KissMeData/126720/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201300	609410490	19050	19050	19050	19050	687
3	20231221	201200	609410490	19050	19050	19050	19050	0
4	20231221	201100	609410490	19050	19050	19050	19050	0
5	20231221	201000	609410490	19050	19050	19050	19050	0
6	20231221	200900	609410490	19050	19050	19050	19050	0
7	20231221	200800	609410490	19050	19050	19050	19050	0
8	20231221	200700	609410490	19050	19050	19050	19050	0
9	20231221	200600	609410490	19050	19050	19050	19050	0
10	20231221	200500	609410490	19050	19050	19050	19050	0
11	20231221	200400	609410490	19050	19050	19050	19050	0
12	20231221	200300	609410490	19050	19050	19050	19050	0
13	20231221	200200	609410490	19050	19050	19050	19050	0
14	20231221	200100	609410490	19050	19050	19050	19050	0
15	20231221	200000	609410490	19050	19050	19050	19050	0
16	20231221	195900	609410490	19050	19050	19050	19050	0
17	20231221	195800	609410490	19050	19050	19050	19050	0
18	20231221	195700	609410490	19050	19050	19050	19050	0
19	20231221	195600	609410490	19050	19050	19050	19050	0
20	20231221	195500	609410490	19050	19050	19050	19050	0
21	20231221	195400	609410490	19050	19050	19050	19050	0
22	20231221	195300	609410490	19050	19050	19050	19050	0
23	20231221	195200	609410490	19050	19050	19050	19050	0
24	20231221	195100	609410490	19050	19050	19050	19050	0
25	20231221	195000	609410490	19050	19050	19050	19050	0
26	20231221	194900	609410490	19050	19050	19050	19050	0
27	20231221	194800	609410490	19050	19050	19050	19050	0
28	20231221	194700	609410490	19050	19050	19050	19050	0
29	20231221	194600	609410490	19050	19050	19050	19050	0
30	20231221	194500	609410490	19050	19050	19050	19050	0
31	20231221	194400	609410490	19050	19050	19050	19050	0
32	20231221	194300	609410490	19050	19050	19050	19050	687
33	20231221	194200	609410490	19050	19050	19050	19050	0
34	20231221	194100	609410490	19050	19050	19050	19050	0
35	20231221	194000	609410490	19050	19050	19050	19050	0
36	20231221	193900	609410490	19050	19050	19050	19050	0
37	20231221	193800	609410490	19050	19050	19050	19050	0
38	20231221	193700	609410490	19050	19050	19050	19050	0
39	20231221	193600	609410490	19050	19050	19050	19050	0
40	20231221	193500	609410490	19050	19050	19050	19050	0
41	20231221	193400	609410490	19050	19050	19050	19050	0
42	20231221	193300	609410490	19050	19050	19050	19050	0
43	20231221	193200	609410490	19050	19050	19050	19050	0
44	20231221	193100	609410490	19050	19050	19050	19050	0
45	20231221	193000	609410490	19050	19050	19050	19050	0
46	20231221	192900	609410490	19050	19050	19050	19050	0
47	20231221	192800	609410490	19050	19050	19050	19050	0
48	20231221	192700	609410490	19050	19050	19050	19050	0
49	20231221	192600	609410490	19050	19050	19050	19050	0
50	20231221	192500	609410490	19050	19050	19050	19050	0
51	20231221	192400	609410490	19050	19050	19050	19050	0
52	20231221	192300	609410490	19050	19050	19050	19050	0
53	20231221	192200	609410490	19050	19050	19050	19050	0
54	20231221	192100	609410490	19050	19050	19050	19050	0
55	20231221	192000	609410490	19050	19050	19050	19050	0
56	20231221	191900	609410490	19050	19050	19050	19050	0
57	20231221	191800	609410490	19050	19050	19050	19050	0
58	20231221	191700	609410490	19050	19050	19050	19050	0
59	20231221	191600	609410490	19050	19050	19050	19050	0
60	20231221	191500	609410490	19050	19050	19050	19050	0
61	20231221	191400	609410490	19050	19050	19050	19050	0
62	20231221	191300	609410490	19050	19050	19050	19050	687
63	20231221	191200	609410490	19050	19050	19050	19050	0
64	20231221	191100	609410490	19050	19050	19050	19050	0
65	20231221	191000	609410490	19050	19050	19050	19050	0
66	20231221	190900	609410490	19050	19050	19050	19050	0
67	20231221	190800	609410490	19050	19050	19050	19050	0
68	20231221	190700	609410490	19050	19050	19050	19050	0
69	20231221	190600	609410490	19050	19050	19050	19050	0
70	20231221	190500	609410490	19050	19050	19050	19050	0
71	20231221	190400	609410490	19050	19050	19050	19050	0
72	20231221	190300	609410490	19050	19050	19050	19050	0
73	20231221	190200	609410490	19050	19050	19050	19050	0
74	20231221	190100	609410490	19050	19050	19050	19050	0
75	20231221	190000	609410490	19050	19050	19050	19050	0
76	20231221	185900	609410490	19050	19050	19050	19050	0
77	20231221	185800	609410490	19050	19050	19050	19050	0
78	20231221	185700	609410490	19050	19050	19050	19050	0
79	20231221	185600	609410490	19050	19050	19050	19050	0
80	20231221	185500	609410490	19050	19050	19050	19050	0
81	20231221	185400	609410490	19050	19050	19050	19050	0
82	20231221	185300	609410490	19050	19050	19050	19050	0
83	20231221	185200	609410490	19050	19050	19050	19050	0
84	20231221	185100	609410490	19050	19050	19050	19050	0
85	20231221	185000	609410490	19050	19050	19050	19050	0
86	20231221	184900	609410490	19050	19050	19050	19050	0
87	20231221	184800	609410490	19050	19050	19050	19050	0
88	20231221	184700	609410490	19050	19050	19050	19050	0
89	20231221	184600	609410490	19050	19050	19050	19050	0
90	20231221	184500	609410490	19050	19050	19050	19050	0
91	20231221	184400	609410490	19050	19050	19050	19050	0
92	20231221	184300	609410490	19050	19050	19050	19050	687
93	20231221	184200	609410490	19050	19050	19050	19050	0
94	20231221	184100	609410490	19050	19050	19050	19050	0
95	20231221	184000	609410490	19050	19050	19050	19050	0
96	20231221	183900	609410490	19050	19050	19050	19050	0
97	20231221	183800	609410490	19050	19050	19050	19050	0
98	20231221	183700	609410490	19050	19050	19050	19050	0
99	20231221	183600	609410490	19050	19050	19050	19050	0
100	20231221	183500	609410490	19050	19050	19050	19050	0
101	20231221	183400	609410490	19050	19050	19050	19050	0
102	20231221	183300	609410490	19050	19050	19050	19050	0
103	20231221	183200	609410490	19050	19050	19050	19050	0
104	20231221	183100	609410490	19050	19050	19050	19050	0
105	20231221	183000	609410490	19050	19050	19050	19050	0
106	20231221	182900	609410490	19050	19050	19050	19050	0
107	20231221	182800	609410490	19050	19050	19050	19050	0
108	20231221	182700	609410490	19050	19050	19050	19050	0
109	20231221	182600	609410490	19050	19050	19050	19050	0
110	20231221	182500	609410490	19050	19050	19050	19050	0
111	20231221	182400	609410490	19050	19050	19050	19050	0
112	20231221	182300	609410490	19050	19050	19050	19050	0
113	20231221	182200	609410490	19050	19050	19050	19050	0
114	20231221	182100	609410490	19050	19050	19050	19050	0
115	20231221	182000	609410490	19050	19050	19050	19050	0
116	20231221	181900	609410490	19050	19050	19050	19050	0
117	20231221	181800	609410490	19050	19050	19050	19050	0
118	20231221	181700	609410490	19050	19050	19050	19050	0
119	20231221	181600	609410490	19050	19050	19050	19050	0
120	20231221	181500	609410490	19050	19050	19050	19050	0
121	20231221	181400	609410490	19050	19050	19050	19050	0
122	20231221	181300	609410490	19050	19050	19050	19050	687
123	20231221	181200	609410490	19050	19050	19050	19050	0
124	20231221	181100	609410490	19050	19050	19050	19050	0
125	20231221	181000	609410490	19050	19050	19050	19050	0
126	20231221	180900	609410490	19050	19050	19050	19050	0
127	20231221	180800	609410490	19050	19050	19050	19050	0
128	20231221	180700	609410490	19050	19050	19050	19050	0
129	20231221	180600	609410490	19050	19050	19050	19050	0
130	20231221	180500	609410490	19050	19050	19050	19050	0
131	20231221	180400	609410490	19050	19050	19050	19050	0
132	20231221	180300	609410490	19050	19050	19050	19050	0
133	20231221	180200	609410490	19050	19050	19050	19050	0
134	20231221	180100	609410490	19050	19050	19050	19050	0
135	20231221	180000	609410490	19050	19050	19050	19050	0
136	20231221	175900	609410490	19050	19050	19050	19050	0
137	20231221	175800	609410490	19050	19050	19050	19050	0
138	20231221	175700	609410490	19050	19050	19050	19050	0
139	20231221	175600	609410490	19050	19050	19050	19050	0
140	20231221	175500	609410490	19050	19050	19050	19050	0
141	20231221	175400	609410490	19050	19050	19050	19050	0
142	20231221	175300	609410490	19050	19050	19050	19050	0
143	20231221	175200	609410490	19050	19050	19050	19050	0
144	20231221	175100	609410490	19050	19050	19050	19050	0
145	20231221	175000	609410490	19050	19050	19050	19050	0
146	20231221	174900	609410490	19050	19050	19050	19050	0
147	20231221	174800	609410490	19050	19050	19050	19050	0
148	20231221	174700	609410490	19050	19050	19050	19050	0
149	20231221	174600	609410490	19050	19050	19050	19050	0
150	20231221	174500	609410490	19050	19050	19050	19050	0
151	20231221	174400	609410490	19050	19050	19050	19050	0
152	20231221	174300	609410490	19050	19050	19050	19050	687
153	20231221	174200	609410490	19050	19050	19050	19050	0
154	20231221	174100	609410490	19050	19050	19050	19050	0
155	20231221	174000	609410490	19050	19050	19050	19050	0
156	20231221	173900	609410490	19050	19050	19050	19050	0
157	20231221	173800	609410490	19050	19050	19050	19050	0
158	20231221	173700	609410490	19050	19050	19050	19050	0
159	20231221	173600	609410490	19050	19050	19050	19050	0
160	20231221	173500	609410490	19050	19050	19050	19050	0
161	20231221	173400	609410490	19050	19050	19050	19050	0
162	20231221	173300	609410490	19050	19050	19050	19050	0
163	20231221	173200	609410490	19050	19050	19050	19050	0
164	20231221	173100	609410490	19050	19050	19050	19050	0
165	20231221	173000	609410490	19050	19050	19050	19050	0
166	20231221	172900	609410490	19050	19050	19050	19050	0
167	20231221	172800	609410490	19050	19050	19050	19050	0
168	20231221	172700	609410490	19050	19050	19050	19050	0
169	20231221	172600	609410490	19050	19050	19050	19050	0
170	20231221	172500	609410490	19050	19050	19050	19050	0
171	20231221	172400	609410490	19050	19050	19050	19050	0
172	20231221	172300	609410490	19050	19050	19050	19050	0
173	20231221	172200	609410490	19050	19050	19050	19050	0
174	20231221	172100	609410490	19050	19050	19050	19050	0
175	20231221	172000	609410490	19050	19050	19050	19050	0
176	20231221	171900	609410490	19050	19050	19050	19050	0
177	20231221	171800	609410490	19050	19050	19050	19050	0
178	20231221	171700	609410490	19050	19050	19050	19050	0
179	20231221	171600	609410490	19050	19050	19050	19050	0
180	20231221	171500	609410490	19050	19050	19050	19050	0
181	20231221	171400	609410490	19050	19050	19050	19050	0
182	20231221	171300	609410490	19050	19050	19050	19050	687
183	20231221	171200	609410490	19050	19050	19050	19050	0
184	20231221	171100	609410490	19050	19050	19050	19050	0
185	20231221	171000	609410490	19050	19050	19050	19050	0
186	20231221	170900	609410490	19050	19050	19050	19050	0
187	20231221	170800	609410490	19050	19050	19050	19050	0
188	20231221	170700	609410490	19050	19050	19050	19050	0
189	20231221	170600	609410490	19050	19050	19050	19050	0
190	20231221	170500	609410490	19050	19050	19050	19050	0
191	20231221	170400	609410490	19050	19050	19050	19050	0
192	20231221	170300	609410490	19050	19050	19050	19050	0
193	20231221	170200	609410490	19050	19050	19050	19050	0
194	20231221	170100	609410490	19050	19050	19050	19050	0
195	20231221	170000	609410490	19050	19050	19050	19050	0
196	20231221	165900	609410490	19050	19050	19050	19050	0
197	20231221	165800	609410490	19050	19050	19050	19050	0
198	20231221	165700	609410490	19050	19050	19050	19050	0
199	20231221	165600	609410490	19050	19050	19050	19050	0
200	20231221	165500	609410490	19050	19050	19050	19050	0
201	20231221	165400	609410490	19050	19050	19050	19050	0
202	20231221	165300	609410490	19050	19050	19050	19050	0
203	20231221	165200	609410490	19050	19050	19050	19050	0
204	20231221	165100	609410490	19050	19050	19050	19050	0
205	20231221	165000	609410490	19050	19050	19050	19050	0
206	20231221	164900	609410490	19050	19050	19050	19050	0
207	20231221	164800	609410490	19050	19050	19050	19050	0
208	20231221	164700	609410490	19050	19050	19050	19050	0
209	20231221	164600	609410490	19050	19050	19050	19050	0
210	20231221	164500	609410490	19050	19050	19050	19050	0
211	20231221	164400	609410490	19050	19050	19050	19050	0
212	20231221	164300	609410490	19050	19050	19050	19050	687
213	20231221	164200	609410490	19050	19050	19050	19050	0
214	20231221	164100	609410490	19050	19050	19050	19050	0
215	20231221	164000	609410490	19050	19050	19050	19050	0
216	20231221	163900	609410490	19050	19050	19050	19050	0
217	20231221	163800	609410490	19050	19050	19050	19050	0
218	20231221	163700	609410490	19050	19050	19050	19050	0
219	20231221	163600	609410490	19050	19050	19050	19050	0
220	20231221	163500	609410490	19050	19050	19050	19050	0
221	20231221	163400	609410490	19050	19050	19050	19050	0
222	20231221	163300	609410490	19050	19050	19050	19050	0
223	20231221	163200	609410490	19050	19050	19050	19050	0
224	20231221	163100	609410490	19050	19050	19050	19050	0
225	20231221	163000	609410490	19050	19050	19050	19050	0
226	20231221	162900	609410490	19050	19050	19050	19050	0
227	20231221	162800	609410490	19050	19050	19050	19050	0
228	20231221	162700	609410490	19050	19050	19050	19050	0
229	20231221	162600	609410490	19050	19050	19050	19050	0
230	20231221	162500	609410490	19050	19050	19050	19050	0
231	20231221	162400	609410490	19050	19050	19050	19050	0
232	20231221	162300	609410490	19050	19050	19050	19050	0
233	20231221	162200	609410490	19050	19050	19050	19050	0
234	20231221	162100	609410490	19050	19050	19050	19050	0
235	20231221	162000	609410490	19050	19050	19050	19050	0
236	20231221	161900	609410490	19050	19050	19050	19050	0
237	20231221	161800	609410490	19050	19050	19050	19050	0
238	20231221	161700	609410490	19050	19050	19050	19050	0
239	20231221	161600	609410490	19050	19050	19050	19050	0
240	20231221	161500	609410490	19050	19050	19050	19050	0
241	20231221	161400	609410490	19050	19050	19050	19050	0
242	20231221	161300	609410490	19050	19050	19050	19050	687
243	20231221	161200	609410490	19050	19050	19050	19050	0
244	20231221	161100	609410490	19050	19050	19050	19050	0
245	20231221	161000	609410490	19050	19050	19050	19050	0
246	20231221	160900	609410490	19050	19050	19050	19050	0
247	20231221	160800	609410490	19050	19050	19050	19050	0
248	20231221	160700	609410490	19050	19050	19050	19050	0
249	20231221	160600	609410490	19050	19050	19050	19050	0
250	20231221	160500	609410490	19050	19050	19050	19050	0
251	20231221	160400	609410490	19050	19050	19050	19050	0
252	20231221	160300	609410490	19050	19050	19050	19050	0
253	20231221	160200	609410490	19050	19050	19050	19050	0
254	20231221	160100	609410490	19050	19050	19050	19050	0
255	20231221	160000	609410490	19050	19050	19050	19050	0
256	20231221	155900	609410490	19050	19050	19050	19050	0
257	20231221	155800	609410490	19050	19050	19050	19050	0
258	20231221	155700	609410490	19050	19050	19050	19050	0
259	20231221	155600	609410490	19050	19050	19050	19050	0
260	20231221	155500	609410490	19050	19050	19050	19050	0
261	20231221	155400	609410490	19050	19050	19050	19050	0
262	20231221	155300	609410490	19050	19050	19050	19050	0
263	20231221	155200	609410490	19050	19050	19050	19050	0
264	20231221	155100	609410490	19050	19050	19050	19050	0
265	20231221	155000	609410490	19050	19050	19050	19050	0
266	20231221	154900	609410490	19050	19050	19050	19050	0
267	20231221	154800	609410490	19050	19050	19050	19050	0
268	20231221	154700	609410490	19050	19050	19050	19050	0
269	20231221	154600	609410490	19050	19050	19050	19050	0
270	20231221	154500	609410490	19050	19050	19050	19050	0
271	20231221	154400	609410490	19050	19050	19050	19050	0
272	20231221	154300	609410490	19050	19050	19050	19050	687
273	20231221	154200	609410490	19050	19050	19050	19050	0
274	20231221	154100	609410490	19050	19050	19050	19050	0
275	20231221	154000	609410490	19050	19050	19050	19050	0
276	20231221	153900	609410490	19050	19050	19050	19050	0
277	20231221	153800	609410490	19050	19050	19050	19050	0
278	20231221	153700	609410490	19050	19050	19050	19050	0
279	20231221	153600	609410490	19050	19050	19050	19050	0
280	20231221	153500	609410490	19050	19050	19050	19050	0
281	20231221	153400	609410490	19050	19050	19050	19050	0
282	20231221	153300	609410490	19050	19050	19050	19050	0
283	20231221	153200	609410490	19050	19050	19050	19050	0
284	20231221	153100	609410490	19050	19050	19050	19050	0
285	20231221	153000	609410490	19050	19050	19050	19050	687
286	20231221	152900	596323140	19040	19040	19040	19040	0
287	20231221	152800	596323140	19040	19040	19040	19040	0
288	20231221	152700	596323140	19040	19040	19040	19040	0
289	20231221	152600	596323140	19040	19040	19040	19040	0
290	20231221	152500	596323140	19040	19040	19040	19040	0
291	20231221	152400	596323140	19040	19040	19040	19040	0
292	20231221	152300	596323140	19040	19040	19040	19040	0
293	20231221	152200	596323140	19040	19040	19040	19040	0
294	20231221	152100	596323140	19040	19040	19040	19040	0
295	20231221	152000	596323140	19040	19040	19040	19040	0
296	20231221	151900	596323140	19040	19060	19060	19040	103
297	20231221	151800	594361810	19060	19060	19060	19060	25
298	20231221	151700	593885310	19060	19060	19060	19060	0
299	20231221	151600	593885310	19060	19040	19060	19040	122
300	20231221	151500	591562370	19040	19050	19050	19040	60
301	20231221	151400	590419430	19050	19050	19050	19050	8
302	20231221	151300	590267030	19050	19060	19060	19050	343
303	20231221	151200	583732860	19050	19050	19050	19050	60
304	20231221	151100	582589860	19050	19070	19070	19050	62
305	20231221	151000	581408700	19050	19050	19050	19050	0
306	20231221	150900	581408700	19050	19050	19050	19050	60
307	20231221	150800	580265700	19050	19070	19070	19050	206
308	20231221	150700	576341030	19050	19050	19050	19050	0
309	20231221	150600	576341030	19050	19050	19050	19050	59
310	20231221	150500	575217080	19070	19060	19070	19060	23
311	20231221	150400	574778670	19050	19050	19050	19050	60
312	20231221	150300	573635670	19060	19060	19060	19060	0
313	20231221	150200	573635670	19060	19060	19060	19060	56
314	20231221	150100	572568310	19050	19050	19050	19050	59
315	20231221	150000	571444360	19050	19060	19060	19050	62
316	20231221	145900	570262840	19060	19060	19060	19060	0
317	20231221	145800	570262840	19060	19060	19060	19060	148
318	20231221	145700	567441960	19060	19060	19060	19060	1
319	20231221	145600	567422900	19060	19060	19060	19060	0
320	20231221	145500	567422900	19060	19060	19060	19060	80
321	20231221	145400	565898100	19060	19060	19060	19060	82
322	20231221	145300	564335180	19070	19070	19150	19070	48
323	20231221	145200	563419740	19070	19070	19070	19070	11
324	20231221	145100	563209970	19070	19090	19200	19060	642
325	20231221	145000	550918440	19050	19050	19050	19050	10
326	20231221	144900	550727940	19050	19050	19050	19050	166
327	20231221	144800	547565640	19050	19050	19050	19050	10
328	20231221	144700	547375140	19050	19050	19050	19050	71
329	20231221	144600	546022590	19050	19050	19050	19050	70
330	20231221	144500	544689090	19050	19050	19050	19050	49
331	20231221	144400	543755640	19040	19050	19050	19040	100
332	20231221	144300	541851340	19050	19040	19050	19040	34
333	20231221	144200	541203780	19040	19050	19050	19040	66
334	20231221	144100	539947080	19050	19050	19050	19050	11
335	20231221	144000	539737530	19050	19050	19050	19050	130
336	20231221	143900	537261030	19040	19040	19040	19040	20
337	20231221	143800	536880230	19050	19050	19050	19050	3
338	20231221	143700	536823080	19050	19050	19050	19050	129
339	20231221	143600	534365630	19050	19050	19050	19050	31
340	20231221	143500	533775080	19050	19050	19050	19050	60
341	20231221	143400	532632080	19060	19050	19060	19050	43
342	20231221	143300	531812510	19050	19050	19050	19050	130
343	20231221	143200	529336010	19050	19050	19050	19050	10
344	20231221	143100	529145510	19050	19050	19050	19050	107
345	20231221	143000	527107160	19050	19050	19050	19050	110
346	20231221	142900	525011660	19060	19060	19060	19060	30
347	20231221	142800	524439860	19060	19060	19060	19060	11
348	20231221	142700	524230200	19060	19060	19060	19060	12
349	20231221	142600	524001480	19060	19070	19070	19060	130
350	20231221	142500	521523580	19070	19070	19070	19070	12
351	20231221	142400	521294740	19070	19070	19070	19070	60
352	20231221	142300	520150540	19070	19070	19070	19070	62
353	20231221	142200	518968200	19070	19060	19070	19060	63
354	20231221	142100	517767410	19060	19060	19060	19060	1
355	20231221	142000	517748350	19060	19060	19060	19060	61
356	20231221	141900	516585690	19060	19060	19060	19060	61
357	20231221	141800	515423030	19060	19060	19060	19060	2
358	20231221	141700	515384910	19060	19060	19060	19060	61
359	20231221	141600	514222250	19060	19060	19060	19060	64
360	20231221	141500	513002410	19060	19060	19060	19060	59
361	20231221	141400	511877870	19060	19060	19060	19060	3
362	20231221	141300	511820690	19060	19060	19060	19060	62
363	20231221	141200	510638970	19060	19060	19060	19060	61
364	20231221	141100	509476310	19050	19050	19050	19050	61
365	20231221	141000	508314260	19050	19050	19050	19050	3
366	20231221	140900	508257110	19050	19050	19050	19050	61
367	20231221	140800	507095060	19050	19050	19050	19050	63
368	20231221	140700	505894910	19050	19050	19050	19050	1
369	20231221	140600	505875860	19050	19050	19050	19050	212
370	20231221	140500	501837260	19050	19050	19050	19050	62
371	20231221	140400	500656160	19050	19050	19050	19050	60
372	20231221	140300	499513160	19050	19050	19050	19040	24
373	20231221	140200	499055970	19050	19040	19050	19040	196
374	20231221	140100	495323980	19040	19050	19050	19040	11
375	20231221	140000	495114480	19040	19040	19050	19040	67
376	20231221	135900	493838750	19050	19050	19050	19050	0
377	20231221	135800	493838750	19050	19050	19050	19050	16
378	20231221	135700	493533950	19050	19050	19050	19050	62
379	20231221	135600	492352850	19050	19050	19050	19050	21
380	20231221	135500	491952800	19060	19060	19060	19060	101
381	20231221	135400	490027740	19070	19060	19070	19060	8
382	20231221	135300	489875250	19060	19060	19060	19060	60
383	20231221	135200	488731650	19070	19070	19070	19070	4
384	20231221	135100	488655370	19070	19090	19090	19070	60
385	20231221	135000	487509990	19150	19150	19150	19150	0
386	20231221	134900	487509990	19150	19130	19150	19130	500
387	20231221	134800	477936960	19090	19100	19100	19090	133
388	20231221	134700	475397360	19150	19070	19150	19060	502
389	20231221	134600	465792300	19140	19140	19200	19140	714
390	20231221	134500	452111950	19200	19200	19200	19200	0
391	20231221	134400	452111950	19200	19050	19200	19040	605
392	20231221	134300	440526460	19150	19040	19150	19040	819
393	20231221	134200	424906130	19030	19030	19030	19030	93
394	20231221	134100	423136340	19030	19030	19030	19030	102
395	20231221	134000	421195280	19030	19030	19030	19030	21
396	20231221	133900	420795650	19030	19030	19030	19030	89
397	20231221	133800	419101980	19040	19040	19040	19040	13
398	20231221	133700	418854460	19040	19050	19050	19040	437
399	20231221	133600	410531300	19050	19050	19050	19050	25
400	20231221	133500	410055050	19060	19050	19060	19050	71
401	20231221	133400	408702000	19060	19060	19060	19060	50
402	20231221	133300	407749000	19050	19050	19050	19050	22
403	20231221	133200	407329900	19050	19050	19050	19050	20
404	20231221	133100	406948900	19050	19050	19050	19050	22
405	20231221	133000	406529800	19050	19050	19060	19050	83
406	20231221	132900	404948280	19050	19050	19050	19050	21
407	20231221	132800	404548230	19050	19050	19050	19050	20
408	20231221	132700	404167230	19050	19050	19050	19050	94
409	20231221	132600	402376530	19050	19060	19100	19050	409
410	20231221	132500	394582330	19060	19060	19100	19060	74
411	20231221	132400	393169980	19050	19050	19050	19050	38
412	20231221	132300	392446080	19050	19060	19060	19050	150
413	20231221	132200	389587570	19080	19060	19080	19060	59
414	20231221	132100	388462250	19060	19060	19060	19060	21
415	20231221	132000	388061990	19060	19060	19060	19060	83
416	20231221	131900	386480010	19060	19060	19060	19060	21
417	20231221	131800	386079750	19060	19060	19060	19060	21
418	20231221	131700	385679490	19060	19060	19060	19060	39
419	20231221	131600	384936150	19060	19060	19060	19060	139
420	20231221	131500	382286810	19060	19070	19070	19060	66
421	20231221	131400	381028210	19070	19070	19070	19070	19
422	20231221	131300	380665880	19070	19080	19080	19070	216
423	20231221	131200	376545380	19080	19080	19080	19080	0
424	20231221	131100	376545380	19080	19070	19080	19070	52
425	20231221	131000	375553580	19080	19080	19080	19070	42
426	20231221	130900	374752550	19080	19080	19080	19080	0
427	20231221	130800	374752550	19080	19080	19080	19080	0
428	20231221	130700	374752550	19080	19080	19080	19080	0
429	20231221	130600	374752550	19080	19090	19090	19080	152
430	20231221	130500	371851630	19100	19090	19100	19090	13
431	20231221	130400	371603450	19090	19100	19100	19090	477
432	20231221	130300	362492890	19120	19120	19120	19120	0
433	20231221	130200	362492890	19120	19120	19120	19120	0
434	20231221	130100	362492890	19120	19120	19120	19120	0
435	20231221	130000	362492890	19120	19120	19120	19120	0
436	20231221	125900	362492890	19120	19100	19120	19100	120
437	20231221	125800	360200870	19100	19100	19100	19100	12
438	20231221	125700	359971670	19100	19110	19110	19100	522
439	20231221	125600	350000590	19110	19110	19110	19110	0
440	20231221	125500	350000590	19110	19110	19110	19110	80
441	20231221	125400	348471790	19120	19120	19120	19120	0
442	20231221	125300	348471790	19120	19120	19120	19120	0
443	20231221	125200	348471790	19120	19120	19120	19120	184
444	20231221	125100	344953710	19120	19120	19120	19120	33
445	20231221	125000	344322750	19130	19130	19130	19130	1
446	20231221	124900	344303620	19130	19150	19150	19130	140
447	20231221	124800	341624020	19230	19230	19230	19230	22
448	20231221	124700	341200960	19280	19280	19280	19280	0
449	20231221	124600	341200960	19280	19280	19280	19280	0
450	20231221	124500	341200960	19280	19280	19280	19280	0
451	20231221	124400	341200960	19280	19280	19280	19280	0
452	20231221	124300	341200960	19280	19280	19280	19280	0
453	20231221	124200	341200960	19280	19280	19280	19280	0
454	20231221	124100	341200960	19280	19280	19280	19280	0
455	20231221	124000	341200960	19280	19280	19280	19280	0
456	20231221	123900	341200960	19280	19110	19280	19110	390
457	20231221	123800	333708350	19120	19120	19120	19120	0
458	20231221	123700	333708350	19120	19120	19120	19120	0
459	20231221	123600	333708350	19120	19120	19120	19120	3
460	20231221	123500	333650990	19120	19120	19120	19120	0
461	20231221	123400	333650990	19120	19120	19120	19120	131
462	20231221	123300	331146270	19120	19120	19120	19120	0
463	20231221	123200	331146270	19120	19120	19120	19120	0
464	20231221	123100	331146270	19120	19120	19120	19120	73
465	20231221	123000	329750510	19120	19120	19120	19120	78
466	20231221	122900	328259150	19120	19120	19120	19120	0
467	20231221	122800	328259150	19120	19120	19120	19120	0
468	20231221	122700	328259150	19120	19120	19120	19120	120
469	20231221	122600	325964750	19130	19130	19130	19130	0
470	20231221	122500	325964750	19130	19130	19130	19130	0
471	20231221	122400	325964750	19130	19130	19130	19130	0
472	20231221	122300	325964750	19130	19130	19130	19130	1
473	20231221	122200	325945620	19110	19110	19110	19110	12
474	20231221	122100	325716300	19110	19110	19110	19110	0
475	20231221	122000	325716300	19110	19110	19110	19110	59
476	20231221	121900	324588810	19110	19110	19110	19110	12
477	20231221	121800	324359490	19100	19100	19100	19100	0
478	20231221	121700	324359490	19100	19100	19100	19100	70
479	20231221	121600	323022490	19100	19100	19100	19100	0
480	20231221	121500	323022490	19100	19100	19100	19100	61
481	20231221	121400	321857390	19100	19100	19100	19100	0
482	20231221	121300	321857390	19100	19100	19100	19100	39
483	20231221	121200	321112490	19090	19090	19090	19090	12
484	20231221	121100	320883410	19090	19090	19090	19090	0
485	20231221	121000	320883410	19090	19080	19090	19080	82
486	20231221	120900	319318740	19080	19080	19080	19080	0
487	20231221	120800	319318740	19080	19080	19080	19080	0
488	20231221	120700	319318740	19080	19080	19080	19080	12
489	20231221	120600	319089780	19080	19090	19090	19080	51
490	20231221	120500	318116210	19090	19090	19090	19090	12
491	20231221	120400	317887130	19090	19090	19090	19090	0
492	20231221	120300	317887130	19090	19090	19090	19090	59
493	20231221	120200	316760820	19090	19090	19090	19090	12
494	20231221	120100	316531740	19090	19090	19090	19090	0
495	20231221	120000	316531740	19090	19090	19090	19090	12
496	20231221	115900	316302660	19090	19090	19090	19090	60
497	20231221	115800	315157260	19080	19080	19080	19080	12
498	20231221	115700	314928300	19080	19080	19080	19080	20
499	20231221	115600	314546700	19080	19080	19080	19080	59
500	20231221	115500	313420980	19080	19080	19080	19080	12
501	20231221	115400	313192020	19080	19080	19080	19080	66
502	20231221	115300	311932740	19080	19080	19080	19080	67
503	20231221	115200	310654380	19080	19080	19080	19080	0
504	20231221	115100	310654380	19080	19080	19080	19080	10
505	20231221	115000	310463580	19070	19070	19070	19070	2
506	20231221	114900	310425440	19080	19080	19080	19080	0
507	20231221	114800	310425440	19080	19080	19080	19080	90
508	20231221	114700	308708240	19080	19080	19080	19080	0
509	20231221	114600	308708240	19080	19080	19080	19080	0
510	20231221	114500	308708240	19080	19080	19080	19080	130
511	20231221	114400	306227840	19080	19080	19080	19080	1
512	20231221	114300	306208760	19080	19080	19080	19080	1
513	20231221	114200	306189680	19080	19070	19080	19070	204
514	20231221	114100	302298100	19080	19080	19080	19080	0
515	20231221	114000	302298100	19080	19080	19080	19080	0
516	20231221	113900	302298100	19080	19080	19080	19080	1
517	20231221	113800	302279020	19080	19080	19080	19080	0
518	20231221	113700	302279020	19080	19080	19080	19080	0
519	20231221	113600	302279020	19080	19080	19080	19080	0
520	20231221	113500	302279020	19080	19080	19080	19080	0
521	20231221	113400	302279020	19080	19080	19080	19080	0
522	20231221	113300	302279020	19080	19080	19080	19080	0
523	20231221	113200	302279020	19080	19070	19080	19070	132
524	20231221	113100	299760580	19070	19070	19070	19070	73
525	20231221	113000	298368470	19080	19080	19080	19080	0
526	20231221	112900	298368470	19080	19080	19080	19080	0
527	20231221	112800	298368470	19080	19080	19080	19080	0
528	20231221	112700	298368470	19080	19080	19080	19080	5
529	20231221	112600	298273070	19070	19070	19070	19070	11
530	20231221	112500	298063300	19070	19070	19070	19070	6
531	20231221	112400	297948880	19070	19080	19080	19070	8
532	20231221	112300	297796260	19080	19080	19080	19080	0
533	20231221	112200	297796260	19080	19080	19080	19080	0
534	20231221	112100	297796260	19080	19080	19080	19080	71
535	20231221	112000	296441580	19080	19080	19080	19080	0
536	20231221	111900	296441580	19080	19080	19080	19080	12
537	20231221	111800	296212620	19080	19070	19080	19070	94
538	20231221	111700	294419350	19070	19070	19070	19070	47
539	20231221	111600	293523060	19070	19070	19070	19070	0
540	20231221	111500	293523060	19070	19070	19070	19070	0
541	20231221	111400	293523060	19070	19070	19070	19070	71
542	20231221	111300	292169090	19070	19070	19070	19070	0
543	20231221	111200	292169090	19070	19070	19070	19070	12
544	20231221	111100	291940250	19070	19070	19080	19070	5
545	20231221	111000	291844870	19080	19080	19080	19080	0
546	20231221	110900	291844870	19080	19080	19080	19080	192
547	20231221	110800	288181510	19080	19080	19080	19080	0
548	20231221	110700	288181510	19080	19070	19080	19070	76
549	20231221	110600	286731600	19080	19070	19080	19070	223
550	20231221	110500	282477490	19070	19070	19070	19070	10
551	20231221	110400	282286790	19070	19070	19070	19070	7
552	20231221	110300	282153300	19060	19060	19060	19060	71
553	20231221	110200	280800040	19060	19060	19060	19060	2
554	20231221	110100	280761920	19050	19060	19060	19050	302
555	20231221	110000	275008620	19060	19060	19060	19060	129
556	20231221	105900	272549880	19060	19060	19060	19060	0
557	20231221	105800	272549880	19060	19070	19070	19060	15
558	20231221	105700	272263960	19070	19070	19070	19070	10
559	20231221	105600	272073260	19070	19070	19070	19070	56
560	20231221	105500	271005340	19070	19060	19070	19050	64
561	20231221	105400	269785020	19050	19050	19050	19050	0
562	20231221	105300	269785020	19050	19070	19070	19050	259
563	20231221	105200	264847710	19070	19070	19070	19070	0
564	20231221	105100	264847710	19070	19070	19070	19070	14
565	20231221	105000	264580730	19080	19080	19080	19080	1
566	20231221	104900	264561650	19070	19090	19090	19070	175
567	20231221	104800	261223670	19080	19080	19080	19070	72
568	20231221	104700	259850410	19080	19070	19080	19070	65
569	20231221	104600	258610360	19070	19070	19070	19070	66
570	20231221	104500	257351740	19080	19080	19080	19080	5
571	20231221	104400	257256340	19080	19080	19080	19080	8
572	20231221	104300	257103700	19080	19070	19080	19070	101
573	20231221	104200	255177480	19090	19090	19090	19090	4
574	20231221	104100	255101120	19090	19100	19100	19090	7
575	20231221	104000	254967440	19100	19100	19100	19100	7
576	20231221	103900	254833740	19100	19100	19100	19100	0
577	20231221	103800	254833740	19100	19100	19100	19100	208
578	20231221	103700	250860940	19110	19130	19130	19110	859
579	20231221	103600	234436690	19140	19160	19160	19140	729
580	20231221	103500	220476830	19170	19180	19180	19170	667
581	20231221	103400	207686780	19180	19180	19180	19180	0
582	20231221	103300	207686780	19180	19180	19180	19180	12
583	20231221	103200	207456620	19180	19180	19180	19180	60
584	20231221	103100	206305820	19180	19180	19180	19180	14
585	20231221	103000	206037300	19180	19180	19180	19180	1
586	20231221	102900	206018120	19180	19180	19180	19180	12
587	20231221	102800	205787960	19180	19180	19180	19180	128
588	20231221	102700	203332920	19180	19180	19180	19180	0
589	20231221	102600	203332920	19180	19180	19180	19180	66
590	20231221	102500	202067040	19190	19190	19190	19190	30
591	20231221	102400	201491340	19190	19190	19190	19190	12
592	20231221	102300	201261060	19190	19190	19200	19190	503
593	20231221	102200	191608480	19190	19190	19190	19190	0
594	20231221	102100	191608480	19190	19190	19190	19190	84
595	20231221	102000	189996520	19190	19190	19190	19190	0
596	20231221	101900	189996520	19190	19190	19190	19190	26
597	20231221	101800	189497580	19220	19220	19220	19220	0
598	20231221	101700	189497580	19220	19220	19220	19220	10
599	20231221	101600	189305380	19190	19220	19220	19190	847
600	20231221	101500	173037570	19230	19230	19230	19230	10
601	20231221	101400	172845270	19230	19230	19230	19230	13
602	20231221	101300	172595280	19240	19240	19240	19240	80
603	20231221	101200	171056080	19250	19250	19250	19250	1
604	20231221	101100	171036830	19250	19240	19250	19240	62
605	20231221	101000	169843940	19250	19250	19250	19250	0
606	20231221	100900	169843940	19250	19250	19250	19250	0
607	20231221	100800	169843940	19250	19250	19250	19250	52
608	20231221	100700	168842940	19240	19240	19240	19240	72
609	20231221	100600	167457660	19240	19240	19240	19240	5
610	20231221	100500	167361460	19240	19230	19240	19230	42
611	20231221	100400	166553560	19230	19230	19250	19230	68
612	20231221	100300	165245800	19250	19250	19250	19250	0
613	20231221	100200	165245800	19250	19250	19250	19250	0
614	20231221	100100	165245800	19250	19250	19250	19250	113
615	20231221	100000	163070550	19250	19250	19250	19250	0
616	20231221	095900	163070550	19250	19230	19250	19230	16
617	20231221	095800	162762690	19240	19240	19240	19240	23
618	20231221	095700	162320170	19240	19250	19250	19240	452
619	20231221	095600	153623290	19250	19250	19250	19250	0
620	20231221	095500	153623290	19250	19250	19250	19250	12
621	20231221	095400	153392290	19250	19250	19250	19250	31
622	20231221	095300	152795540	19250	19250	19250	19250	40
623	20231221	095200	152025540	19250	19250	19250	19250	2
624	20231221	095100	151987040	19250	19250	19250	19250	0
625	20231221	095000	151987040	19250	19250	19250	19250	72
626	20231221	094900	150601040	19250	19250	19250	19250	24
627	20231221	094800	150139040	19250	19240	19250	19240	76
628	20231221	094700	148676160	19240	19240	19240	19240	0
629	20231221	094600	148676160	19240	19250	19250	19240	119
630	20231221	094500	146386090	19250	19250	19250	19250	0
631	20231221	094400	146386090	19250	19250	19250	19250	0
632	20231221	094300	146386090	19250	19250	19250	19240	140
633	20231221	094200	143691570	19250	19250	19250	19250	67
634	20231221	094100	142401820	19250	19250	19250	19250	13
635	20231221	094000	142151570	19250	19250	19250	19250	0
636	20231221	093900	142151570	19250	19250	19250	19250	59
637	20231221	093800	141015820	19250	19250	19250	19250	11
638	20231221	093700	140804070	19250	19250	19250	19250	16
639	20231221	093600	140496070	19250	19290	19290	19250	2310
640	20231221	093500	96016910	19310	19310	19310	19310	3
641	20231221	093400	95958980	19310	19310	19310	19310	5
642	20231221	093300	95862430	19290	19310	19310	19290	7
643	20231221	093200	95727380	19320	19320	19320	19320	0
644	20231221	093100	95727380	19320	19280	19320	19280	31
645	20231221	093000	95128940	19280	19270	19280	19270	197
646	20231221	092900	91330900	19270	19280	19280	19260	205
647	20231221	092800	87381410	19300	19300	19300	19300	0
648	20231221	092700	87381410	19300	19300	19300	19300	199
649	20231221	092600	83540710	19300	19310	19310	19300	39
650	20231221	092500	82788000	19310	19310	19330	19310	284
651	20231221	092400	77303860	19340	19340	19340	19340	0
652	20231221	092300	77303860	19340	19310	19340	19310	539
653	20231221	092200	66888980	19310	19310	19330	19310	326
654	20231221	092100	60591640	19310	19300	19310	19300	25
655	20231221	092000	60108900	19300	19300	19300	19300	136
656	20231221	091900	57484100	19310	19280	19310	19280	398
657	20231221	091800	49804730	19280	19270	19280	19260	672
658	20231221	091700	36861160	19260	19260	19260	19260	0
659	20231221	091600	36861160	19260	19230	19260	19230	1457
660	20231221	091500	8815900	19160	19160	19160	19160	0
661	20231221	091400	8815900	19160	19160	19160	19160	0
662	20231221	091300	8815900	19160	19160	19160	19160	0
663	20231221	091200	8815900	19160	19170	19170	19160	10
664	20231221	091100	8624290	19120	19120	19120	19120	0
665	20231221	091000	8624290	19120	19120	19120	19120	0
666	20231221	090900	8624290	19120	19120	19120	19120	0
667	20231221	090800	8624290	19120	19120	19120	19120	0
668	20231221	090700	8624290	19120	19120	19120	19120	0
669	20231221	090600	8624290	19120	19120	19120	19120	0
670	20231221	090500	8624290	19120	19120	19120	19120	0
671	20231221	090400	8624290	19120	19120	19120	19120	0
672	20231221	090300	8624290	19120	19120	19120	19120	0
673	20231221	090200	8624290	19120	19120	19120	19120	0
674	20231221	090100	8624290	19120	19210	19210	19120	139
675	20231221	090000	5966520	19240	19240	19240	19240	204