135500	268643010	19010	19010	19010	19010	0
304	20231212	135400	268643010	19010	19000	19010	19000	4
305	20231212	135300	268567000	19000	19000	19000	19000	0
306	20231212	135200	268567000	19000	19000	19000	19000	4
307	20231212	135100	268491000	19000	19000	19000	19000	3
308	20231212	135000	268434000	19000	19000	19000	19000	0
309	20231212	134900	268434000	19000	19000	19000	19000	3
310	20231212	134800	268377000	19000	19000	19000	19000	0
311	20231212	134700	268377000	19000	19000	19000	19000	3
312	20231212	134600	268320000	19010	19010	19010	19010	29
313	20231212	134500	267768710	19010	19010	19010	19010	4
314	20231212	134400	267692670	19000	19000	19000	19000	0
315	20231212	134300	267692670	19000	19000	19000	19000	3
316	20231212	134200	267635670	19000	19000	19000	19000	3
317	20231212	134100	267578670	19000	19000	19000	19000	0
318	20231212	134000	267578670	19000	19000	19000	19000	4
319	20231212	133900	267502670	19000	19000	19000	19000	60
320	20231212	133800	266362670	19000	19000	19000	18990	116
321	20231212	133700	264158700	18990	18990	18990	18990	5
322	20231212	133600	264063750	18990	19000	19000	18990	415
323	20231212	133500	256178820	19000	19000	19000	19000	0
324	20231212	133400	256178820	19000	19000	19000	19000	3
325	20231212	133300	256121820	19020	19020	19020	19020	1
326	20231212	133200	256102800	19030	19030	19030	19030	69
327	20231212	133100	254789730	19030	19030	19030	19030	3
328	20231212	133000	254732640	19030	19030	19030	19030	0
329	20231212	132900	254732640	19030	19030	19030	19030	0
330	20231212	132800	254732640	19030	19030	19030	19030	0
331	20231212	132700	254732640	19030	19030	19030	19030	11
332	20231212	132600	254523310	19030	19020	19030	19020	96
333	20231212	132500	252696740	19010	19010	19010	19010	82
334	20231212	132400	251137920	19000	19000	19000	19000	0
335	20231212	132300	251137920	19000	19000	19000	19000	3
336	20231212	132200	251080920	19000	19000	19000	19000	5
337	20231212	132100	250985920	19000	19000	19000	19000	0
338	20231212	132000	250985920	19000	19000	19000	19000	3
339	20231212	131900	250928920	19010	19010	19010	19010	6
340	20231212	131800	250814860	19000	19000	19000	19000	4
341	20231212	131700	250738860	19000	19000	19000	19000	0
342	20231212	131600	250738860	19000	19010	19010	19000	34
343	20231212	131500	250092560	19000	19000	19000	19000	10
344	20231212	131400	249902560	19000	19000	19000	19000	24
345	20231212	131300	249446560	19000	19000	19000	19000	203
346	20231212	131200	245589560	19000	19000	19000	19000	3
347	20231212	131100	245532560	19000	19000	19000	19000	4
348	20231212	131000	245456560	19000	19000	19000	19000	0
349	20231212	130900	245456560	19000	19000	19000	19000	3
350	20231212	130800	245399560	19010	19010	19010	19010	3
351	20231212	130700	245342530	19000	19000	19000	19000	3
352	20231212	130600	245285530	19000	19000	19000	19000	0
353	20231212	130500	245285530	19000	19000	19000	19000	4
354	20231212	130400	245209530	19000	19000	19000	19000	3
355	20231212	130300	245152530	19000	19000	19000	19000	0
356	20231212	130200	245152530	19000	19000	19000	19000	3
357	20231212	130100	245095530	19000	19000	19000	19000	0
358	20231212	130000	245095530	19000	19010	19010	19000	212
359	20231212	125900	241065440	19000	19000	19000	19000	0
360	20231212	125800	241065440	19000	19000	19000	19000	4
361	20231212	125700	240989440	19000	19000	19000	19000	0
362	20231212	125600	240989440	19000	19000	19000	19000	3
363	20231212	125500	240932440	19020	19020	19020	19020	0
364	20231212	125400	240932440	19020	19020	19020	19020	69
365	20231212	125300	239620060	19020	19020	19020	19020	4
366	20231212	125200	239543980	19020	19020	19020	19020	0
367	20231212	125100	239543980	19020	19020	19020	19020	3
368	20231212	125000	239486920	19020	19020	19020	19020	0
369	20231212	124900	239486920	19020	19020	19020	19020	53
370	20231212	124800	238478860	19020	19020	19020	19020	0
371	20231212	124700	238478860	19020	19010	19020	19010	14
372	20231212	124600	238212610	19000	19000	19000	19000	3
373	20231212	124500	238155610	19000	19000	19000	19000	8
374	20231212	124400	238003610	18990	18990	18990	18990	3
375	20231212	124300	237946640	19000	19000	19000	19000	12
376	20231212	124200	237718640	19000	19000	19000	19000	4
377	20231212	124100	237642640	19000	19000	19000	19000	3
378	20231212	124000	237585640	18990	18990	18990	18990	3
379	20231212	123900	237528670	18990	18990	18990	18990	0
380	20231212	123800	237528670	18990	18990	18990	18990	0
381	20231212	123700	237528670	18990	18990	18990	18990	0
382	20231212	123600	237528670	18990	18990	18990	18990	2
383	20231212	123500	237490690	18980	18980	18980	18980	4
384	20231212	123400	237414770	18980	18980	18980	18980	0
385	20231212	123300	237414770	18980	18980	18980	18980	3
386	20231212	123200	237357830	18980	18980	18980	18980	0
387	20231212	123100	237357830	18980	18980	18980	18980	3
388	20231212	123000	237300890	18980	18980	18980	18980	0
389	20231212	122900	237300890	18980	18980	18980	18980	4
390	20231212	122800	237224970	18980	18980	18980	18980	0
391	20231212	122700	237224970	18980	18990	18990	18980	5
392	20231212	122600	237130050	18980	18970	18980	18970	10
393	20231212	122500	236940310	18980	18980	18980	18980	0
394	20231212	122400	236940310	18980	18980	18980	18980	0
395	20231212	122300	236940310	18980	18980	18980	18980	0
396	20231212	122200	236940310	18980	18980	18980	18980	3
397	20231212	122100	236883370	18980	18980	18980	18980	0
398	20231212	122000	236883370	18980	18980	18980	18980	6
399	20231212	121900	236769490	18980	18980	18980	18980	0
400	20231212	121800	236769490	18980	18980	18980	18980	260
401	20231212	121700	231834690	18990	18990	18990	18990	43
402	20231212	121600	231018120	19000	19000	19000	19000	0
403	20231212	121500	231018120	19000	19000	19000	19000	0
404	20231212	121400	231018120	19000	19000	19000	19000	0
405	20231212	121300	231018120	19000	19000	19000	19000	0
406	20231212	121200	231018120	19000	18990	19000	18990	4
407	20231212	121100	230942130	18980	18980	18980	18980	4
408	20231212	121000	230866210	18980	18980	18980	18980	0
409	20231212	120900	230866210	18980	18980	18980	18980	3
410	20231212	120800	230809270	18980	18980	18980	18980	3
411	20231212	120700	230752330	18980	18980	18980	18980	0
412	20231212	120600	230752330	18980	18980	18980	18980	7
413	20231212	120500	230619470	18990	18990	18990	18990	0
414	20231212	120400	230619470	18990	18990	18990	18990	13
415	20231212	120300	230372600	18990	18990	18990	18990	0
416	20231212	120200	230372600	18990	18990	18990	18990	3
417	20231212	120100	230315630	18990	18990	18990	18990	0
418	20231212	120000	230315630	18990	18990	18990	18990	7
419	20231212	115900	230182700	19000	19000	19000	19000	0
420	20231212	115800	230182700	19000	19000	19000	19000	0
421	20231212	115700	230182700	19000	19000	19000	19000	0
422	20231212	115600	230182700	19000	18990	19000	18990	5
423	20231212	115500	230087740	18990	18990	18990	18990	0
424	20231212	115400	230087740	18990	18990	18990	18990	4
425	20231212	115300	230011780	18980	18980	18980	18980	3
426	20231212	115200	229954840	18980	18980	18980	18980	5
427	20231212	115100	229859940	18980	18980	18980	18980	16
428	20231212	115000	229556260	18980	18980	18980	18980	3
429	20231212	114900	229499320	18980	18980	18980	18980	1
430	20231212	114800	229480340	18980	18980	18980	18980	0
431	20231212	114700	229480340	18980	18980	18980	18980	1
432	20231212	114600	229461360	19030	18960	19030	18960	10
433	20231212	114500	229271360	18950	18950	18950	18950	3
434	20231212	114400	229214510	18940	18950	18950	18940	866
435	20231212	114300	212812240	18960	18960	18960	18960	1
436	20231212	114200	212793280	18950	18950	18950	18950	4
437	20231212	114100	212717480	18960	18960	18960	18960	1
438	20231212	114000	212698520	19030	19030	19030	19030	0
439	20231212	113900	212698520	19030	19030	19030	19030	0
440	20231212	113800	212698520	19030	18980	19030	18980	45
441	20231212	113700	211842720	18980	18980	18980	18980	1
442	20231212	113600	211823740	19000	19000	19000	19000	0
443	20231212	113500	211823740	19000	19000	19000	19000	92
444	20231212	113400	210075740	19000	18950	19010	18950	345
445	20231212	113300	203522530	18950	18940	18950	18940	4
446	20231212	113200	203446760	18930	18940	18940	18930	5
447	20231212	113100	203352080	18940	18950	18950	18940	8
448	20231212	113000	203200550	18930	18930	18930	18930	3
449	20231212	112900	203143760	18930	18940	18940	18930	338
450	20231212	112800	196744050	18940	18940	18940	18940	3
451	20231212	112700	196687230	18940	18940	18940	18940	20
452	20231212	112600	196308430	18940	18940	18940	18940	0
453	20231212	112500	196308430	18940	18940	18940	18940	7
454	20231212	112400	196175850	18930	18930	18930	18930	4
455	20231212	112300	196100130	18930	18930	18930	18930	0
456	20231212	112200	196100130	18930	18940	18940	18930	143
457	20231212	112100	193391740	18940	18940	18940	18940	1
458	20231212	112000	193372800	18940	18940	18940	18940	26
459	20231212	111900	192880360	18940	18960	18960	18940	518
460	20231212	111800	183069100	18960	18980	18980	18960	337
461	20231212	111700	176675880	18980	18980	18980	18980	34
462	20231212	111600	176030560	18980	18980	18980	18980	1
463	20231212	111500	176011580	18970	18970	18970	18970	3
464	20231212	111400	175954670	18970	18970	18970	18970	0
465	20231212	111300	175954670	18970	18970	18970	18970	4
466	20231212	111200	175878790	18980	18980	18980	18980	1
467	20231212	111100	175859810	18980	18980	18980	18980	0
468	20231212	111000	175859810	18980	18980	18980	18980	0
469	20231212	110900	175859810	18980	18970	18980	18970	6
470	20231212	110800	175745960	18960	18960	18960	18960	7
471	20231212	110700	175613240	18960	18960	18960	18960	1
472	20231212	110600	175594280	18960	18960	18960	18960	0
473	20231212	110500	175594280	18960	18960	18960	18960	0
474	20231212	110400	175594280	18960	18960	18960	18960	130
475	20231212	110300	173129480	18960	18960	18960	18960	0
476	20231212	110200	173129480	18960	18960	18960	18960	1
477	20231212	110100	173110520	19000	18950	19000	18940	207
478	20231212	110000	169181150	18940	18940	18940	18940	0
479	20231212	105900	169181150	18940	18960	18960	18940	1000
480	20231212	105800	150237010	19000	18990	19000	18990	10
481	20231212	105700	150047040	19000	19000	19000	19000	2
482	20231212	105600	150009040	19000	19000	19000	19000	4
483	20231212	105500	149933040	18960	18970	18970	18960	500
484	20231212	105400	140451360	19030	19020	19030	18990	504
485	20231212	105300	130879060	19020	19020	19020	19020	0
486	20231212	105200	130879060	19020	19010	19020	19010	5
487	20231212	105100	130783990	19010	19010	19010	19010	1
488	20231212	105000	130764980	18990	18980	18990	18970	8
489	20231212	104900	130613160	18980	18980	18980	18980	2
490	20231212	104800	130575200	18980	19010	19010	18970	17
491	20231212	104700	130252570	19010	19010	19010	19010	1
492	20231212	104600	130233560	18970	19000	19000	18950	711
493	20231212	104500	116746290	19020	19020	19020	19020	0
494	20231212	104400	116746290	19020	19030	19030	19020	238
495	20231212	104300	112217170	19030	19030	19030	19030	3
496	20231212	104200	112160080	19050	19050	19050	19050	0
497	20231212	104100	112160080	19050	19050	19050	19050	13
498	20231212	104000	111912430	19050	19050	19050	19050	0
499	20231212	103900	111912430	19050	19050	19050	19050	7
500	20231212	103800	111779080	19050	19050	19050	19050	0
501	20231212	103700	111779080	19050	19040	19060	19040	88
502	20231212	103600	110101900	19030	19030	19030	19030	35
503	20231212	103500	109435850	19030	19030	19030	19030	3
504	20231212	103400	109378760	19040	19040	19040	19040	76
505	20231212	103300	107931720	19050	19050	19050	19050	0
506	20231212	103200	107931720	19050	19050	19050	19050	28
507	20231212	103100	107398320	19060	19060	19060	19060	7
508	20231212	103000	107264900	19060	19060	19060	19060	0
509	20231212	102900	107264900	19060	19080	19100	19060	25
510	20231212	102800	106788170	19060	19060	19060	19060	9
511	20231212	102700	106616630	19060	19060	19060	19060	8
512	20231212	102600	106464150	19050	19050	19050	19050	4
513	20231212	102500	106387950	19050	19050	19050	19050	3
514	20231212	102400	106330800	19050	19050	19050	19050	0
515	20231212	102300	106330800	19050	19050	19050	19050	7
516	20231212	102200	106197450	19060	19060	19060	19060	2
517	20231212	102100	106159330	19050	19050	19050	19050	7
518	20231212	102000	106025980	19050	19050	19050	19050	0
519	20231212	101900	106025980	19050	19050	19050	19050	0
520	20231212	101800	106025980	19050	19050	19050	19050	3
521	20231212	101700	105968830	19040	19040	19040	19040	56
522	20231212	101600	104902590	19030	19030	19030	19030	22
523	20231212	101500	104483930	19050	19050	19050	19050	7
524	20231212	101400	104350580	19050	19050	19050	19050	4
525	20231212	101300	104274380	19050	19050	19050	19050	18
526	20231212	101200	103931480	19050	19050	19050	19050	3
527	20231212	101100	103874330	19050	19050	19050	19050	0
528	20231212	101000	103874330	19050	19050	19050	19050	3
529	20231212	100900	103817180	19050	19050	19050	19050	1
530	20231212	100800	103798130	19050	19050	19050	19050	4
531	20231212	100700	103721930	19060	19080	19090	19060	62
532	20231212	100600	102538740	19090	19090	19090	19090	0
533	20231212	100500	102538740	19090	19050	19090	19050	5
534	20231212	100400	102443440	19050	19050	19050	19050	0
535	20231212	100300	102443440	19050	19040	19050	19040	12
536	20231212	100200	102214920	19040	19030	19040	19030	5
537	20231212	100100	102119750	19020	19020	19020	19020	0
538	20231212	100000	102119750	19020	19020	19020	19020	30
539	20231212	095900	101549150	19010	19000	19010	19000	15
540	20231212	095800	101264120	18990	18990	18990	18990	4
541	20231212	095700	101188160	18990	18990	18990	18990	0
542	20231212	095600	101188160	18990	18990	18990	18990	3
543	20231212	095500	101131190	19000	18990	19000	18990	30
544	20231212	095400	100561220	19000	19000	19000	19000	11
545	20231212	095300	100352220	18990	18980	18990	18980	5
546	20231212	095200	100257310	18970	18970	18970	18970	3
547	20231212	095100	100200400	18960	18960	18960	18960	0
548	20231212	095000	100200400	18960	18960	18960	18960	0
549	20231212	094900	100200400	18960	18980	18980	18960	50
550	20231212	094800	99252320	18990	18990	18990	18990	2
551	20231212	094700	99214340	18990	18970	18990	18970	22
552	20231212	094600	98796700	18960	18960	18960	18960	0
553	20231212	094500	98796700	18960	18960	18960	18960	3
554	20231212	094400	98739820	18980	18980	18980	18980	1
555	20231212	094300	98720840	18960	18950	18960	18920	504
556	20231212	094200	89172020	18960	18960	18960	18960	156
557	20231212	094100	86214260	18940	18990	18990	18940	421
558	20231212	094000	78235130	18990	18990	18990	18990	50
559	20231212	093900	77285630	19000	19010	19010	19000	251
560	20231212	093800	72516620	19010	19010	19010	19010	4
561	20231212	093700	72440580	19020	19020	19020	19020	0
562	20231212	093600	72440580	19020	19020	19020	19020	4
563	20231212	093500	72364500	19020	19020	19020	19020	1
564	20231212	093400	72345480	19000	19010	19010	19000	103
565	20231212	093300	70387970	19010	19010	19010	19010	0
566	20231212	093200	70387970	19010	19040	19040	19010	4
567	20231212	093100	70311900	19020	19030	19030	19000	306
568	20231212	093000	64495540	19040	19050	19050	19040	11
569	20231212	092900	64286000	19050	19050	19050	19050	3
570	20231212	092800	64228850	19050	19050	19050	19050	10
571	20231212	092700	64038350	19050	19050	19050	19050	184
572	20231212	092600	60533150	19050	19050	19050	19050	75
573	20231212	092500	59104400	19050	19050	19050	19050	8
574	20231212	092400	58952000	19050	19050	19050	19050	3
575	20231212	092300	58894850	19060	19060	19060	19060	52
576	20231212	092200	57903730	19060	19060	19060	19060	35
577	20231212	092100	57236630	19060	19060	19060	19060	100
578	20231212	092000	55330630	19100	19090	19100	19090	16
579	20231212	091900	55025070	19100	19050	19100	19050	967
580	20231212	091800	36600370	19050	19060	19060	19050	326
581	20231212	091700	30389540	19060	19080	19080	19060	30
582	20231212	091600	29817440	19060	19060	19060	19060	7
583	20231212	091500	29684020	19060	19060	19060	19060	96
584	20231212	091400	27854260	19060	19060	19060	19060	60
585	20231212	091300	26710660	19060	19100	19100	19060	551
586	20231212	091200	16203710	19070	19070	19070	19070	0
587	20231212	091100	16203710	19070	19100	19120	19070	62
588	20231212	091000	15020840	19100	19100	19110	19070	28
589	20231212	090900	14486780	19070	19070	19070	19060	67
590	20231212	090800	13209680	19070	19070	19070	19070	116
591	20231212	090700	10997560	19060	19060	19060	19060	0
592	20231212	090600	10997560	19060	19060	19060	19060	1
593	20231212	090500	10978500	19060	19060	19060	19060	150
594	20231212	090400	8119500	19060	19150	19170	19060	181
595	20231212	090300	4667040	19080	19100	19100	19080	113
596	20231212	090200	2509970	19100	19100	19100	19100	0
597	20231212	090100	2509970	19100	19140	19140	19100	48
598	20231212	090000	1592730	19180	19190	19190	19180	83