KissMeData/011760/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185600	390451770	19060	19060	19060	19060	260
3	20231213	185500	390451770	19060	19060	19060	19060	0
4	20231213	185400	390451770	19060	19060	19060	19060	0
5	20231213	185300	390451770	19060	19060	19060	19060	0
6	20231213	185200	390451770	19060	19060	19060	19060	0
7	20231213	185100	390451770	19060	19060	19060	19060	0
8	20231213	185000	390451770	19060	19060	19060	19060	0
9	20231213	184900	390451770	19060	19060	19060	19060	0
10	20231213	184800	390451770	19060	19060	19060	19060	0
11	20231213	184700	390451770	19060	19060	19060	19060	0
12	20231213	184600	390451770	19060	19060	19060	19060	0
13	20231213	184500	390451770	19060	19060	19060	19060	0
14	20231213	184400	390451770	19060	19060	19060	19060	0
15	20231213	184300	390451770	19060	19060	19060	19060	0
16	20231213	184200	390451770	19060	19060	19060	19060	0
17	20231213	184100	390451770	19060	19060	19060	19060	0
18	20231213	184000	390451770	19060	19060	19060	19060	0
19	20231213	183900	390451770	19060	19060	19060	19060	0
20	20231213	183800	390451770	19060	19060	19060	19060	0
21	20231213	183700	390451770	19060	19060	19060	19060	0
22	20231213	183600	390451770	19060	19060	19060	19060	0
23	20231213	183500	390451770	19060	19060	19060	19060	0
24	20231213	183400	390451770	19060	19060	19060	19060	0
25	20231213	183300	390451770	19060	19060	19060	19060	0
26	20231213	183200	390451770	19060	19060	19060	19060	0
27	20231213	183100	390451770	19060	19060	19060	19060	0
28	20231213	183000	390451770	19060	19060	19060	19060	0
29	20231213	182900	390451770	19060	19060	19060	19060	0
30	20231213	182800	390451770	19060	19060	19060	19060	0
31	20231213	182700	390451770	19060	19060	19060	19060	0
32	20231213	182600	390451770	19060	19060	19060	19060	260
33	20231213	182500	390451770	19060	19060	19060	19060	0
34	20231213	182400	390451770	19060	19060	19060	19060	0
35	20231213	182300	390451770	19060	19060	19060	19060	0
36	20231213	182200	390451770	19060	19060	19060	19060	0
37	20231213	182100	390451770	19060	19060	19060	19060	0
38	20231213	182000	390451770	19060	19060	19060	19060	0
39	20231213	181900	390451770	19060	19060	19060	19060	0
40	20231213	181800	390451770	19060	19060	19060	19060	0
41	20231213	181700	390451770	19060	19060	19060	19060	0
42	20231213	181600	390451770	19060	19060	19060	19060	0
43	20231213	181500	390451770	19060	19060	19060	19060	0
44	20231213	181400	390451770	19060	19060	19060	19060	0
45	20231213	181300	390451770	19060	19060	19060	19060	0
46	20231213	181200	390451770	19060	19060	19060	19060	0
47	20231213	181100	390451770	19060	19060	19060	19060	0
48	20231213	181000	390451770	19060	19060	19060	19060	0
49	20231213	180900	390451770	19060	19060	19060	19060	0
50	20231213	180800	390451770	19060	19060	19060	19060	0
51	20231213	180700	390451770	19060	19060	19060	19060	0
52	20231213	180600	390451770	19060	19060	19060	19060	0
53	20231213	180500	390451770	19060	19060	19060	19060	0
54	20231213	180400	390451770	19060	19060	19060	19060	0
55	20231213	180300	390451770	19060	19060	19060	19060	0
56	20231213	180200	390451770	19060	19060	19060	19060	0
57	20231213	180100	390451770	19060	19060	19060	19060	0
58	20231213	180000	390451770	19060	19060	19060	19060	0
59	20231213	175900	390451770	19060	19060	19060	19060	0
60	20231213	175800	390451770	19060	19060	19060	19060	0
61	20231213	175700	390451770	19060	19060	19060	19060	0
62	20231213	175600	390451770	19060	19060	19060	19060	260
63	20231213	175500	390451770	19060	19060	19060	19060	0
64	20231213	175400	390451770	19060	19060	19060	19060	0
65	20231213	175300	390451770	19060	19060	19060	19060	0
66	20231213	175200	390451770	19060	19060	19060	19060	0
67	20231213	175100	390451770	19060	19060	19060	19060	0
68	20231213	175000	390451770	19060	19060	19060	19060	0
69	20231213	174900	390451770	19060	19060	19060	19060	0
70	20231213	174800	390451770	19060	19060	19060	19060	0
71	20231213	174700	390451770	19060	19060	19060	19060	0
72	20231213	174600	390451770	19060	19060	19060	19060	0
73	20231213	174500	390451770	19060	19060	19060	19060	0
74	20231213	174400	390451770	19060	19060	19060	19060	0
75	20231213	174300	390451770	19060	19060	19060	19060	0
76	20231213	174200	390451770	19060	19060	19060	19060	0
77	20231213	174100	390451770	19060	19060	19060	19060	0
78	20231213	174000	390451770	19060	19060	19060	19060	0
79	20231213	173900	390451770	19060	19060	19060	19060	0
80	20231213	173800	390451770	19060	19060	19060	19060	0
81	20231213	173700	390451770	19060	19060	19060	19060	0
82	20231213	173600	390451770	19060	19060	19060	19060	0
83	20231213	173500	390451770	19060	19060	19060	19060	0
84	20231213	173400	390451770	19060	19060	19060	19060	0
85	20231213	173300	390451770	19060	19060	19060	19060	0
86	20231213	173200	390451770	19060	19060	19060	19060	0
87	20231213	173100	390451770	19060	19060	19060	19060	0
88	20231213	173000	390451770	19060	19060	19060	19060	0
89	20231213	172900	390451770	19060	19060	19060	19060	0
90	20231213	172800	390451770	19060	19060	19060	19060	0
91	20231213	172700	390451770	19060	19060	19060	19060	0
92	20231213	172600	390451770	19060	19060	19060	19060	260
93	20231213	172500	390451770	19060	19060	19060	19060	0
94	20231213	172400	390451770	19060	19060	19060	19060	0
95	20231213	172300	390451770	19060	19060	19060	19060	0
96	20231213	172200	390451770	19060	19060	19060	19060	0
97	20231213	172100	390451770	19060	19060	19060	19060	0
98	20231213	172000	390451770	19060	19060	19060	19060	0
99	20231213	171900	390451770	19060	19060	19060	19060	0
100	20231213	171800	390451770	19060	19060	19060	19060	0
101	20231213	171700	390451770	19060	19060	19060	19060	0
102	20231213	171600	390451770	19060	19060	19060	19060	0
103	20231213	171500	390451770	19060	19060	19060	19060	0
104	20231213	171400	390451770	19060	19060	19060	19060	0
105	20231213	171300	390451770	19060	19060	19060	19060	0
106	20231213	171200	390451770	19060	19060	19060	19060	0
107	20231213	171100	390451770	19060	19060	19060	19060	0
108	20231213	171000	390451770	19060	19060	19060	19060	0
109	20231213	170900	390451770	19060	19060	19060	19060	0
110	20231213	170800	390451770	19060	19060	19060	19060	0
111	20231213	170700	390451770	19060	19060	19060	19060	0
112	20231213	170600	390451770	19060	19060	19060	19060	0
113	20231213	170500	390451770	19060	19060	19060	19060	0
114	20231213	170400	390451770	19060	19060	19060	19060	0
115	20231213	170300	390451770	19060	19060	19060	19060	0
116	20231213	170200	390451770	19060	19060	19060	19060	0
117	20231213	170100	390451770	19060	19060	19060	19060	0
118	20231213	170000	390451770	19060	19060	19060	19060	0
119	20231213	165900	390451770	19060	19060	19060	19060	0
120	20231213	165800	390451770	19060	19060	19060	19060	0
121	20231213	165700	390451770	19060	19060	19060	19060	0
122	20231213	165600	390451770	19060	19060	19060	19060	260
123	20231213	165500	390451770	19060	19060	19060	19060	0
124	20231213	165400	390451770	19060	19060	19060	19060	0
125	20231213	165300	390451770	19060	19060	19060	19060	0
126	20231213	165200	390451770	19060	19060	19060	19060	0
127	20231213	165100	390451770	19060	19060	19060	19060	0
128	20231213	165000	390451770	19060	19060	19060	19060	0
129	20231213	164900	390451770	19060	19060	19060	19060	0
130	20231213	164800	390451770	19060	19060	19060	19060	0
131	20231213	164700	390451770	19060	19060	19060	19060	0
132	20231213	164600	390451770	19060	19060	19060	19060	0
133	20231213	164500	390451770	19060	19060	19060	19060	0
134	20231213	164400	390451770	19060	19060	19060	19060	0
135	20231213	164300	390451770	19060	19060	19060	19060	0
136	20231213	164200	390451770	19060	19060	19060	19060	0
137	20231213	164100	390451770	19060	19060	19060	19060	0
138	20231213	164000	390451770	19060	19060	19060	19060	0
139	20231213	163900	390451770	19060	19060	19060	19060	0
140	20231213	163800	390451770	19060	19060	19060	19060	0
141	20231213	163700	390451770	19060	19060	19060	19060	0
142	20231213	163600	390451770	19060	19060	19060	19060	0
143	20231213	163500	390451770	19060	19060	19060	19060	0
144	20231213	163400	390451770	19060	19060	19060	19060	0
145	20231213	163300	390451770	19060	19060	19060	19060	0
146	20231213	163200	390451770	19060	19060	19060	19060	0
147	20231213	163100	390451770	19060	19060	19060	19060	0
148	20231213	163000	390451770	19060	19060	19060	19060	0
149	20231213	162900	390451770	19060	19060	19060	19060	0
150	20231213	162800	390451770	19060	19060	19060	19060	0
151	20231213	162700	390451770	19060	19060	19060	19060	0
152	20231213	162600	390451770	19060	19060	19060	19060	260
153	20231213	162500	390451770	19060	19060	19060	19060	0
154	20231213	162400	390451770	19060	19060	19060	19060	0
155	20231213	162300	390451770	19060	19060	19060	19060	0
156	20231213	162200	390451770	19060	19060	19060	19060	0
157	20231213	162100	390451770	19060	19060	19060	19060	0
158	20231213	162000	390451770	19060	19060	19060	19060	0
159	20231213	161900	390451770	19060	19060	19060	19060	0
160	20231213	161800	390451770	19060	19060	19060	19060	0
161	20231213	161700	390451770	19060	19060	19060	19060	0
162	20231213	161600	390451770	19060	19060	19060	19060	0
163	20231213	161500	390451770	19060	19060	19060	19060	0
164	20231213	161400	390451770	19060	19060	19060	19060	0
165	20231213	161300	390451770	19060	19060	19060	19060	0
166	20231213	161200	390451770	19060	19060	19060	19060	0
167	20231213	161100	390451770	19060	19060	19060	19060	0
168	20231213	161000	390451770	19060	19060	19060	19060	0
169	20231213	160900	390451770	19060	19060	19060	19060	0
170	20231213	160800	390451770	19060	19060	19060	19060	0
171	20231213	160700	390451770	19060	19060	19060	19060	0
172	20231213	160600	390451770	19060	19060	19060	19060	0
173	20231213	160500	390451770	19060	19060	19060	19060	0
174	20231213	160400	390451770	19060	19060	19060	19060	0
175	20231213	160300	390451770	19060	19060	19060	19060	0
176	20231213	160200	390451770	19060	19060	19060	19060	0
177	20231213	160100	390451770	19060	19060	19060	19060	0
178	20231213	160000	390451770	19060	19060	19060	19060	0
179	20231213	155900	390451770	19060	19060	19060	19060	0
180	20231213	155800	390451770	19060	19060	19060	19060	0
181	20231213	155700	390451770	19060	19060	19060	19060	0
182	20231213	155600	390451770	19060	19060	19060	19060	260
183	20231213	155500	390451770	19060	19060	19060	19060	0
184	20231213	155400	390451770	19060	19060	19060	19060	0
185	20231213	155300	390451770	19060	19060	19060	19060	0
186	20231213	155200	390451770	19060	19060	19060	19060	0
187	20231213	155100	390451770	19060	19060	19060	19060	0
188	20231213	155000	390451770	19060	19060	19060	19060	0
189	20231213	154900	390451770	19060	19060	19060	19060	0
190	20231213	154800	390451770	19060	19060	19060	19060	0
191	20231213	154700	390451770	19060	19060	19060	19060	0
192	20231213	154600	390451770	19060	19060	19060	19060	0
193	20231213	154500	390451770	19060	19060	19060	19060	0
194	20231213	154400	390451770	19060	19060	19060	19060	0
195	20231213	154300	390451770	19060	19060	19060	19060	0
196	20231213	154200	390451770	19060	19060	19060	19060	0
197	20231213	154100	390451770	19060	19060	19060	19060	0
198	20231213	154000	390451770	19060	19060	19060	19060	0
199	20231213	153900	390451770	19060	19060	19060	19060	0
200	20231213	153800	390451770	19060	19060	19060	19060	0
201	20231213	153700	390451770	19060	19060	19060	19060	0
202	20231213	153600	390451770	19060	19060	19060	19060	0
203	20231213	153500	390451770	19060	19060	19060	19060	0
204	20231213	153400	390451770	19060	19060	19060	19060	0
205	20231213	153300	390451770	19060	19060	19060	19060	0
206	20231213	153200	390451770	19060	19060	19060	19060	0
207	20231213	153100	390451770	19060	19060	19060	19060	0
208	20231213	153000	390451770	19060	19060	19060	19060	260
209	20231213	152900	385496170	19060	19060	19060	19060	0
210	20231213	152800	385496170	19060	19060	19060	19060	0
211	20231213	152700	385496170	19060	19060	19060	19060	0
212	20231213	152600	385496170	19060	19060	19060	19060	0
213	20231213	152500	385496170	19060	19060	19060	19060	0
214	20231213	152400	385496170	19060	19060	19060	19060	0
215	20231213	152300	385496170	19060	19060	19060	19060	0
216	20231213	152200	385496170	19060	19060	19060	19060	0
217	20231213	152100	385496170	19060	19060	19060	19060	0
218	20231213	152000	385496170	19060	19060	19060	19060	0
219	20231213	151900	385496170	19060	19070	19070	19050	14
220	20231213	151800	385229320	19070	19070	19070	19070	26
221	20231213	151700	384733500	19080	19040	19080	19040	19
222	20231213	151600	384371470	19040	19040	19040	19040	18
223	20231213	151500	384028750	19040	19020	19040	19020	19
224	20231213	151400	383667350	19020	19020	19020	19020	22
225	20231213	151300	383248910	19010	19020	19020	19010	22
226	20231213	151200	382830500	19020	19020	19020	19020	250
227	20231213	151100	378075500	19030	19030	19040	19030	75
228	20231213	151000	376648030	19040	19040	19040	19040	18
229	20231213	150900	376305310	19040	19040	19040	19040	7
230	20231213	150800	376172030	19040	19040	19040	19040	20
231	20231213	150700	375791230	19040	19030	19040	19030	52
232	20231213	150600	374801450	19030	19030	19030	19030	68
233	20231213	150500	373507410	19030	19020	19030	19020	16
234	20231213	150400	373202960	19020	19010	19020	19010	32
235	20231213	150300	372594420	19010	19020	19020	19010	37
236	20231213	150200	371890880	19010	19010	19010	19010	0
237	20231213	150100	371890880	19010	19060	19060	19010	322
238	20231213	150000	365767830	19050	19060	19060	19040	134
239	20231213	145900	363214250	19060	19060	19060	19060	19
240	20231213	145800	362852110	19040	19040	19040	19040	36
241	20231213	145700	362166670	19060	19060	19060	19060	22
242	20231213	145600	361747350	19020	19060	19060	19020	54
243	20231213	145500	360720230	19070	19070	19070	19070	0
244	20231213	145400	360720230	19070	19060	19070	19060	59
245	20231213	145300	359595140	19070	19070	19070	19070	0
246	20231213	145200	359595140	19070	19030	19070	19030	76
247	20231213	145100	358148820	19040	19070	19070	19040	64
248	20231213	145000	356929030	19060	19050	19060	19050	18
249	20231213	144900	356586120	19070	19070	19070	19070	0
250	20231213	144800	356586120	19070	19070	19070	19070	19
251	20231213	144700	356223790	19070	19070	19070	19070	70
252	20231213	144600	354888890	19070	19070	19070	19070	19
253	20231213	144500	354526560	19050	19060	19060	19050	31
254	20231213	144400	353935990	19060	19080	19080	19060	41
255	20231213	144300	353154070	19080	19080	19080	19080	19
256	20231213	144200	352791550	19080	19080	19080	19080	0
257	20231213	144100	352791550	19080	19060	19080	19060	18
258	20231213	144000	352448450	19070	19060	19070	19060	65
259	20231213	143900	351209330	19080	19080	19080	19080	1
260	20231213	143800	351190250	19070	19080	19080	19070	60
261	20231213	143700	350045860	19070	19070	19070	19070	22
262	20231213	143600	349626320	19070	19070	19070	19070	0
263	20231213	143500	349626320	19070	19070	19070	19070	20
264	20231213	143400	349244920	19070	19070	19070	19070	123
265	20231213	143300	346899310	19060	19070	19070	19060	28
266	20231213	143200	346365450	19070	19070	19070	19070	18
267	20231213	143100	346022190	19070	19070	19070	19070	270
268	20231213	143000	340873290	19070	19070	19070	19060	41
269	20231213	142900	340091600	19060	19060	19060	19060	18
270	20231213	142800	339748520	19060	19070	19070	19060	19
271	20231213	142700	339386370	19070	19070	19070	19060	78
272	20231213	142600	337899280	19070	19070	19070	19070	1
273	20231213	142500	337880210	19070	19070	19070	19070	17
274	20231213	142400	337556020	19070	19070	19070	19060	24
275	20231213	142300	337098350	19070	19070	19070	19070	0
276	20231213	142200	337098350	19070	19090	19090	19070	25
277	20231213	142100	336621500	19100	19100	19100	19100	37
278	20231213	142000	335914800	19110	19110	19110	19110	23
279	20231213	141900	335475270	19100	19100	19100	19100	15
280	20231213	141800	335188770	19100	19100	19100	19100	18
281	20231213	141700	334844970	19100	19100	19100	19100	41
282	20231213	141600	334061870	19100	19100	19100	19100	20
283	20231213	141500	333679870	19100	19100	19100	19100	1
284	20231213	141400	333660770	19090	19090	19090	19090	35
285	20231213	141300	332992620	19100	19110	19110	19100	42
286	20231213	141200	332190240	19110	19110	19110	19110	0
287	20231213	141100	332190240	19110	19110	19110	19110	31
288	20231213	141000	331597830	19110	19110	19110	19110	41
289	20231213	140900	330814320	19110	19110	19110	19110	1
290	20231213	140800	330795210	19070	19110	19120	19070	23
291	20231213	140700	330355730	19120	19120	19120	19110	116
292	20231213	140600	328138050	19120	19120	19120	19120	19
293	20231213	140500	327774770	19110	19110	19110	19110	7
294	20231213	140400	327641000	19110	19110	19110	19110	1
295	20231213	140300	327621890	19100	19100	19100	19100	56
296	20231213	140200	326552290	19100	19100	19100	19100	1
297	20231213	140100	326533190	19070	19070	19070	19070	1
298	20231213	140000	326514120	19100	19100	19100	19100	23
299	20231213	135900	326074820	19100	19080	19100	19060	158
300	20231213	135800	323059030	19100	19100	19100	19100	1
301	20231213	135700	323039930	19070	19070	19070	19070	30
302	20231213	135600	322467830	19070	19070	19070	19070	3
303	20231213	135500	322410620	19070	19070	19070	19070	17
304	20231213	135400	322086430	19070	19070	19070	19070	19
305	20231213	135300	321724100	19070	19070	19070	19070	22
306	20231213	135200	321304560	19070	19070	19070	19060	20
307	20231213	135100	320923170	19070	19070	19070	19070	233
308	20231213	135000	316479860	19070	19080	19080	19070	42
309	20231213	134900	315678530	19080	19080	19080	19080	23
310	20231213	134800	315239690	19080	19080	19080	19080	2
311	20231213	134700	315201530	19080	19080	19080	19080	1
312	20231213	134600	315182450	19080	19120	19120	19060	284
313	20231213	134500	309766830	19120	19120	19120	19120	1
314	20231213	134400	309747710	19120	19120	19120	19120	18
315	20231213	134300	309403550	19120	19110	19120	19110	44
316	20231213	134200	308562300	19120	19120	19120	19120	39
317	20231213	134100	307816620	19120	19120	19120	19120	18
318	20231213	134000	307472460	19120	19120	19120	19120	41
319	20231213	133900	306688540	19120	19120	19120	19120	19
320	20231213	133800	306325260	19110	19110	19110	19110	0
321	20231213	133700	306325260	19110	19110	19110	19110	0
322	20231213	133600	306325260	19110	19110	19110	19100	43
323	20231213	133500	305503550	19110	19120	19120	19110	60
324	20231213	133400	304356940	19120	19120	19120	19120	1
325	20231213	133300	304337820	19120	19120	19120	19120	39
326	20231213	133200	303592140	19110	19120	19120	19110	670
327	20231213	133100	290782240	19120	19120	19120	19120	121
328	20231213	133000	288468720	19110	19120	19120	19110	42
329	20231213	132900	287665690	19120	19120	19120	19120	0
330	20231213	132800	287665690	19120	19120	19120	19120	19
331	20231213	132700	287302410	19120	19120	19120	19120	18
332	20231213	132600	286958250	19120	19120	19120	19120	23
333	20231213	132500	286518490	19120	19120	19120	19120	17
334	20231213	132400	286193450	19120	19120	19120	19120	18
335	20231213	132300	285849290	19120	19120	19120	19120	24
336	20231213	132200	285390410	19120	19120	19120	19120	36
337	20231213	132100	284702090	19120	19110	19120	19110	3
338	20231213	132000	284644750	19120	19120	19120	19120	22
339	20231213	131900	284224110	19120	19120	19120	19120	42
340	20231213	131800	283421070	19120	19120	19120	19120	17
341	20231213	131700	283096030	19110	19110	19110	19110	55
342	20231213	131600	282044980	19110	19110	19110	19110	41
343	20231213	131500	281261470	19110	19110	19110	19110	1
344	20231213	131400	281242360	19100	19100	19100	19100	10
345	20231213	131300	281051360	19090	19090	19090	19090	185
346	20231213	131200	277519710	19090	19150	19150	19090	324
347	20231213	131100	271331630	19150	19150	19150	19150	18
348	20231213	131000	270986930	19150	19140	19150	19140	5
349	20231213	130900	270891220	19140	19150	19160	19120	99
350	20231213	130800	268995650	19160	19160	19160	19160	1
351	20231213	130700	268976490	19150	19150	19150	19150	19
352	20231213	130600	268612640	19160	19150	19170	19150	91
353	20231213	130500	266869560	19160	19170	19170	19160	61
354	20231213	130400	265700620	19180	19180	19180	19180	1
355	20231213	130300	265681440	19190	19190	19190	19190	41
356	20231213	130200	264894650	19190	19200	19200	19180	75
357	20231213	130100	263455740	19200	19190	19200	19190	68
358	20231213	130000	262150640	19190	19200	19200	19190	52
359	20231213	125900	261152460	19200	19200	19200	19200	22
360	20231213	125800	260730060	19200	19200	19200	19200	32
361	20231213	125700	260115660	19200	19200	19200	19200	19
362	20231213	125600	259750860	19200	19200	19200	19200	22
363	20231213	125500	259328460	19200	19190	19200	19190	22
364	20231213	125400	258906100	19180	19190	19190	19180	116
365	20231213	125300	256681060	19200	19200	19200	19190	59
366	20231213	125200	255548660	19200	19200	19200	19200	43
367	20231213	125100	254723060	19200	19200	19200	19200	131
368	20231213	125000	252207860	19200	19200	19200	19200	17
369	20231213	124900	251881460	19200	19200	19200	19200	42
370	20231213	124800	251075060	19200	19200	19200	19200	0
371	20231213	124700	251075060	19200	19200	19200	19200	1
372	20231213	124600	251055860	19140	19190	19200	19140	132
373	20231213	124500	248525460	19180	19200	19200	19180	55
374	20231213	124400	247469540	19180	19210	19210	19180	84
375	20231213	124300	245857010	19210	19210	19210	19210	1
376	20231213	124200	245837800	19210	19190	19210	19190	205
377	20231213	124100	241903390	19190	19190	19190	19190	37
378	20231213	124000	241193360	19190	19180	19190	19180	5
379	20231213	123900	241097420	19180	19190	19190	19180	33
380	20231213	123800	240464170	19190	19190	19190	19190	12
381	20231213	123700	240233890	19170	19170	19170	19170	7
382	20231213	123600	240099700	19180	19180	19180	19180	41
383	20231213	123500	239313320	19170	19170	19170	19170	1
384	20231213	123400	239294150	19170	19170	19170	19170	1
385	20231213	123300	239274980	19150	19180	19180	19150	100
386	20231213	123200	237359620	19220	19210	19220	19210	56
387	20231213	123100	236283620	19210	19220	19220	19210	25
388	20231213	123000	235803190	19210	19220	19220	19210	21
389	20231213	122900	235399600	19220	19210	19220	19210	24
390	20231213	122800	234938330	19220	19210	19220	19210	40
391	20231213	122700	234169580	19210	19210	19210	19210	1
392	20231213	122600	234150370	19200	19220	19220	19200	76
393	20231213	122500	232690670	19210	19220	19220	19210	37
394	20231213	122400	231979700	19200	19230	19230	19200	45
395	20231213	122300	231114890	19230	19220	19230	19220	22
396	20231213	122200	230692040	19220	19230	19240	19220	44
397	20231213	122100	229845710	19230	19230	19230	19230	1
398	20231213	122000	229826480	19200	19200	19200	19200	0
399	20231213	121900	229826480	19200	19200	19200	19200	27
400	20231213	121800	229308080	19170	19170	19170	19170	12
401	20231213	121700	229078040	19210	19160	19210	19160	111
402	20231213	121600	226949680	19160	19160	19160	19160	1
403	20231213	121500	226930520	19150	19150	19150	19150	9
404	20231213	121400	226758170	19150	19150	19150	19150	37
405	20231213	121300	226049620	19150	19150	19150	19150	0
406	20231213	121200	226049620	19150	19150	19150	19150	74
407	20231213	121100	224632520	19150	19150	19160	19150	22
408	20231213	121000	224211120	19150	19160	19160	19150	53
409	20231213	120900	223195710	19160	19170	19170	19140	255
410	20231213	120800	218313730	19180	19220	19220	19180	149
411	20231213	120700	215452960	19230	19230	19230	19230	42
412	20231213	120600	214645300	19250	19240	19250	19240	22
413	20231213	120500	214221990	19240	19240	19240	19240	39
414	20231213	120400	213471630	19250	19250	19250	19250	0
415	20231213	120300	213471630	19250	19250	19250	19250	19
416	20231213	120200	213105880	19250	19250	19250	19250	23
417	20231213	120100	212663130	19250	19220	19250	19190	23
418	20231213	120000	212221130	19220	19220	19220	19220	517
419	20231213	115900	202284390	19220	19260	19260	19200	323
420	20231213	115800	196078580	19260	19250	19260	19250	23
421	20231213	115700	195635650	19260	19250	19260	19250	11
422	20231213	115600	195423890	19250	19230	19250	19230	59
423	20231213	115500	194288230	19230	19140	19230	19100	1590
424	20231213	115400	163806300	19130	19130	19130	19130	0
425	20231213	115300	163806300	19130	19160	19160	19110	510
426	20231213	115200	154054230	19160	19140	19170	19140	28
427	20231213	115100	153517630	19170	19170	19170	19170	1
428	20231213	115000	153498460	19130	19150	19150	19110	297
429	20231213	114900	147815070	19150	19150	19170	19150	1018
430	20231213	114800	128312460	19150	19150	19150	19150	30
431	20231213	114700	127737960	19150	19150	19150	19150	37
432	20231213	114600	127029410	19150	19150	19150	19150	1
433	20231213	114500	127010260	19150	19150	19150	19150	41
434	20231213	114400	126225110	19140	19150	19150	19140	142
435	20231213	114300	123506880	19150	19150	19150	19150	0
436	20231213	114200	123506880	19150	19150	19150	19150	40
437	20231213	114100	122740880	19140	19140	19140	19140	0
438	20231213	114000	122740880	19140	19150	19150	19140	2
439	20231213	113900	122702590	19150	19150	19150	19150	36
440	20231213	113800	122013190	19150	19150	19150	19150	23
441	20231213	113700	121572740	19150	19150	19150	19150	0
442	20231213	113600	121572740	19150	19150	19150	19150	36
443	20231213	113500	120883340	19150	19150	19150	19150	72
444	20231213	113400	119504540	19160	19160	19160	19150	60
445	20231213	113300	118354990	19160	19160	19160	19160	1
446	20231213	113200	118335830	19160	19160	19160	19160	22
447	20231213	113100	117914310	19160	19160	19160	19160	20
448	20231213	113000	117531110	19150	19150	19150	19150	1
449	20231213	112900	117511960	19160	19160	19160	19160	1
450	20231213	112800	117492800	19160	19150	19160	19150	47
451	20231213	112700	116592340	19150	19160	19160	19150	116
452	20231213	112600	114370930	19160	19160	19160	19160	17
453	20231213	112500	114045210	19160	19160	19160	19160	41
454	20231213	112400	113259650	19150	19160	19160	19150	105
455	20231213	112300	111247900	19160	19160	19160	19160	36
456	20231213	112200	110558140	19160	19160	19160	19160	1
457	20231213	112100	110538980	19160	19150	19160	19150	23
458	20231213	112000	110098310	19150	19160	19160	19150	42
459	20231213	111900	109293650	19160	19160	19160	19160	0
460	20231213	111800	109293650	19160	19160	19160	19160	23
461	20231213	111700	108852970	19160	19160	19160	19160	57
462	20231213	111600	107760850	19160	19160	19160	19160	1
463	20231213	111500	107741690	19140	19160	19160	19140	41
464	20231213	111400	106956150	19160	19160	19160	19160	1
465	20231213	111300	106936990	19160	19160	19160	19160	16
466	20231213	111200	106630430	19160	19160	19160	19160	119
467	20231213	111100	104350390	19160	19160	19160	19160	23
468	20231213	111000	103909710	19160	19160	19160	19160	54
469	20231213	110900	102875070	19120	19120	19120	19120	1
470	20231213	110800	102855950	19100	19160	19160	19100	32
471	20231213	110700	102243370	19160	19160	19160	19130	220
472	20231213	110600	98029730	19160	19130	19160	19130	31
473	20231213	110500	97436670	19160	19110	19160	19110	9
474	20231213	110400	97264400	19100	19100	19100	19100	36
475	20231213	110300	96576800	19100	19090	19100	19090	4
476	20231213	110200	96500420	19080	19080	19080	19080	0
477	20231213	110100	96500420	19080	19070	19080	19070	269
478	20231213	110000	91369670	19070	19070	19070	19070	20
479	20231213	105900	90988270	19070	19070	19070	19070	1
480	20231213	105800	90969200	19040	19020	19040	19020	49
481	20231213	105700	90036440	19020	19020	19020	19020	15
482	20231213	105600	89751140	19020	19020	19020	19020	6
483	20231213	105500	89637020	18980	18980	18980	18980	0
484	20231213	105400	89637020	18980	19020	19020	18980	2
485	20231213	105300	89599020	18950	18950	18950	18950	0
486	20231213	105200	89599020	18950	18960	18970	18950	169
487	20231213	105100	86394600	18960	18950	18960	18950	27
488	20231213	105000	85882730	18950	18950	18950	18950	37
489	20231213	104900	85181580	18950	18950	18950	18950	0
490	20231213	104800	85181580	18950	18950	18950	18940	52
491	20231213	104700	84196300	18950	18950	18950	18950	50
492	20231213	104600	83248800	18950	18950	18950	18950	0
493	20231213	104500	83248800	18950	18950	18950	18950	0
494	20231213	104400	83248800	18950	18950	18950	18950	1
495	20231213	104300	83229850	18910	18910	18910	18910	22
496	20231213	104200	82813830	18910	18910	18910	18910	2
497	20231213	104100	82776010	18900	18900	18900	18900	1
498	20231213	104000	82757110	18950	18950	18950	18950	1
499	20231213	103900	82738160	18900	18900	18900	18900	0
500	20231213	103800	82738160	18900	18940	18940	18900	356
501	20231213	103700	76004420	18950	18950	18950	18950	10
502	20231213	103600	75814920	18950	18950	18950	18950	0
503	20231213	103500	75814920	18950	18950	18950	18950	10
504	20231213	103400	75625420	18950	18950	18950	18950	184
505	20231213	103300	72138620	18950	18950	18950	18950	0
506	20231213	103200	72138620	18950	18950	18950	18950	3
507	20231213	103100	72081770	18950	18950	18950	18950	1
508	20231213	103000	72062820	18960	18960	18960	18960	0
509	20231213	102900	72062820	18960	18960	18960	18960	2
510	20231213	102800	72024900	18960	18960	18960	18960	0
511	20231213	102700	72024900	18960	18960	18960	18960	1
512	20231213	102600	72005940	18960	18960	18960	18960	11
513	20231213	102500	71797380	18960	18970	18970	18960	202
514	20231213	102400	67966590	18980	18980	18980	18980	0
515	20231213	102300	67966590	18980	18990	18990	18980	148
516	20231213	102200	65156420	18990	18990	18990	18990	30
517	20231213	102100	64586720	18990	18990	18990	18990	0
518	20231213	102000	64586720	18990	18990	18990	18990	34
519	20231213	101900	63941060	19000	19000	19000	19000	46
520	20231213	101800	63067060	19000	19000	19000	19000	10
521	20231213	101700	62877060	19000	19000	19000	19000	10
522	20231213	101600	62687060	19000	19000	19000	19000	0
523	20231213	101500	62687060	19000	18990	19000	18990	109
524	20231213	101400	60617080	19010	19010	19010	19010	0
525	20231213	101300	60617080	19010	19000	19010	19000	18
526	20231213	101200	60275050	19010	19010	19010	19010	26
527	20231213	101100	59780790	19020	19020	19020	19020	0
528	20231213	101000	59780790	19020	19020	19020	19020	120
529	20231213	100900	57498390	19010	19010	19010	19010	41
530	20231213	100800	56718980	19000	19000	19000	19000	1
531	20231213	100700	56699980	19030	19030	19030	19030	0
532	20231213	100600	56699980	19030	19030	19030	19030	0
533	20231213	100500	56699980	19030	19030	19030	19030	0
534	20231213	100400	56699980	19030	19030	19030	19030	50
535	20231213	100300	55748480	19030	18990	19030	18990	2
536	20231213	100200	55710460	19040	19040	19040	19040	0
537	20231213	100100	55710460	19040	19040	19040	19040	0
538	20231213	100000	55710460	19040	19040	19040	19040	0
539	20231213	095900	55710460	19040	19040	19040	19040	0
540	20231213	095800	55710460	19040	19040	19040	19040	0
541	20231213	095700	55710460	19040	19040	19040	19040	0
542	20231213	095600	55710460	19040	18960	19040	18960	101
543	20231213	095500	53795420	18960	18960	18960	18960	1
544	20231213	095400	53776460	18950	18950	18950	18950	0
545	20231213	095300	53776460	18950	18970	18970	18950	406
546	20231213	095200	46076960	19000	19000	19000	19000	7
547	20231213	095100	45943960	18980	18990	18990	18980	2
548	20231213	095000	45905990	19000	18980	19000	18980	179
549	20231213	094900	42508530	18990	19000	19000	18990	271
550	20231213	094800	37360260	19030	19010	19030	19010	4
551	20231213	094700	37284200	19020	19020	19020	19020	1
552	20231213	094600	37265180	19000	19000	19000	19000	54
553	20231213	094500	36239180	19000	19000	19000	19000	2
554	20231213	094400	36201180	19000	19000	19000	19000	45
555	20231213	094300	35346180	19040	19040	19040	19040	0
556	20231213	094200	35346180	19040	19040	19040	19040	10
557	20231213	094100	35155780	19040	19040	19040	19040	0
558	20231213	094000	35155780	19040	19040	19040	19040	0
559	20231213	093900	35155780	19040	19040	19040	19040	1
560	20231213	093800	35136740	19000	19000	19000	19000	53
561	20231213	093700	34129740	19000	19000	19000	19000	273
562	20231213	093600	28942740	19000	19000	19000	19000	130
563	20231213	093500	26472740	19040	19040	19040	19040	1
564	20231213	093400	26453700	19010	19010	19010	19010	0
565	20231213	093300	26453700	19010	19030	19030	19010	179
566	20231213	093200	23050610	19050	19060	19060	19050	2
567	20231213	093100	23012500	19090	19080	19090	19080	75
568	20231213	093000	21581240	19080	19080	19080	19080	6
569	20231213	092900	21466760	19060	19060	19060	19060	5
570	20231213	092800	21371460	19060	19060	19060	19060	5
571	20231213	092700	21276160	19030	19030	19030	19030	0
572	20231213	092600	21276160	19030	19040	19050	19030	117
573	20231213	092500	19048480	19090	19090	19090	19090	0
574	20231213	092400	19048480	19090	19030	19090	19030	15
575	20231213	092300	18762190	19040	19040	19040	19040	1
576	20231213	092200	18743150	19050	19050	19050	19050	0
577	20231213	092100	18743150	19050	19050	19050	19050	30
578	20231213	092000	18171650	19050	19050	19050	19050	1
579	20231213	091900	18152600	19030	19030	19030	19030	1
580	20231213	091800	18133570	19030	19030	19030	19030	0
581	20231213	091700	18133570	19030	19030	19030	19030	1
582	20231213	091600	18114540	19050	19050	19050	19050	23
583	20231213	091500	17676390	19050	19050	19050	19050	13
584	20231213	091400	17428740	19050	19050	19050	19050	19
585	20231213	091300	17066790	19050	19050	19050	19050	0
586	20231213	091200	17066790	19050	19040	19050	19040	10
587	20231213	091100	16876330	19100	19000	19100	19000	72
588	20231213	091000	15501550	19000	19010	19060	19000	63
589	20231213	090900	14303950	19030	19050	19050	19030	123
590	20231213	090800	11962340	19050	19050	19050	19050	26
591	20231213	090700	11467040	19070	19070	19070	19070	0
592	20231213	090600	11467040	19070	19070	19070	19070	0
593	20231213	090500	11467040	19070	19070	19070	19070	11
594	20231213	090400	11257270	19070	19070	19070	19070	0
595	20231213	090300	11257270	19070	19070	19070	19070	0
596	20231213	090200	11257270	19070	19100	19100	19070	118
597	20231213	090100	9006420	19100	19130	19130	19100	37
598	20231213	090000	8299300	19190	19190	19190	19190	191