KissMeData/011760/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185600	323655090	19050	19050	19050	19050	996
3	20231218	185500	323655090	19050	19050	19050	19050	0
4	20231218	185400	323655090	19050	19050	19050	19050	0
5	20231218	185300	323655090	19050	19050	19050	19050	0
6	20231218	185200	323655090	19050	19050	19050	19050	0
7	20231218	185100	323655090	19050	19050	19050	19050	0
8	20231218	185000	323655090	19050	19050	19050	19050	0
9	20231218	184900	323655090	19050	19050	19050	19050	0
10	20231218	184800	323655090	19050	19050	19050	19050	0
11	20231218	184700	323655090	19050	19050	19050	19050	0
12	20231218	184600	323655090	19050	19050	19050	19050	0
13	20231218	184500	323655090	19050	19050	19050	19050	0
14	20231218	184400	323655090	19050	19050	19050	19050	0
15	20231218	184300	323655090	19050	19050	19050	19050	0
16	20231218	184200	323655090	19050	19050	19050	19050	0
17	20231218	184100	323655090	19050	19050	19050	19050	0
18	20231218	184000	323655090	19050	19050	19050	19050	0
19	20231218	183900	323655090	19050	19050	19050	19050	0
20	20231218	183800	323655090	19050	19050	19050	19050	0
21	20231218	183700	323655090	19050	19050	19050	19050	0
22	20231218	183600	323655090	19050	19050	19050	19050	0
23	20231218	183500	323655090	19050	19050	19050	19050	0
24	20231218	183400	323655090	19050	19050	19050	19050	0
25	20231218	183300	323655090	19050	19050	19050	19050	0
26	20231218	183200	323655090	19050	19050	19050	19050	0
27	20231218	183100	323655090	19050	19050	19050	19050	0
28	20231218	183000	323655090	19050	19050	19050	19050	0
29	20231218	182900	323655090	19050	19050	19050	19050	0
30	20231218	182800	323655090	19050	19050	19050	19050	0
31	20231218	182700	323655090	19050	19050	19050	19050	0
32	20231218	182600	323655090	19050	19050	19050	19050	996
33	20231218	182500	323655090	19050	19050	19050	19050	0
34	20231218	182400	323655090	19050	19050	19050	19050	0
35	20231218	182300	323655090	19050	19050	19050	19050	0
36	20231218	182200	323655090	19050	19050	19050	19050	0
37	20231218	182100	323655090	19050	19050	19050	19050	0
38	20231218	182000	323655090	19050	19050	19050	19050	0
39	20231218	181900	323655090	19050	19050	19050	19050	0
40	20231218	181800	323655090	19050	19050	19050	19050	0
41	20231218	181700	323655090	19050	19050	19050	19050	0
42	20231218	181600	323655090	19050	19050	19050	19050	0
43	20231218	181500	323655090	19050	19050	19050	19050	0
44	20231218	181400	323655090	19050	19050	19050	19050	0
45	20231218	181300	323655090	19050	19050	19050	19050	0
46	20231218	181200	323655090	19050	19050	19050	19050	0
47	20231218	181100	323655090	19050	19050	19050	19050	0
48	20231218	181000	323655090	19050	19050	19050	19050	0
49	20231218	180900	323655090	19050	19050	19050	19050	0
50	20231218	180800	323655090	19050	19050	19050	19050	0
51	20231218	180700	323655090	19050	19050	19050	19050	0
52	20231218	180600	323655090	19050	19050	19050	19050	0
53	20231218	180500	323655090	19050	19050	19050	19050	0
54	20231218	180400	323655090	19050	19050	19050	19050	0
55	20231218	180300	323655090	19050	19050	19050	19050	0
56	20231218	180200	323655090	19050	19050	19050	19050	0
57	20231218	180100	323655090	19050	19050	19050	19050	0
58	20231218	180000	323655090	19050	19050	19050	19050	0
59	20231218	175900	323655090	19050	19050	19050	19050	0
60	20231218	175800	323655090	19050	19050	19050	19050	0
61	20231218	175700	323655090	19050	19050	19050	19050	0
62	20231218	175600	323655090	19050	19050	19050	19050	996
63	20231218	175500	323655090	19050	19050	19050	19050	0
64	20231218	175400	323655090	19050	19050	19050	19050	0
65	20231218	175300	323655090	19050	19050	19050	19050	0
66	20231218	175200	323655090	19050	19050	19050	19050	0
67	20231218	175100	323655090	19050	19050	19050	19050	0
68	20231218	175000	323655090	19050	19050	19050	19050	0
69	20231218	174900	323655090	19050	19050	19050	19050	0
70	20231218	174800	323655090	19050	19050	19050	19050	0
71	20231218	174700	323655090	19050	19050	19050	19050	0
72	20231218	174600	323655090	19050	19050	19050	19050	0
73	20231218	174500	323655090	19050	19050	19050	19050	0
74	20231218	174400	323655090	19050	19050	19050	19050	0
75	20231218	174300	323655090	19050	19050	19050	19050	0
76	20231218	174200	323655090	19050	19050	19050	19050	0
77	20231218	174100	323655090	19050	19050	19050	19050	0
78	20231218	174000	323655090	19050	19050	19050	19050	0
79	20231218	173900	323655090	19050	19050	19050	19050	0
80	20231218	173800	323655090	19050	19050	19050	19050	0
81	20231218	173700	323655090	19050	19050	19050	19050	0
82	20231218	173600	323655090	19050	19050	19050	19050	0
83	20231218	173500	323655090	19050	19050	19050	19050	0
84	20231218	173400	323655090	19050	19050	19050	19050	0
85	20231218	173300	323655090	19050	19050	19050	19050	0
86	20231218	173200	323655090	19050	19050	19050	19050	0
87	20231218	173100	323655090	19050	19050	19050	19050	0
88	20231218	173000	323655090	19050	19050	19050	19050	0
89	20231218	172900	323655090	19050	19050	19050	19050	0
90	20231218	172800	323655090	19050	19050	19050	19050	0
91	20231218	172700	323655090	19050	19050	19050	19050	0
92	20231218	172600	323655090	19050	19050	19050	19050	996
93	20231218	172500	323655090	19050	19050	19050	19050	0
94	20231218	172400	323655090	19050	19050	19050	19050	0
95	20231218	172300	323655090	19050	19050	19050	19050	0
96	20231218	172200	323655090	19050	19050	19050	19050	0
97	20231218	172100	323655090	19050	19050	19050	19050	0
98	20231218	172000	323655090	19050	19050	19050	19050	0
99	20231218	171900	323655090	19050	19050	19050	19050	0
100	20231218	171800	323655090	19050	19050	19050	19050	0
101	20231218	171700	323655090	19050	19050	19050	19050	0
102	20231218	171600	323655090	19050	19050	19050	19050	0
103	20231218	171500	323655090	19050	19050	19050	19050	0
104	20231218	171400	323655090	19050	19050	19050	19050	0
105	20231218	171300	323655090	19050	19050	19050	19050	0
106	20231218	171200	323655090	19050	19050	19050	19050	0
107	20231218	171100	323655090	19050	19050	19050	19050	0
108	20231218	171000	323655090	19050	19050	19050	19050	0
109	20231218	170900	323655090	19050	19050	19050	19050	0
110	20231218	170800	323655090	19050	19050	19050	19050	0
111	20231218	170700	323655090	19050	19050	19050	19050	0
112	20231218	170600	323655090	19050	19050	19050	19050	0
113	20231218	170500	323655090	19050	19050	19050	19050	0
114	20231218	170400	323655090	19050	19050	19050	19050	0
115	20231218	170300	323655090	19050	19050	19050	19050	0
116	20231218	170200	323655090	19050	19050	19050	19050	0
117	20231218	170100	323655090	19050	19050	19050	19050	0
118	20231218	170000	323655090	19050	19050	19050	19050	0
119	20231218	165900	323655090	19050	19050	19050	19050	0
120	20231218	165800	323655090	19050	19050	19050	19050	0
121	20231218	165700	323655090	19050	19050	19050	19050	0
122	20231218	165600	323655090	19050	19050	19050	19050	996
123	20231218	165500	323655090	19050	19050	19050	19050	0
124	20231218	165400	323655090	19050	19050	19050	19050	0
125	20231218	165300	323655090	19050	19050	19050	19050	0
126	20231218	165200	323655090	19050	19050	19050	19050	0
127	20231218	165100	323655090	19050	19050	19050	19050	0
128	20231218	165000	323655090	19050	19050	19050	19050	0
129	20231218	164900	323655090	19050	19050	19050	19050	0
130	20231218	164800	323655090	19050	19050	19050	19050	0
131	20231218	164700	323655090	19050	19050	19050	19050	0
132	20231218	164600	323655090	19050	19050	19050	19050	0
133	20231218	164500	323655090	19050	19050	19050	19050	0
134	20231218	164400	323655090	19050	19050	19050	19050	0
135	20231218	164300	323655090	19050	19050	19050	19050	0
136	20231218	164200	323655090	19050	19050	19050	19050	0
137	20231218	164100	323655090	19050	19050	19050	19050	0
138	20231218	164000	323655090	19050	19050	19050	19050	0
139	20231218	163900	323655090	19050	19050	19050	19050	0
140	20231218	163800	323655090	19050	19050	19050	19050	0
141	20231218	163700	323655090	19050	19050	19050	19050	0
142	20231218	163600	323655090	19050	19050	19050	19050	0
143	20231218	163500	323655090	19050	19050	19050	19050	0
144	20231218	163400	323655090	19050	19050	19050	19050	0
145	20231218	163300	323655090	19050	19050	19050	19050	0
146	20231218	163200	323655090	19050	19050	19050	19050	0
147	20231218	163100	323655090	19050	19050	19050	19050	0
148	20231218	163000	323655090	19050	19050	19050	19050	0
149	20231218	162900	323655090	19050	19050	19050	19050	0
150	20231218	162800	323655090	19050	19050	19050	19050	0
151	20231218	162700	323655090	19050	19050	19050	19050	0
152	20231218	162600	323655090	19050	19050	19050	19050	996
153	20231218	162500	323655090	19050	19050	19050	19050	0
154	20231218	162400	323655090	19050	19050	19050	19050	0
155	20231218	162300	323655090	19050	19050	19050	19050	0
156	20231218	162200	323655090	19050	19050	19050	19050	0
157	20231218	162100	323655090	19050	19050	19050	19050	0
158	20231218	162000	323655090	19050	19050	19050	19050	0
159	20231218	161900	323655090	19050	19050	19050	19050	0
160	20231218	161800	323655090	19050	19050	19050	19050	0
161	20231218	161700	323655090	19050	19050	19050	19050	0
162	20231218	161600	323655090	19050	19050	19050	19050	0
163	20231218	161500	323655090	19050	19050	19050	19050	0
164	20231218	161400	323655090	19050	19050	19050	19050	0
165	20231218	161300	323655090	19050	19050	19050	19050	0
166	20231218	161200	323655090	19050	19050	19050	19050	0
167	20231218	161100	323655090	19050	19050	19050	19050	0
168	20231218	161000	323655090	19050	19050	19050	19050	0
169	20231218	160900	323655090	19050	19050	19050	19050	0
170	20231218	160800	323655090	19050	19050	19050	19050	0
171	20231218	160700	323655090	19050	19050	19050	19050	0
172	20231218	160600	323655090	19050	19050	19050	19050	0
173	20231218	160500	323655090	19050	19050	19050	19050	0
174	20231218	160400	323655090	19050	19050	19050	19050	0
175	20231218	160300	323655090	19050	19050	19050	19050	0
176	20231218	160200	323655090	19050	19050	19050	19050	0
177	20231218	160100	323655090	19050	19050	19050	19050	0
178	20231218	160000	323655090	19050	19050	19050	19050	0
179	20231218	155900	323655090	19050	19050	19050	19050	0
180	20231218	155800	323655090	19050	19050	19050	19050	0
181	20231218	155700	323655090	19050	19050	19050	19050	0
182	20231218	155600	323655090	19050	19050	19050	19050	996
183	20231218	155500	323655090	19050	19050	19050	19050	0
184	20231218	155400	323655090	19050	19050	19050	19050	0
185	20231218	155300	323655090	19050	19050	19050	19050	0
186	20231218	155200	323655090	19050	19050	19050	19050	0
187	20231218	155100	323655090	19050	19050	19050	19050	0
188	20231218	155000	323655090	19050	19050	19050	19050	0
189	20231218	154900	323655090	19050	19050	19050	19050	0
190	20231218	154800	323655090	19050	19050	19050	19050	0
191	20231218	154700	323655090	19050	19050	19050	19050	0
192	20231218	154600	323655090	19050	19050	19050	19050	0
193	20231218	154500	323655090	19050	19050	19050	19050	0
194	20231218	154400	323655090	19050	19050	19050	19050	0
195	20231218	154300	323655090	19050	19050	19050	19050	0
196	20231218	154200	323655090	19050	19050	19050	19050	0
197	20231218	154100	323655090	19050	19050	19050	19050	0
198	20231218	154000	323655090	19050	19050	19050	19050	0
199	20231218	153900	323655090	19050	19050	19050	19050	0
200	20231218	153800	323655090	19050	19050	19050	19050	0
201	20231218	153700	323655090	19050	19050	19050	19050	0
202	20231218	153600	323655090	19050	19050	19050	19050	0
203	20231218	153500	323655090	19050	19050	19050	19050	0
204	20231218	153400	323655090	19050	19050	19050	19050	0
205	20231218	153300	323655090	19050	19050	19050	19050	0
206	20231218	153200	323655090	19050	19050	19050	19050	0
207	20231218	153100	323655090	19050	19050	19050	19050	0
208	20231218	153000	323655090	19050	19050	19050	19050	996
209	20231218	152900	304681290	18980	18980	18980	18980	0
210	20231218	152800	304681290	18980	18980	18980	18980	0
211	20231218	152700	304681290	18980	18980	18980	18980	0
212	20231218	152600	304681290	18980	18980	18980	18980	0
213	20231218	152500	304681290	18980	18980	18980	18980	0
214	20231218	152400	304681290	18980	18980	18980	18980	0
215	20231218	152300	304681290	18980	18980	18980	18980	0
216	20231218	152200	304681290	18980	18980	18980	18980	0
217	20231218	152100	304681290	18980	18980	18980	18980	0
218	20231218	152000	304681290	18980	18980	18980	18980	0
219	20231218	151900	304681290	18980	19000	19010	18980	136
220	20231218	151800	302096050	19010	19010	19010	19010	0
221	20231218	151700	302096050	19010	19010	19010	18940	712
222	20231218	151600	288593350	19000	19000	19000	19000	3
223	20231218	151500	288536350	19010	19010	19010	19010	42
224	20231218	151400	287737930	18990	18990	18990	18990	3
225	20231218	151300	287680960	19010	19010	19010	19010	27
226	20231218	151200	287167690	18990	19000	19000	18990	19
227	20231218	151100	286806750	18990	18990	18990	18990	1
228	20231218	151000	286787760	18990	19000	19000	18990	80
229	20231218	150900	285268420	19010	19000	19010	19000	29
230	20231218	150800	284717190	19010	19010	19010	19010	1
231	20231218	150700	284698180	19000	19000	19000	19000	13
232	20231218	150600	284451180	19000	19000	19000	19000	35
233	20231218	150500	283786180	19010	19010	19010	19010	14
234	20231218	150400	283520040	19010	19000	19010	19000	39
235	20231218	150300	282778750	19000	19010	19010	19000	50
236	20231218	150200	281828570	19010	19010	19010	19010	0
237	20231218	150100	281828570	19010	19010	19010	19010	14
238	20231218	150000	281562430	19010	19010	19010	19010	24
239	20231218	145900	281106190	19010	19010	19010	19010	60
240	20231218	145800	279965590	19010	19010	19010	19010	13
241	20231218	145700	279718460	19010	19000	19010	19000	41
242	20231218	145600	278939160	19000	19000	19000	19000	3
243	20231218	145500	278882160	19000	19000	19000	19000	30
244	20231218	145400	278312160	19000	19000	19000	19000	34
245	20231218	145300	277666160	19000	19000	19000	19000	40
246	20231218	145200	276906160	19000	19000	19000	19000	0
247	20231218	145100	276906160	19000	19000	19000	19000	39
248	20231218	145000	276165160	18990	18990	18990	18990	1
249	20231218	144900	276146170	19000	19000	19000	19000	14
250	20231218	144800	275880170	19000	19000	19000	19000	0
251	20231218	144700	275880170	19000	19000	19000	19000	13
252	20231218	144600	275633170	19000	19000	19000	19000	26
253	20231218	144500	275139170	19000	19000	19000	19000	0
254	20231218	144400	275139170	19000	19000	19000	19000	91
255	20231218	144300	273410170	19000	19000	19000	19000	1
256	20231218	144200	273391170	19000	19000	19000	19000	53
257	20231218	144100	272384170	19000	19000	19000	19000	0
258	20231218	144000	272384170	19000	19000	19000	19000	3
259	20231218	143900	272327170	18990	19000	19010	18990	273
260	20231218	143800	267140960	19010	19020	19030	19010	60
261	20231218	143700	265999920	19020	19030	19030	19020	96
262	20231218	143600	264173710	19040	19040	19040	19040	0
263	20231218	143500	264173710	19040	19040	19040	19040	14
264	20231218	143400	263907150	19040	19040	19040	19040	1
265	20231218	143300	263888110	19040	19030	19040	19030	42
266	20231218	143200	263088460	19040	19040	19040	19040	0
267	20231218	143100	263088460	19040	19040	19040	19040	14
268	20231218	143000	262821900	19030	19040	19040	19030	29
269	20231218	142900	262269790	19050	19050	19050	19050	0
270	20231218	142800	262269790	19050	19050	19050	19050	39
271	20231218	142700	261526840	19050	19040	19050	19040	62
272	20231218	142600	260345860	19050	19040	19050	19040	17
273	20231218	142500	260022040	19050	19050	19050	19050	0
274	20231218	142400	260022040	19050	19050	19060	19050	52
275	20231218	142300	259031050	19070	19050	19070	19050	5
276	20231218	142200	258935780	19060	19060	19060	19060	14
277	20231218	142100	258668940	19070	19060	19070	19060	29
278	20231218	142000	258116190	19070	19070	19070	19070	0
279	20231218	141900	258116190	19070	19060	19070	19060	36
280	20231218	141800	257429900	19070	19070	19070	19070	0
281	20231218	141700	257429900	19070	19050	19070	19050	23
282	20231218	141600	256991630	19050	19050	19050	19050	0
283	20231218	141500	256991630	19050	19040	19050	19040	18
284	20231218	141400	256648780	19030	19030	19030	19030	13
285	20231218	141300	256401390	19020	19020	19020	19020	0
286	20231218	141200	256401390	19020	19020	19020	19020	0
287	20231218	141100	256401390	19020	19030	19030	19020	24
288	20231218	141000	255944790	19030	19030	19030	19030	42
289	20231218	140900	255145530	19020	19020	19020	19020	13
290	20231218	140800	254898270	19030	19030	19030	19030	13
291	20231218	140700	254650880	19020	19020	19020	19020	0
292	20231218	140600	254650880	19020	19020	19030	19020	57
293	20231218	140500	253566490	19010	19010	19010	19010	0
294	20231218	140400	253566490	19010	19010	19010	19010	13
295	20231218	140300	253319360	19020	19020	19020	19020	0
296	20231218	140200	253319360	19020	19000	19020	19000	1216
297	20231218	140100	230213120	18990	18990	18990	18990	26
298	20231218	140000	229719380	19000	19000	19000	19000	0
299	20231218	135900	229719380	19000	19000	19000	19000	16
300	20231218	135800	229415380	18990	18990	18990	18990	13
301	20231218	135700	229168510	19000	19000	19000	19000	25
302	20231218	135600	228693510	18980	18980	18980	18980	48
303	20231218	135500	227782470	18980	18980	18980	18980	2
304	20231218	135400	227744510	18990	18990	18990	18990	16
305	20231218	135300	227440670	18990	18990	18990	18990	1
306	20231218	135200	227421680	18990	18990	18990	18980	113
307	20231218	135100	225276510	18990	18990	18990	18990	29
308	20231218	135000	224725800	18990	19000	19000	18990	25
309	20231218	134900	224250920	18990	18990	18990	18990	0
310	20231218	134800	224250920	18990	18990	18990	18990	29
311	20231218	134700	223700210	18990	18990	18990	18990	5
312	20231218	134600	223605260	18990	18990	18990	18990	0
313	20231218	134500	223605260	18990	19000	19000	18990	23
314	20231218	134400	223168360	19000	18990	19000	18990	28
315	20231218	134300	222636370	18990	18990	19000	18990	57
316	20231218	134200	221553800	19000	19000	19000	19000	0
317	20231218	134100	221553800	19000	19000	19000	19000	0
318	20231218	134000	221553800	19000	19000	19000	18990	26
319	20231218	133900	221059920	18990	18980	18990	18980	42
320	20231218	133800	220262730	18980	18990	18990	18980	61
321	20231218	133700	219104640	18980	19000	19000	18980	15
322	20231218	133600	218819900	19000	18980	19000	18980	17
323	20231218	133500	218496960	18960	18970	18970	18960	15
324	20231218	133400	218212530	18960	18960	18960	18960	10
325	20231218	133300	218022930	18960	18960	18960	18960	100
326	20231218	133200	216126930	18950	18960	18960	18950	107
327	20231218	133100	214098340	18940	18970	18970	18940	226
328	20231218	133000	209817150	18980	18970	19000	18920	245
329	20231218	132900	205178630	18960	18960	18960	18960	96
330	20231218	132800	203358470	18960	18960	18960	18960	80
331	20231218	132700	201841670	18960	18970	18970	18960	27
332	20231218	132600	201329610	18970	18970	18970	18970	47
333	20231218	132500	200438020	18970	18970	18970	18970	1
334	20231218	132400	200419050	18970	18960	18970	18960	14
335	20231218	132300	200153490	18970	18970	18970	18970	3
336	20231218	132200	200096580	18970	18980	18980	18970	39
337	20231218	132100	199356490	18980	18980	18980	18980	0
338	20231218	132000	199356490	18980	18980	18980	18980	15
339	20231218	131900	199071790	18970	18970	18970	18970	12
340	20231218	131800	198844150	18980	18980	18980	18980	0
341	20231218	131700	198844150	18980	18960	18980	18960	47
342	20231218	131600	197952380	18970	18970	18970	18970	2
343	20231218	131500	197914440	18970	18970	18970	18970	11
344	20231218	131400	197705770	18970	18980	18980	18970	13
345	20231218	131300	197459140	18970	18960	18970	18960	16
346	20231218	131200	197155650	18970	18960	18970	18960	178
347	20231218	131100	193779030	18960	18970	18980	18960	50
348	20231218	131000	192830530	18970	18970	18970	18970	0
349	20231218	130900	192830530	18970	18970	18970	18970	12
350	20231218	130800	192602890	18980	18980	18990	18980	41
351	20231218	130700	191824570	18980	18980	18980	18980	0
352	20231218	130600	191824570	18980	18990	18990	18980	21
353	20231218	130500	191425790	18980	18980	18980	18980	0
354	20231218	130400	191425790	18980	18980	18980	18980	12
355	20231218	130300	191198030	18980	18980	18980	18980	21
356	20231218	130200	190799450	18970	18960	18970	18960	42
357	20231218	130100	190002740	18970	18980	18980	18970	157
358	20231218	130000	187024410	18980	18980	18980	18980	10
359	20231218	125900	186834610	18980	18980	18980	18980	26
360	20231218	125800	186341130	18980	18980	18980	18980	6
361	20231218	125700	186227250	18980	18980	18980	18980	7
362	20231218	125600	186094390	18980	18980	18980	18980	9
363	20231218	125500	185923570	18990	18990	18990	18990	14
364	20231218	125400	185657710	18980	18980	18980	18980	24
365	20231218	125300	185202190	18980	18980	18980	18980	1
366	20231218	125200	185183210	18990	18990	18990	18990	13
367	20231218	125100	184936340	18980	18980	18980	18980	34
368	20231218	125000	184291020	18990	18980	18990	18980	46
369	20231218	124900	183417510	18980	18980	18980	18980	3
370	20231218	124800	183360570	18980	18990	18990	18980	25
371	20231218	124700	182885940	18990	18990	18990	18990	1
372	20231218	124600	182866950	18990	18990	18990	18990	14
373	20231218	124500	182601090	18970	18970	18980	18970	40
374	20231218	124400	181842050	18980	18980	18980	18980	7
375	20231218	124300	181709190	18990	18990	18990	18990	714
376	20231218	124200	168150330	18990	18990	18990	18990	3
377	20231218	124100	168093360	19010	19000	19010	19000	42
378	20231218	124000	167295350	18990	18990	18990	18990	13
379	20231218	123900	167048480	18980	18990	18990	18980	4
380	20231218	123800	166972550	18990	18990	18990	18990	16
381	20231218	123700	166668710	18990	18990	18990	18990	4
382	20231218	123600	166592750	18990	18980	18990	18980	21
383	20231218	123500	166193970	18990	18990	18990	18990	7
384	20231218	123400	166061040	18990	18980	18990	18980	11
385	20231218	123300	165852190	18980	18980	18980	18980	5
386	20231218	123200	165757290	18990	18980	18990	18980	51
387	20231218	123100	164788850	18980	18980	18980	18980	5
388	20231218	123000	164693950	18990	19000	19000	18990	55
389	20231218	122900	163649230	18980	18980	18980	18980	3
390	20231218	122800	163592290	18960	18960	18960	18960	0
391	20231218	122700	163592290	18960	18960	18960	18960	12
392	20231218	122600	163364770	18990	18990	18990	18990	11
393	20231218	122500	163155880	18990	18980	18990	18980	37
394	20231218	122400	162453380	18980	18980	18980	18980	0
395	20231218	122300	162453380	18980	18970	18980	18970	6
396	20231218	122200	162339530	18970	18960	18970	18960	13
397	20231218	122100	162093040	18990	18990	18990	18990	1
398	20231218	122000	162074050	18990	18980	19000	18980	22
399	20231218	121900	161656290	18980	18980	18980	18980	20
400	20231218	121800	161276690	18970	18970	18970	18970	10
401	20231218	121700	161086990	18970	18980	18980	18970	6
402	20231218	121600	160973130	18980	18980	18980	18980	10
403	20231218	121500	160783330	18970	18970	18970	18970	5
404	20231218	121400	160688480	18980	18970	18990	18970	45
405	20231218	121300	159834120	18990	18970	18990	18970	6
406	20231218	121200	159720280	18970	18990	18990	18970	46
407	20231218	121100	158847040	19000	18980	19000	18980	3
408	20231218	121000	158790080	18980	18980	18980	18980	5
409	20231218	120900	158695180	18990	19000	19000	18980	116
410	20231218	120800	156492230	19000	19000	19000	19000	0
411	20231218	120700	156492230	19000	18990	19010	18990	31
412	20231218	120600	155903210	18990	19010	19010	18990	16
413	20231218	120500	155599350	18980	18980	18980	18980	3
414	20231218	120400	155542410	18980	19000	19010	18980	30
415	20231218	120300	154972760	19010	19010	19010	19010	0
416	20231218	120200	154972760	19010	19000	19010	19000	18
417	20231218	120100	154630610	19000	19000	19000	19000	25
418	20231218	120000	154155610	19010	19010	19010	19010	0
419	20231218	115900	154155610	19010	18990	19010	18990	20
420	20231218	115800	153775760	19000	19000	19000	19000	42
421	20231218	115700	152977760	18990	18990	18990	18990	0
422	20231218	115600	152977760	18990	18990	18990	18990	59
423	20231218	115500	151857350	19000	19000	19000	19000	14
424	20231218	115400	151591350	18990	18990	18990	18990	0
425	20231218	115300	151591350	18990	19000	19000	18990	30
426	20231218	115200	151021510	18990	18990	18990	18990	0
427	20231218	115100	151021510	18990	19000	19000	18990	39
428	20231218	115000	150280630	18980	18980	18980	18980	0
429	20231218	114900	150280630	18980	18980	18980	18980	0
430	20231218	114800	150280630	18980	18980	18980	18980	13
431	20231218	114700	150033890	18990	18990	18990	18990	26
432	20231218	114600	149540150	18990	18990	18990	18990	17
433	20231218	114500	149217320	19010	19010	19010	19010	0
434	20231218	114400	149217320	19010	19020	19020	19010	15
435	20231218	114300	148932040	19010	19020	19020	19010	39
436	20231218	114200	148190390	19020	19020	19020	19020	14
437	20231218	114100	147924110	19020	19020	19020	19020	1
438	20231218	114000	147905090	19010	19020	19020	19010	28
439	20231218	113900	147372650	19020	19020	19020	19020	13
440	20231218	113800	147125390	19000	19010	19010	19000	163
441	20231218	113700	144027050	19010	19000	19010	19000	11
442	20231218	113600	143817970	19000	19000	19000	19000	0
443	20231218	113500	143817970	19000	19000	19000	19000	40
444	20231218	113400	143057970	19000	19000	19000	19000	1
445	20231218	113300	143038970	18980	18980	18980	18980	13
446	20231218	113200	142792230	18970	18990	18990	18970	57
447	20231218	113100	141710530	18990	18990	18990	18990	9
448	20231218	113000	141539620	18990	18990	18990	18990	3
449	20231218	112900	141482650	19010	19000	19010	19000	28
450	20231218	112800	140950640	19000	19000	19000	19000	24
451	20231218	112700	140494640	18990	18990	18990	18990	13
452	20231218	112600	140247770	19010	18990	19010	18990	4
453	20231218	112500	140171790	18990	18980	18990	18980	37
454	20231218	112400	139469280	19000	19000	19000	19000	0
455	20231218	112300	139469280	19000	19000	19000	19000	14
456	20231218	112200	139203280	18990	19000	19000	18990	16
457	20231218	112100	138899410	19000	19000	19000	19000	13
458	20231218	112000	138652410	19000	18990	19000	18990	43
459	20231218	111900	137835560	18980	18980	18980	18980	0
460	20231218	111800	137835560	18980	18980	18980	18980	0
461	20231218	111700	137835560	18980	19030	19030	18980	147
462	20231218	111600	135041660	19030	19040	19040	19030	41
463	20231218	111500	134261050	19030	19030	19030	19030	0
464	20231218	111400	134261050	19030	19060	19060	19030	1078
465	20231218	111300	113735680	19070	19070	19070	19070	0
466	20231218	111200	113735680	19070	19060	19070	19060	40
467	20231218	111100	112973010	19070	19070	19070	19070	0
468	20231218	111000	112973010	19070	19070	19070	19070	37
469	20231218	110900	112267420	19060	19060	19060	19060	12
470	20231218	110800	112038700	19060	19060	19060	19060	0
471	20231218	110700	112038700	19060	19040	19060	19040	17
472	20231218	110600	111714940	19040	19040	19040	19040	0
473	20231218	110500	111714940	19040	19060	19060	19040	400
474	20231218	110400	104098320	19060	19060	19060	19060	4
475	20231218	110300	104022080	19060	19070	19080	19060	64
476	20231218	110200	102801600	19070	19070	19070	19070	0
477	20231218	110100	102801600	19070	19070	19070	19070	42
478	20231218	110000	102000660	19070	19070	19070	19070	1
479	20231218	105900	101981590	19070	19070	19070	19070	7
480	20231218	105800	101848100	19080	19080	19080	19080	38
481	20231218	105700	101123060	19080	19070	19080	19070	4
482	20231218	105600	101046770	19080	19080	19080	19080	13
483	20231218	105500	100798730	19070	19070	19070	19070	1
484	20231218	105400	100779660	19070	19080	19080	19070	164
485	20231218	105300	97650570	19070	19070	19070	19070	3
486	20231218	105200	97593360	19080	19080	19080	19080	1
487	20231218	105100	97574280	19070	19060	19070	19060	94
488	20231218	105000	95781800	19060	19060	19060	19060	3
489	20231218	104900	95724620	19060	19050	19060	19050	6
490	20231218	104800	95610270	19050	19040	19050	19040	103
491	20231218	104700	93648150	19050	19050	19050	19050	13
492	20231218	104600	93400500	19050	19050	19050	19050	0
493	20231218	104500	93400500	19050	19050	19050	19050	28
494	20231218	104400	92867100	19050	19040	19050	19040	18
495	20231218	104300	92524230	19050	19050	19050	19050	0
496	20231218	104200	92524230	19050	19050	19050	19050	14
497	20231218	104100	92257530	19040	19040	19040	19040	4
498	20231218	104000	92181370	19050	19050	19050	19050	38
499	20231218	103900	91457470	19050	19050	19050	19050	26
500	20231218	103800	90962170	19050	19050	19050	19050	13
501	20231218	103700	90714520	19040	19040	19040	19040	3
502	20231218	103600	90657400	19040	19040	19040	19040	26
503	20231218	103500	90162360	19040	19040	19040	19040	74
504	20231218	103400	88753400	19040	19040	19040	19040	3
505	20231218	103300	88696280	19050	19050	19050	19050	20
506	20231218	103200	88315280	19050	19050	19050	19050	0
507	20231218	103100	88315280	19050	19040	19050	19040	32
508	20231218	103000	87705750	19050	19050	19050	19050	0
509	20231218	102900	87705750	19050	19050	19050	19050	0
510	20231218	102800	87705750	19050	19050	19050	19040	55
511	20231218	102700	86658100	19060	19060	19060	19060	0
512	20231218	102600	86658100	19060	19060	19060	19060	39
513	20231218	102500	85914760	19060	19080	19080	19060	6
514	20231218	102400	85800350	19080	19080	19080	19080	27
515	20231218	102300	85285190	19080	19080	19080	19080	10
516	20231218	102200	85094390	19080	19080	19080	19080	27
517	20231218	102100	84579230	19060	19060	19060	19060	3
518	20231218	102000	84522050	19060	19060	19060	19060	17
519	20231218	101900	84198030	19080	19070	19080	19070	15
520	20231218	101800	83911970	19070	19070	19070	19070	27
521	20231218	101700	83397080	19070	19070	19070	19070	23
522	20231218	101600	82958470	19080	19060	19080	19060	5
523	20231218	101500	82863150	19080	19080	19080	19080	0
524	20231218	101400	82863150	19080	19050	19080	19050	114
525	20231218	101300	80689380	19060	19050	19060	19050	122
526	20231218	101200	78364410	19050	19000	19050	19000	123
527	20231218	101100	76022590	19040	19040	19040	19040	0
528	20231218	101000	76022590	19040	19040	19050	19040	28
529	20231218	100900	75489210	19050	19050	19050	19050	28
530	20231218	100800	74955810	19050	19040	19050	19030	51
531	20231218	100700	73984520	19050	19050	19050	19050	50
532	20231218	100600	73032020	19040	19030	19040	19030	5
533	20231218	100500	72936840	19000	19000	19000	19000	0
534	20231218	100400	72936840	19000	19000	19000	19000	0
535	20231218	100300	72936840	19000	19000	19000	19000	14
536	20231218	100200	72670840	18980	18980	18980	18980	3
537	20231218	100100	72613900	19000	19000	19000	19000	0
538	20231218	100000	72613900	19000	19020	19020	19000	91
539	20231218	095900	70884210	19000	19000	19000	19000	0
540	20231218	095800	70884210	19000	19000	19000	19000	3
541	20231218	095700	70827210	19030	19050	19050	19030	40
542	20231218	095600	70065950	19050	19050	19050	19050	13
543	20231218	095500	69818300	19020	19020	19020	19020	1
544	20231218	095400	69799280	19000	19000	19000	19000	0
545	20231218	095300	69799280	19000	19000	19000	19000	0
546	20231218	095200	69799280	19000	19000	19010	19000	46
547	20231218	095100	68925140	19000	19010	19010	19000	40
548	20231218	095000	68164750	19010	18990	19010	18960	43
549	20231218	094900	67348880	18990	18990	18990	18990	10
550	20231218	094800	67158980	18990	18990	18990	18990	23
551	20231218	094700	66722210	18990	18970	18990	18970	15
552	20231218	094600	66437380	18980	18970	18990	18970	32
553	20231218	094500	65830060	18990	18960	18990	18960	7
554	20231218	094400	65697280	18960	18990	18990	18960	125
555	20231218	094300	63323920	18990	19000	19050	18990	17
556	20231218	094200	63000710	19000	19000	19010	19000	39
557	20231218	094100	62259440	19040	19040	19040	19040	0
558	20231218	094000	62259440	19040	19040	19040	19040	38
559	20231218	093900	61535920	18990	18990	18990	18990	0
560	20231218	093800	61535920	18990	19050	19050	18990	2
561	20231218	093700	61497880	19020	19020	19020	19020	0
562	20231218	093600	61497880	19020	19060	19060	19020	69
563	20231218	093500	60184740	19060	19060	19060	19060	1
564	20231218	093400	60165680	19010	19010	19020	19010	67
565	20231218	093300	58891400	19000	18970	19000	18970	59
566	20231218	093200	57770430	18970	19000	19000	18970	44
567	20231218	093100	56934460	19000	19000	19000	19000	2
568	20231218	093000	56896460	18960	18960	18960	18960	1
569	20231218	092900	56877500	19000	18980	19000	18980	251
570	20231218	092800	52113280	18980	18940	18980	18920	136
571	20231218	092700	49533610	18960	18960	18960	18960	0
572	20231218	092600	49533610	18960	18960	18960	18960	0
573	20231218	092500	49533610	18960	18960	18960	18960	6
574	20231218	092400	49419850	18970	18940	18970	18930	57
575	20231218	092300	48338780	18930	18920	19000	18910	109
576	20231218	092200	46269020	18920	18920	18920	18920	2
577	20231218	092100	46231180	18920	18910	18920	18910	2
578	20231218	092000	46193350	18900	18900	18900	18900	1
579	20231218	091900	46174450	18900	18880	18900	18880	2
580	20231218	091800	46136670	18900	18900	18900	18880	37
581	20231218	091700	45437790	18900	18920	18980	18880	62
582	20231218	091600	44265970	19000	19000	19000	19000	0
583	20231218	091500	44265970	19000	19000	19000	19000	52
584	20231218	091400	43277970	19000	18990	19000	18990	2
585	20231218	091300	43239980	18910	18870	18910	18870	2
586	20231218	091200	43202200	18880	18930	18930	18880	42
587	20231218	091100	42407830	18950	18950	18950	18950	0
588	20231218	091000	42407830	18950	18950	18950	18950	6
589	20231218	090900	42294130	18920	18920	18920	18920	0
590	20231218	090800	42294130	18920	18920	18920	18920	9
591	20231218	090700	42123850	18920	18850	18920	18830	51
592	20231218	090600	41159740	18850	18880	18880	18850	1122
593	20231218	090500	20007790	18870	18910	18920	18870	248
594	20231218	090400	15318940	18910	18930	18930	18910	212
595	20231218	090300	11308580	18940	18930	18940	18920	157
596	20231218	090200	8337360	18950	18950	18950	18950	1
597	20231218	090100	8318410	18950	18910	18950	18910	2
598	20231218	090000	8280550	18910	18970	18970	18910	436