KissMeData/004430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184200	2282005570	19320	19320	19320	19320	2464
3	20231219	184100	2282005570	19320	19320	19320	19320	0
4	20231219	184000	2282005570	19320	19320	19320	19320	0
5	20231219	183900	2282005570	19320	19320	19320	19320	0
6	20231219	183800	2282005570	19320	19320	19320	19320	0
7	20231219	183700	2282005570	19320	19320	19320	19320	0
8	20231219	183600	2282005570	19320	19320	19320	19320	0
9	20231219	183500	2282005570	19320	19320	19320	19320	0
10	20231219	183400	2282005570	19320	19320	19320	19320	0
11	20231219	183300	2282005570	19320	19320	19320	19320	0
12	20231219	183200	2282005570	19320	19320	19320	19320	0
13	20231219	183100	2282005570	19320	19320	19320	19320	0
14	20231219	183000	2282005570	19320	19320	19320	19320	0
15	20231219	182900	2282005570	19320	19320	19320	19320	0
16	20231219	182800	2282005570	19320	19320	19320	19320	0
17	20231219	182700	2282005570	19320	19320	19320	19320	0
18	20231219	182600	2282005570	19320	19320	19320	19320	0
19	20231219	182500	2282005570	19320	19320	19320	19320	0
20	20231219	182400	2282005570	19320	19320	19320	19320	0
21	20231219	182300	2282005570	19320	19320	19320	19320	0
22	20231219	182200	2282005570	19320	19320	19320	19320	0
23	20231219	182100	2282005570	19320	19320	19320	19320	0
24	20231219	182000	2282005570	19320	19320	19320	19320	0
25	20231219	181900	2282005570	19320	19320	19320	19320	0
26	20231219	181800	2282005570	19320	19320	19320	19320	0
27	20231219	181700	2282005570	19320	19320	19320	19320	0
28	20231219	181600	2282005570	19320	19320	19320	19320	0
29	20231219	181500	2282005570	19320	19320	19320	19320	0
30	20231219	181400	2282005570	19320	19320	19320	19320	0
31	20231219	181300	2282005570	19320	19320	19320	19320	0
32	20231219	181200	2282005570	19320	19320	19320	19320	2464
33	20231219	181100	2282005570	19320	19320	19320	19320	0
34	20231219	181000	2282005570	19320	19320	19320	19320	0
35	20231219	180900	2282005570	19320	19320	19320	19320	0
36	20231219	180800	2282005570	19320	19320	19320	19320	0
37	20231219	180700	2282005570	19320	19320	19320	19320	0
38	20231219	180600	2282005570	19320	19320	19320	19320	0
39	20231219	180500	2282005570	19320	19320	19320	19320	0
40	20231219	180400	2282005570	19320	19320	19320	19320	0
41	20231219	180300	2282005570	19320	19320	19320	19320	0
42	20231219	180200	2282005570	19320	19320	19320	19320	0
43	20231219	180100	2282005570	19320	19320	19320	19320	0
44	20231219	180000	2282005570	19320	19320	19320	19320	0
45	20231219	175900	2282005570	19320	19320	19320	19320	0
46	20231219	175800	2282005570	19320	19320	19320	19320	0
47	20231219	175700	2282005570	19320	19320	19320	19320	0
48	20231219	175600	2282005570	19320	19320	19320	19320	0
49	20231219	175500	2282005570	19320	19320	19320	19320	0
50	20231219	175400	2282005570	19320	19320	19320	19320	0
51	20231219	175300	2282005570	19320	19320	19320	19320	0
52	20231219	175200	2282005570	19320	19320	19320	19320	0
53	20231219	175100	2282005570	19320	19320	19320	19320	0
54	20231219	175000	2282005570	19320	19320	19320	19320	0
55	20231219	174900	2282005570	19320	19320	19320	19320	0
56	20231219	174800	2282005570	19320	19320	19320	19320	0
57	20231219	174700	2282005570	19320	19320	19320	19320	0
58	20231219	174600	2282005570	19320	19320	19320	19320	0
59	20231219	174500	2282005570	19320	19320	19320	19320	0
60	20231219	174400	2282005570	19320	19320	19320	19320	0
61	20231219	174300	2282005570	19320	19320	19320	19320	0
62	20231219	174200	2282005570	19320	19320	19320	19320	2464
63	20231219	174100	2282005570	19320	19320	19320	19320	0
64	20231219	174000	2282005570	19320	19320	19320	19320	0
65	20231219	173900	2282005570	19320	19320	19320	19320	0
66	20231219	173800	2282005570	19320	19320	19320	19320	0
67	20231219	173700	2282005570	19320	19320	19320	19320	0
68	20231219	173600	2282005570	19320	19320	19320	19320	0
69	20231219	173500	2282005570	19320	19320	19320	19320	0
70	20231219	173400	2282005570	19320	19320	19320	19320	0
71	20231219	173300	2282005570	19320	19320	19320	19320	0
72	20231219	173200	2282005570	19320	19320	19320	19320	0
73	20231219	173100	2282005570	19320	19320	19320	19320	0
74	20231219	173000	2282005570	19320	19320	19320	19320	0
75	20231219	172900	2282005570	19320	19320	19320	19320	0
76	20231219	172800	2282005570	19320	19320	19320	19320	0
77	20231219	172700	2282005570	19320	19320	19320	19320	0
78	20231219	172600	2282005570	19320	19320	19320	19320	0
79	20231219	172500	2282005570	19320	19320	19320	19320	0
80	20231219	172400	2282005570	19320	19320	19320	19320	0
81	20231219	172300	2282005570	19320	19320	19320	19320	0
82	20231219	172200	2282005570	19320	19320	19320	19320	0
83	20231219	172100	2282005570	19320	19320	19320	19320	0
84	20231219	172000	2282005570	19320	19320	19320	19320	0
85	20231219	171900	2282005570	19320	19320	19320	19320	0
86	20231219	171800	2282005570	19320	19320	19320	19320	0
87	20231219	171700	2282005570	19320	19320	19320	19320	0
88	20231219	171600	2282005570	19320	19320	19320	19320	0
89	20231219	171500	2282005570	19320	19320	19320	19320	0
90	20231219	171400	2282005570	19320	19320	19320	19320	0
91	20231219	171300	2282005570	19320	19320	19320	19320	0
92	20231219	171200	2282005570	19320	19320	19320	19320	2464
93	20231219	171100	2282005570	19320	19320	19320	19320	0
94	20231219	171000	2282005570	19320	19320	19320	19320	0
95	20231219	170900	2282005570	19320	19320	19320	19320	0
96	20231219	170800	2282005570	19320	19320	19320	19320	0
97	20231219	170700	2282005570	19320	19320	19320	19320	0
98	20231219	170600	2282005570	19320	19320	19320	19320	0
99	20231219	170500	2282005570	19320	19320	19320	19320	0
100	20231219	170400	2282005570	19320	19320	19320	19320	0
101	20231219	170300	2282005570	19320	19320	19320	19320	0
102	20231219	170200	2282005570	19320	19320	19320	19320	0
103	20231219	170100	2282005570	19320	19320	19320	19320	0
104	20231219	170000	2282005570	19320	19320	19320	19320	0
105	20231219	165900	2282005570	19320	19320	19320	19320	0
106	20231219	165800	2282005570	19320	19320	19320	19320	0
107	20231219	165700	2282005570	19320	19320	19320	19320	0
108	20231219	165600	2282005570	19320	19320	19320	19320	0
109	20231219	165500	2282005570	19320	19320	19320	19320	0
110	20231219	165400	2282005570	19320	19320	19320	19320	0
111	20231219	165300	2282005570	19320	19320	19320	19320	0
112	20231219	165200	2282005570	19320	19320	19320	19320	0
113	20231219	165100	2282005570	19320	19320	19320	19320	0
114	20231219	165000	2282005570	19320	19320	19320	19320	0
115	20231219	164900	2282005570	19320	19320	19320	19320	0
116	20231219	164800	2282005570	19320	19320	19320	19320	0
117	20231219	164700	2282005570	19320	19320	19320	19320	0
118	20231219	164600	2282005570	19320	19320	19320	19320	0
119	20231219	164500	2282005570	19320	19320	19320	19320	0
120	20231219	164400	2282005570	19320	19320	19320	19320	0
121	20231219	164300	2282005570	19320	19320	19320	19320	0
122	20231219	164200	2282005570	19320	19320	19320	19320	2464
123	20231219	164100	2282005570	19320	19320	19320	19320	0
124	20231219	164000	2282005570	19320	19320	19320	19320	0
125	20231219	163900	2282005570	19320	19320	19320	19320	0
126	20231219	163800	2282005570	19320	19320	19320	19320	0
127	20231219	163700	2282005570	19320	19320	19320	19320	0
128	20231219	163600	2282005570	19320	19320	19320	19320	0
129	20231219	163500	2282005570	19320	19320	19320	19320	0
130	20231219	163400	2282005570	19320	19320	19320	19320	0
131	20231219	163300	2282005570	19320	19320	19320	19320	0
132	20231219	163200	2282005570	19320	19320	19320	19320	0
133	20231219	163100	2282005570	19320	19320	19320	19320	0
134	20231219	163000	2282005570	19320	19320	19320	19320	0
135	20231219	162900	2282005570	19320	19320	19320	19320	0
136	20231219	162800	2282005570	19320	19320	19320	19320	0
137	20231219	162700	2282005570	19320	19320	19320	19320	0
138	20231219	162600	2282005570	19320	19320	19320	19320	0
139	20231219	162500	2282005570	19320	19320	19320	19320	0
140	20231219	162400	2282005570	19320	19320	19320	19320	0
141	20231219	162300	2282005570	19320	19320	19320	19320	0
142	20231219	162200	2282005570	19320	19320	19320	19320	0
143	20231219	162100	2282005570	19320	19320	19320	19320	0
144	20231219	162000	2282005570	19320	19320	19320	19320	0
145	20231219	161900	2282005570	19320	19320	19320	19320	0
146	20231219	161800	2282005570	19320	19320	19320	19320	0
147	20231219	161700	2282005570	19320	19320	19320	19320	0
148	20231219	161600	2282005570	19320	19320	19320	19320	0
149	20231219	161500	2282005570	19320	19320	19320	19320	0
150	20231219	161400	2282005570	19320	19320	19320	19320	0
151	20231219	161300	2282005570	19320	19320	19320	19320	0
152	20231219	161200	2282005570	19320	19320	19320	19320	2464
153	20231219	161100	2282005570	19320	19320	19320	19320	0
154	20231219	161000	2282005570	19320	19320	19320	19320	0
155	20231219	160900	2282005570	19320	19320	19320	19320	0
156	20231219	160800	2282005570	19320	19320	19320	19320	0
157	20231219	160700	2282005570	19320	19320	19320	19320	0
158	20231219	160600	2282005570	19320	19320	19320	19320	0
159	20231219	160500	2282005570	19320	19320	19320	19320	0
160	20231219	160400	2282005570	19320	19320	19320	19320	0
161	20231219	160300	2282005570	19320	19320	19320	19320	0
162	20231219	160200	2282005570	19320	19320	19320	19320	0
163	20231219	160100	2282005570	19320	19320	19320	19320	0
164	20231219	160000	2282005570	19320	19320	19320	19320	0
165	20231219	155900	2282005570	19320	19320	19320	19320	0
166	20231219	155800	2282005570	19320	19320	19320	19320	0
167	20231219	155700	2282005570	19320	19320	19320	19320	0
168	20231219	155600	2282005570	19320	19320	19320	19320	0
169	20231219	155500	2282005570	19320	19320	19320	19320	0
170	20231219	155400	2282005570	19320	19320	19320	19320	0
171	20231219	155300	2282005570	19320	19320	19320	19320	0
172	20231219	155200	2282005570	19320	19320	19320	19320	0
173	20231219	155100	2282005570	19320	19320	19320	19320	0
174	20231219	155000	2282005570	19320	19320	19320	19320	0
175	20231219	154900	2282005570	19320	19320	19320	19320	0
176	20231219	154800	2282005570	19320	19320	19320	19320	0
177	20231219	154700	2282005570	19320	19320	19320	19320	0
178	20231219	154600	2282005570	19320	19320	19320	19320	0
179	20231219	154500	2282005570	19320	19320	19320	19320	0
180	20231219	154400	2282005570	19320	19320	19320	19320	0
181	20231219	154300	2282005570	19320	19320	19320	19320	0
182	20231219	154200	2282005570	19320	19320	19320	19320	2464
183	20231219	154100	2282005570	19320	19320	19320	19320	0
184	20231219	154000	2282005570	19320	19320	19320	19320	0
185	20231219	153900	2282005570	19320	19320	19320	19320	0
186	20231219	153800	2282005570	19320	19320	19320	19320	0
187	20231219	153700	2282005570	19320	19320	19320	19320	0
188	20231219	153600	2282005570	19320	19320	19320	19320	0
189	20231219	153500	2282005570	19320	19320	19320	19320	0
190	20231219	153400	2282005570	19320	19320	19320	19320	0
191	20231219	153300	2282005570	19320	19320	19320	19320	0
192	20231219	153200	2282005570	19320	19320	19320	19320	0
193	20231219	153100	2282005570	19320	19320	19320	19320	0
194	20231219	153000	2282005570	19320	19320	19320	19320	2464
195	20231219	152900	2234401090	19380	19380	19380	19380	0
196	20231219	152800	2234401090	19380	19380	19380	19380	0
197	20231219	152700	2234401090	19380	19380	19380	19380	0
198	20231219	152600	2234401090	19380	19380	19380	19380	0
199	20231219	152500	2234401090	19380	19380	19380	19380	0
200	20231219	152400	2234401090	19380	19380	19380	19380	0
201	20231219	152300	2234401090	19380	19380	19380	19380	0
202	20231219	152200	2234401090	19380	19380	19380	19380	0
203	20231219	152100	2234401090	19380	19380	19380	19380	0
204	20231219	152000	2234401090	19380	19380	19380	19380	0
205	20231219	151900	2234401090	19380	19380	19380	19310	451
206	20231219	151800	2225664290	19350	19360	19380	19320	349
207	20231219	151700	2218908360	19360	19360	19380	19360	825
208	20231219	151600	2202928350	19370	19370	19370	19370	394
209	20231219	151500	2195296570	19370	19360	19370	19360	949
210	20231219	151400	2176923910	19360	19310	19360	19310	256
211	20231219	151300	2171974030	19330	19330	19330	19330	28
212	20231219	151200	2171432790	19330	19310	19330	19310	25
213	20231219	151100	2170950020	19310	19320	19320	19310	709
214	20231219	151000	2157255850	19330	19320	19330	19320	414
215	20231219	150900	2149256460	19320	19320	19330	19320	190
216	20231219	150800	2145584360	19330	19330	19330	19320	59
217	20231219	150700	2144444010	19330	19310	19330	19310	253
218	20231219	150600	2139555840	19330	19330	19330	19330	120
219	20231219	150500	2137236240	19310	19320	19330	19310	252
220	20231219	150400	2132367720	19330	19350	19350	19330	847
221	20231219	150300	2115993800	19340	19350	19360	19340	512
222	20231219	150200	2106083110	19360	19360	19360	19350	228
223	20231219	150100	2101671090	19360	19360	19360	19350	105
224	20231219	150000	2099638310	19360	19350	19360	19330	405
225	20231219	145900	2091801710	19350	19350	19350	19350	0
226	20231219	145800	2091801710	19350	19350	19350	19320	740
227	20231219	145700	2077494750	19360	19320	19360	19320	2
228	20231219	145600	2077456070	19360	19350	19360	19340	383
229	20231219	145500	2070045130	19350	19350	19350	19330	383
230	20231219	145400	2062641660	19350	19340	19350	19340	191
231	20231219	145300	2058946930	19340	19340	19350	19330	293
232	20231219	145200	2053278250	19350	19350	19350	19330	570
233	20231219	145100	2042251320	19350	19320	19350	19320	2
234	20231219	145000	2042212650	19350	19360	19360	19320	82
235	20231219	144900	2040626230	19360	19350	19360	19310	532
236	20231219	144800	2030349420	19350	19330	19350	19310	593
237	20231219	144700	2018879320	19340	19320	19340	19310	283
238	20231219	144600	2013411730	19360	19330	19360	19330	30
239	20231219	144500	2012831640	19360	19340	19360	19320	1047
240	20231219	144400	1992589670	19370	19340	19370	19340	98
241	20231219	144300	1990691710	19370	19370	19370	19370	0
242	20231219	144200	1990691710	19370	19370	19370	19340	627
243	20231219	144100	1978563620	19350	19380	19380	19340	128
244	20231219	144000	1976084840	19380	19360	19380	19350	232
245	20231219	143900	1971595010	19390	19350	19390	19340	735
246	20231219	143800	1957372900	19350	19330	19350	19320	502
247	20231219	143700	1947664280	19340	19330	19340	19310	688
248	20231219	143600	1934366190	19320	19320	19320	19310	982
249	20231219	143500	1915395330	19320	19280	19320	19270	643
250	20231219	143400	1902987390	19300	19290	19300	19270	114
251	20231219	143300	1900789840	19300	19280	19300	19260	1013
252	20231219	143200	1881244420	19280	19260	19280	19260	74
253	20231219	143100	1879817720	19280	19260	19280	19260	21
254	20231219	143000	1879413160	19270	19280	19280	19260	402
255	20231219	142900	1871670550	19280	19280	19280	19260	119
256	20231219	142800	1869376430	19280	19270	19280	19250	74
257	20231219	142700	1867951370	19280	19280	19280	19280	1
258	20231219	142600	1867932090	19250	19250	19280	19250	27
259	20231219	142500	1867411590	19240	19240	19240	19240	190
260	20231219	142400	1863755990	19220	19240	19240	19220	409
261	20231219	142300	1855887130	19250	19250	19250	19250	5
262	20231219	142200	1855790880	19280	19250	19280	19240	82
263	20231219	142100	1854210050	19260	19260	19330	19260	55
264	20231219	142000	1853150620	19270	19210	19420	19190	4385
265	20231219	141900	1768572540	19200	19190	19200	19190	11
266	20231219	141800	1768361350	19200	19210	19220	19200	602
267	20231219	141700	1756797380	19210	19160	19210	19160	460
268	20231219	141600	1747962940	19190	19160	19190	19150	4163
269	20231219	141500	1668099280	19150	19140	19160	19140	1354
270	20231219	141400	1642176180	19140	19130	19140	19130	70
271	20231219	141300	1640837070	19120	19120	19120	19120	1
272	20231219	141200	1640817950	19140	19130	19140	19130	139
273	20231219	141100	1638158860	19140	19140	19140	19140	87
274	20231219	141000	1636493680	19140	19110	19140	19110	57
275	20231219	140900	1635403960	19140	19130	19140	19130	101
276	20231219	140800	1633471060	19110	19130	19130	19110	20
277	20231219	140700	1633088500	19130	19110	19130	19110	2
278	20231219	140600	1633050260	19130	19120	19130	19110	26
279	20231219	140500	1632553020	19100	19100	19100	19100	48
280	20231219	140400	1631636220	19120	19120	19120	19120	25
281	20231219	140300	1631158220	19140	19140	19140	19140	0
282	20231219	140200	1631158220	19140	19090	19140	19090	13
283	20231219	140100	1630909880	19120	19120	19120	19120	1
284	20231219	140000	1630890760	19080	19080	19080	19080	1
285	20231219	135900	1630871680	19150	19150	19150	19150	0
286	20231219	135800	1630871680	19150	19070	19150	19070	2
287	20231219	135700	1630833460	19150	19110	19150	19110	258
288	20231219	135600	1625895520	19120	19070	19120	19070	1090
289	20231219	135500	1605109170	19080	19090	19090	19080	1004
290	20231219	135400	1585951860	19100	19150	19150	19100	4781
291	20231219	135300	1494523420	19150	19160	19160	19150	773
292	20231219	135200	1479718960	19170	19150	19200	19150	3941
293	20231219	135100	1404087340	19160	19130	19160	19130	947
294	20231219	135000	1385948070	19130	19120	19150	19080	3051
295	20231219	134900	1327582710	19110	19080	19110	19080	2300
296	20231219	134800	1283662760	19070	19070	19070	19050	133
297	20231219	134700	1281126470	19070	19050	19070	19050	13
298	20231219	134600	1280878800	19070	19050	19070	19050	89
299	20231219	134500	1279181590	19070	19070	19070	19070	86
300	20231219	134400	1277541570	19070	19050	19070	19040	102
301	20231219	134300	1275597590	19060	19060	19060	19060	0
302	20231219	134200	1275597590	19060	19030	19070	19030	285
303	20231219	134100	1270165830	19050	19040	19050	19040	150
304	20231219	134000	1267308450	19050	19020	19050	19020	2
305	20231219	133900	1267270380	19050	19050	19050	19050	92
306	20231219	133800	1265517780	19050	18990	19050	18990	576
307	20231219	133700	1254573750	19000	19000	19000	19000	57
308	20231219	133600	1253490750	19000	18980	19000	18980	2018
309	20231219	133500	1215148770	18980	18990	18990	18980	69
310	20231219	133400	1213838490	19000	18960	19000	18960	2
311	20231219	133300	1213800530	19000	19000	19000	19000	0
312	20231219	133200	1213800530	19000	18960	19000	18960	686
313	20231219	133100	1200779850	18970	18970	18970	18970	10
314	20231219	133000	1200590150	18980	18960	18980	18960	418
315	20231219	132900	1192664850	18960	18960	18960	18960	6
316	20231219	132800	1192551090	18980	18950	18980	18950	741
317	20231219	132700	1178501720	18950	18960	18960	18950	19
318	20231219	132600	1178141550	18950	18970	18970	18950	724
319	20231219	132500	1164414420	18960	18960	18960	18960	0
320	20231219	132400	1164414420	18960	18960	18960	18960	318
321	20231219	132300	1158385140	18970	18970	18970	18970	2
322	20231219	132200	1158347200	18980	18960	18980	18960	56
323	20231219	132100	1157284340	18980	18960	18980	18960	15
324	20231219	132000	1156999890	18960	18960	18960	18960	553
325	20231219	131900	1146515010	18980	18980	18980	18980	55
326	20231219	131800	1145471110	18960	18960	18960	18960	14
327	20231219	131700	1145205670	18960	18980	18980	18960	75
328	20231219	131600	1143783650	18960	18980	18980	18960	2
329	20231219	131500	1143745710	18980	18980	18980	18970	26
330	20231219	131400	1143252360	18980	18960	18980	18960	2
331	20231219	131300	1143214420	18980	18960	18980	18960	634
332	20231219	131200	1131193460	18950	18950	18950	18950	13
333	20231219	131100	1130947110	18960	18960	18960	18960	1
334	20231219	131000	1130928150	18950	18970	18980	18950	1029
335	20231219	130900	1111415990	18970	18970	18980	18970	13
336	20231219	130800	1111169370	18970	18960	18970	18960	7
337	20231219	130700	1111036590	18970	18970	18970	18960	209
338	20231219	130600	1107071920	18960	18960	18960	18960	1566
339	20231219	130500	1077380560	18970	18970	18970	18970	15
340	20231219	130400	1077096010	18960	18950	18960	18950	212
341	20231219	130300	1073076620	18960	18960	18960	18960	240
342	20231219	130200	1068526220	18960	18950	18960	18950	73
343	20231219	130100	1067142700	18950	18950	18950	18950	74
344	20231219	130000	1065740400	18950	18950	18960	18950	721
345	20231219	125900	1052072180	18960	18960	18960	18960	0
346	20231219	125800	1052072180	18960	18960	18970	18960	181
347	20231219	125700	1048640410	18970	18970	18970	18970	0
348	20231219	125600	1048640410	18970	18960	18970	18960	55
349	20231219	125500	1047597470	18960	18940	18970	18940	51
350	20231219	125400	1046630720	18940	18940	18940	18940	35
351	20231219	125300	1045967820	18960	18980	18980	18960	87
352	20231219	125200	1044317960	18990	18990	18990	18990	22
353	20231219	125100	1043900180	19000	19000	19000	19000	1
354	20231219	125000	1043881180	19000	18980	19070	18980	643
355	20231219	124900	1031662580	18980	18980	18980	18980	0
356	20231219	124800	1031662580	18980	18960	18980	18960	8
357	20231219	124700	1031510880	18960	18980	18980	18960	20
358	20231219	124600	1031131400	18980	18980	18980	18960	71
359	20231219	124500	1029783840	18960	18950	18960	18950	12
360	20231219	124400	1029556380	18980	18900	18980	18900	3
361	20231219	124300	1029499600	18980	18970	18980	18900	5009
362	20231219	124200	934762290	18980	18970	18980	18970	2
363	20231219	124100	934724340	18970	18970	18980	18960	114
364	20231219	124000	932561970	18980	18970	18980	18970	2
365	20231219	123900	932524020	18980	18960	18980	18960	46
366	20231219	123800	931651450	18960	18960	18960	18960	8
367	20231219	123700	931499770	18970	18960	18970	18960	2
368	20231219	123600	931461840	18950	18950	18960	18950	139
369	20231219	123500	928827780	18950	18950	18950	18950	0
370	20231219	123400	928827780	18950	18960	18960	18950	4
371	20231219	123300	928751950	18950	18950	18950	18950	13
372	20231219	123200	928505600	18940	18940	18940	18940	7
373	20231219	123100	928373020	18940	18950	18950	18940	6
374	20231219	123000	928259370	18950	18950	18950	18950	88
375	20231219	122900	926591770	18950	18950	18950	18950	24
376	20231219	122800	926136970	18960	18950	18960	18950	95
377	20231219	122700	924336020	18960	18960	18960	18960	209
378	20231219	122600	920373380	18960	18970	18980	18960	153
379	20231219	122500	917472110	18980	18980	19000	18980	30
380	20231219	122400	916902670	18980	18990	18990	18980	465
381	20231219	122300	908072500	18990	19010	19010	18990	1319
382	20231219	122200	883014880	19020	19020	19020	19020	128
383	20231219	122100	880580320	19030	19030	19050	19030	52
384	20231219	122000	879590420	19050	19020	19050	19020	12
385	20231219	121900	879361850	19050	19010	19050	19010	13
386	20231219	121800	879114680	19010	19010	19010	19010	14
387	20231219	121700	878848540	19050	19050	19050	19050	0
388	20231219	121600	878848540	19050	19010	19050	19010	124
389	20231219	121500	876489180	19050	19020	19050	19010	17
390	20231219	121400	876165920	19010	19020	19020	19010	148
391	20231219	121300	873352130	19040	19040	19040	19040	4
392	20231219	121200	873275970	19020	19020	19040	19020	64
393	20231219	121100	872058610	19050	19050	19050	19050	0
394	20231219	121000	872058610	19050	19010	19050	19010	57
395	20231219	120900	870973220	19040	19010	19040	19010	9
396	20231219	120800	870802050	19010	19030	19030	19010	6
397	20231219	120700	870687910	19040	19040	19040	19040	1
398	20231219	120600	870668870	19010	19000	19010	19000	79
399	20231219	120500	869167090	19000	18990	19000	18990	23
400	20231219	120400	868730250	19000	19000	19000	19000	381
401	20231219	120300	861491250	19010	19010	19010	19010	245
402	20231219	120200	856833800	19020	19020	19030	19020	207
403	20231219	120100	852896610	19030	19040	19040	19030	195
404	20231219	120000	849185700	19030	19030	19030	19030	4
405	20231219	115900	849109580	19040	19050	19050	19040	7
406	20231219	115800	848976260	19040	19040	19070	19040	97
407	20231219	115700	847129220	19070	19070	19070	19070	0
408	20231219	115600	847129220	19070	19040	19070	19040	62
409	20231219	115500	845948050	19050	19040	19050	19040	6
410	20231219	115400	845833760	19040	19070	19070	19040	6
411	20231219	115300	845719370	19050	19060	19060	19050	47
412	20231219	115200	844823700	19060	19060	19070	19060	14
413	20231219	115100	844556820	19070	19080	19080	19070	54
414	20231219	115000	843526990	19080	19060	19080	19060	17
415	20231219	114900	843202670	19080	19080	19080	19080	5
416	20231219	114800	843107270	19080	19050	19080	19050	82
417	20231219	114700	841543100	19080	19080	19080	19080	5
418	20231219	114600	841447700	19050	19050	19050	19050	1
419	20231219	114500	841428650	19080	19080	19080	19080	555
420	20231219	114400	830839250	19080	19050	19080	19050	5
421	20231219	114300	830743880	19060	19060	19060	19060	142
422	20231219	114200	828037360	19070	19060	19070	19060	136
423	20231219	114100	825444150	19070	19070	19070	19070	43
424	20231219	114000	824624140	19080	19090	19090	19050	20
425	20231219	113900	824242830	19100	19100	19100	19100	0
426	20231219	113800	824242830	19100	19060	19100	19060	1149
427	20231219	113700	802342690	19100	19090	19100	19080	70
428	20231219	113600	801006430	19070	19050	19070	19050	104
429	20231219	113500	799023170	19070	19050	19070	19050	12
430	20231219	113400	798794470	19050	19050	19060	19050	78
431	20231219	113300	797308520	19050	19060	19070	19050	131
432	20231219	113200	794810690	19050	19050	19050	19050	8
433	20231219	113100	794658290	19060	19060	19060	19060	5
434	20231219	113000	794562990	19070	19070	19070	19060	32
435	20231219	112900	793952800	19080	19090	19090	19080	123
436	20231219	112800	791605400	19080	19090	19090	19060	508
437	20231219	112700	781907780	19090	19090	19090	19090	5
438	20231219	112600	781812330	19090	19040	19090	19040	16
439	20231219	112500	781507180	19080	19080	19080	19080	310
440	20231219	112400	775592380	19090	19020	19090	19020	71
441	20231219	112300	774238540	19060	19060	19060	19060	5
442	20231219	112200	774143240	19060	19030	19060	19020	125
443	20231219	112100	771762910	19020	19020	19020	19020	0
444	20231219	112000	771762910	19020	19020	19030	19020	17
445	20231219	111900	771439530	19030	19030	19030	19030	33
446	20231219	111800	770811540	19030	19000	19030	19000	23
447	20231219	111700	770373960	19030	19040	19040	19030	31
448	20231219	111600	769783760	19040	19030	19040	19000	136
449	20231219	111500	767197040	19030	19040	19040	19030	7
450	20231219	111400	767063780	19040	19040	19040	19040	25
451	20231219	111300	766587780	19060	19060	19060	19050	892
452	20231219	111200	749593530	19080	19070	19080	19070	61
453	20231219	111100	748430200	19090	19090	19090	19090	30
454	20231219	111000	747857500	19080	19070	19080	19070	11
455	20231219	110900	747647680	19070	19090	19090	19070	20
456	20231219	110800	747265950	19090	19070	19090	19070	43
457	20231219	110700	746445220	19090	19090	19090	19090	0
458	20231219	110600	746445220	19090	19090	19090	19090	5
459	20231219	110500	746349770	19100	19070	19100	19070	14
460	20231219	110400	746082630	19050	19080	19080	19050	600
461	20231219	110300	734646700	19090	19090	19090	19090	5
462	20231219	110200	734551250	19100	19100	19100	19100	34
463	20231219	110100	733901850	19100	19090	19100	19080	27
464	20231219	110000	733386360	19100	19080	19100	19080	686
465	20231219	105900	720297200	19100	19100	19100	19100	37
466	20231219	105800	719590500	19090	19100	19100	19090	56
467	20231219	105700	718521420	19110	19110	19110	19110	52
468	20231219	105600	717527700	19110	19100	19110	19100	10
469	20231219	105500	717336650	19100	19090	19100	19090	12
470	20231219	105400	717107520	19090	19080	19090	19080	76
471	20231219	105300	715656710	19090	19090	19090	19090	4
472	20231219	105200	715580350	19100	19100	19100	19100	1423
473	20231219	105100	688401050	19110	19110	19110	19110	5
474	20231219	105000	688305500	19100	19100	19110	19100	672
475	20231219	104900	675470000	19110	19110	19120	19110	223
476	20231219	104800	671208220	19110	19120	19120	19110	41
477	20231219	104700	670424660	19120	19120	19120	19120	31
478	20231219	104600	669831940	19130	19120	19130	19120	63
479	20231219	104500	668626820	19130	19130	19130	19130	33
480	20231219	104400	667995530	19130	19120	19130	19120	115
481	20231219	104300	665795720	19130	19130	19130	19130	20
482	20231219	104200	665413120	19130	19110	19130	19110	20
483	20231219	104100	665030640	19110	19120	19120	19110	6
484	20231219	104000	664915930	19100	19130	19130	19100	15
485	20231219	103900	664629280	19110	19120	19130	19110	210
486	20231219	103800	660614920	19120	19120	19120	19120	9
487	20231219	103700	660442840	19120	19110	19120	19110	191
488	20231219	103600	656792270	19110	19110	19110	19110	69
489	20231219	103500	655473680	19100	19100	19100	19100	19
490	20231219	103400	655110780	19110	19110	19110	19110	4
491	20231219	103300	655034340	19110	19110	19110	19110	7
492	20231219	103200	654900570	19110	19110	19110	19110	3
493	20231219	103100	654843240	19110	19100	19110	19050	414
494	20231219	103000	646946660	19090	19110	19130	19090	127
495	20231219	102900	644519720	19120	19120	19120	19120	23
496	20231219	102800	644079960	19120	19120	19120	19110	96
497	20231219	102700	642244450	19120	19110	19120	19110	111
498	20231219	102600	640122300	19130	19130	19130	19130	4
499	20231219	102500	640045780	19130	19070	19130	19070	1003
500	20231219	102400	620916030	19070	19070	19070	19070	323
501	20231219	102300	614756420	19050	19050	19050	19050	25
502	20231219	102200	614280170	19060	19070	19070	19060	19
503	20231219	102100	613917920	19060	19070	19070	19060	60
504	20231219	102000	612773980	19070	19070	19070	19070	12
505	20231219	101900	612545140	19070	19070	19070	19070	97
506	20231219	101800	610695350	19070	19070	19070	19070	0
507	20231219	101700	610695350	19070	19110	19110	19070	54
508	20231219	101600	609665050	19110	19110	19130	19110	1610
509	20231219	101500	578874460	19110	19100	19110	19090	494
510	20231219	101400	569439020	19100	19100	19100	19100	29
511	20231219	101300	568885120	19100	19100	19100	19100	20
512	20231219	101200	568503120	19100	19100	19100	19100	5
513	20231219	101100	568407620	19060	19100	19100	19060	163
514	20231219	101000	565296360	19100	19090	19100	19090	84
515	20231219	100900	563692000	19090	19090	19090	19090	26
516	20231219	100800	563195660	19090	19080	19090	19080	136
517	20231219	100700	560599580	19090	19090	19090	19090	0
518	20231219	100600	560599580	19090	19090	19090	19090	50
519	20231219	100500	559645080	19090	19070	19090	19070	42
520	20231219	100400	558843640	19090	19090	19090	19090	4
521	20231219	100300	558767280	19050	19050	19050	19050	3
522	20231219	100200	558710130	19050	19050	19050	19050	5
523	20231219	100100	558614880	19040	19050	19050	19040	90
524	20231219	100000	556901230	19040	19040	19040	19040	31
525	20231219	095900	556310990	19050	19040	19050	19040	14
526	20231219	095800	556044390	19030	19030	19030	19030	12
527	20231219	095700	555816030	19050	19050	19050	19050	5
528	20231219	095600	555720780	19070	19070	19070	19070	0
529	20231219	095500	555720780	19070	19070	19070	19070	705
530	20231219	095400	542276430	18950	19040	19060	18950	1084
531	20231219	095300	521688040	19060	19060	19060	19060	0
532	20231219	095200	521688040	19060	19070	19070	19060	25
533	20231219	095100	521211440	19070	19070	19070	19070	39
534	20231219	095000	520467710	19070	19070	19070	19070	5
535	20231219	094900	520372360	19050	19070	19070	19050	62
536	20231219	094800	519190960	19050	19050	19050	19040	158
537	20231219	094700	516181330	19050	18990	19050	18950	277
538	20231219	094600	510922540	19050	19000	19050	18990	231
539	20231219	094500	506533100	19030	19030	19030	19030	95
540	20231219	094400	504725250	19040	19040	19040	19040	4
541	20231219	094300	504649090	19000	19040	19040	19000	281
542	20231219	094200	499305920	19040	19040	19040	19040	15
543	20231219	094100	499020320	19040	19040	19040	19040	23
544	20231219	094000	498582400	19050	19050	19050	19050	23
545	20231219	093900	498144250	19050	19020	19050	19010	79
546	20231219	093800	496639590	19020	19000	19020	19000	7
547	20231219	093700	496506490	19000	19040	19040	19000	105
548	20231219	093600	494511290	19050	19000	19070	18990	309
549	20231219	093500	488638860	19010	19050	19050	19010	824
550	20231219	093400	472969290	19050	19100	19110	19050	5753
551	20231219	093300	363225550	19110	19100	19110	19100	177
552	20231219	093200	359844270	19110	19110	19110	19110	787
553	20231219	093100	344804700	19110	19100	19110	19100	30
554	20231219	093000	344231510	19110	19080	19110	19080	692
555	20231219	092900	331023540	19080	19050	19080	19050	574
556	20231219	092800	320077070	19050	19070	19070	19050	42
557	20231219	092700	319276250	19070	19070	19070	19070	5
558	20231219	092600	319180900	19070	19050	19070	19040	109
559	20231219	092500	317103520	19060	19040	19060	19040	47
560	20231219	092400	316207820	19060	19070	19070	19060	171
561	20231219	092300	312947390	19070	19060	19070	19060	129
562	20231219	092200	310487510	19060	19060	19070	19060	189
563	20231219	092100	306885120	19070	19070	19070	19070	0
564	20231219	092000	306885120	19070	19070	19070	19050	827
565	20231219	091900	291128940	19070	19060	19080	19060	118
566	20231219	091800	288878480	19080	19080	19080	19070	89
567	20231219	091700	287180440	19080	19080	19090	19080	158
568	20231219	091600	284165680	19080	19040	19080	19040	439
569	20231219	091500	275801260	19040	19020	19050	19020	1401
570	20231219	091400	249135400	19020	19030	19030	19020	52
571	20231219	091300	248146340	19040	18980	19040	18920	631
572	20231219	091200	236181640	18960	19030	19030	18950	1916
573	20231219	091100	199820440	18980	19040	19040	18980	150
574	20231219	091000	196970440	19080	19080	19080	19080	6
575	20231219	090900	196855960	19030	19090	19100	19030	396
576	20231219	090800	189309700	19110	19070	19110	19070	56
577	20231219	090700	188240200	19070	18940	19120	18940	4586
578	20231219	090600	100974860	18920	18900	18920	18900	989
579	20231219	090500	82273200	18800	18840	18840	18800	2503
580	20231219	090400	35129580	18920	18920	18920	18920	6
581	20231219	090300	35016060	18840	18830	18840	18830	167
582	20231219	090200	31869940	18800	18800	18800	18800	9
583	20231219	090100	31700740	18800	18820	18820	18790	423
584	20231219	090000	23748060	18800	18920	18920	18800	1263