KissMeData/011760/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185500	713479120	19180	19180	19180	19180	811
3	20231220	185400	713479120	19180	19180	19180	19180	0
4	20231220	185300	713479120	19180	19180	19180	19180	0
5	20231220	185200	713479120	19180	19180	19180	19180	0
6	20231220	185100	713479120	19180	19180	19180	19180	0
7	20231220	185000	713479120	19180	19180	19180	19180	0
8	20231220	184900	713479120	19180	19180	19180	19180	0
9	20231220	184800	713479120	19180	19180	19180	19180	0
10	20231220	184700	713479120	19180	19180	19180	19180	0
11	20231220	184600	713479120	19180	19180	19180	19180	0
12	20231220	184500	713479120	19180	19180	19180	19180	0
13	20231220	184400	713479120	19180	19180	19180	19180	0
14	20231220	184300	713479120	19180	19180	19180	19180	0
15	20231220	184200	713479120	19180	19180	19180	19180	0
16	20231220	184100	713479120	19180	19180	19180	19180	0
17	20231220	184000	713479120	19180	19180	19180	19180	0
18	20231220	183900	713479120	19180	19180	19180	19180	0
19	20231220	183800	713479120	19180	19180	19180	19180	0
20	20231220	183700	713479120	19180	19180	19180	19180	0
21	20231220	183600	713479120	19180	19180	19180	19180	0
22	20231220	183500	713479120	19180	19180	19180	19180	0
23	20231220	183400	713479120	19180	19180	19180	19180	0
24	20231220	183300	713479120	19180	19180	19180	19180	0
25	20231220	183200	713479120	19180	19180	19180	19180	0
26	20231220	183100	713479120	19180	19180	19180	19180	0
27	20231220	183000	713479120	19180	19180	19180	19180	0
28	20231220	182900	713479120	19180	19180	19180	19180	0
29	20231220	182800	713479120	19180	19180	19180	19180	0
30	20231220	182700	713479120	19180	19180	19180	19180	0
31	20231220	182600	713479120	19180	19180	19180	19180	0
32	20231220	182500	713479120	19180	19180	19180	19180	811
33	20231220	182400	713479120	19180	19180	19180	19180	0
34	20231220	182300	713479120	19180	19180	19180	19180	0
35	20231220	182200	713479120	19180	19180	19180	19180	0
36	20231220	182100	713479120	19180	19180	19180	19180	0
37	20231220	182000	713479120	19180	19180	19180	19180	0
38	20231220	181900	713479120	19180	19180	19180	19180	0
39	20231220	181800	713479120	19180	19180	19180	19180	0
40	20231220	181700	713479120	19180	19180	19180	19180	0
41	20231220	181600	713479120	19180	19180	19180	19180	0
42	20231220	181500	713479120	19180	19180	19180	19180	0
43	20231220	181400	713479120	19180	19180	19180	19180	0
44	20231220	181300	713479120	19180	19180	19180	19180	0
45	20231220	181200	713479120	19180	19180	19180	19180	0
46	20231220	181100	713479120	19180	19180	19180	19180	0
47	20231220	181000	713479120	19180	19180	19180	19180	0
48	20231220	180900	713479120	19180	19180	19180	19180	0
49	20231220	180800	713479120	19180	19180	19180	19180	0
50	20231220	180700	713479120	19180	19180	19180	19180	0
51	20231220	180600	713479120	19180	19180	19180	19180	0
52	20231220	180500	713479120	19180	19180	19180	19180	0
53	20231220	180400	713479120	19180	19180	19180	19180	0
54	20231220	180300	713479120	19180	19180	19180	19180	0
55	20231220	180200	713479120	19180	19180	19180	19180	0
56	20231220	180100	713479120	19180	19180	19180	19180	0
57	20231220	180000	713479120	19180	19180	19180	19180	0
58	20231220	175900	713479120	19180	19180	19180	19180	0
59	20231220	175800	713479120	19180	19180	19180	19180	0
60	20231220	175700	713479120	19180	19180	19180	19180	0
61	20231220	175600	713479120	19180	19180	19180	19180	0
62	20231220	175500	713479120	19180	19180	19180	19180	811
63	20231220	175400	713479120	19180	19180	19180	19180	0
64	20231220	175300	713479120	19180	19180	19180	19180	0
65	20231220	175200	713479120	19180	19180	19180	19180	0
66	20231220	175100	713479120	19180	19180	19180	19180	0
67	20231220	175000	713479120	19180	19180	19180	19180	0
68	20231220	174900	713479120	19180	19180	19180	19180	0
69	20231220	174800	713479120	19180	19180	19180	19180	0
70	20231220	174700	713479120	19180	19180	19180	19180	0
71	20231220	174600	713479120	19180	19180	19180	19180	0
72	20231220	174500	713479120	19180	19180	19180	19180	0
73	20231220	174400	713479120	19180	19180	19180	19180	0
74	20231220	174300	713479120	19180	19180	19180	19180	0
75	20231220	174200	713479120	19180	19180	19180	19180	0
76	20231220	174100	713479120	19180	19180	19180	19180	0
77	20231220	174000	713479120	19180	19180	19180	19180	0
78	20231220	173900	713479120	19180	19180	19180	19180	0
79	20231220	173800	713479120	19180	19180	19180	19180	0
80	20231220	173700	713479120	19180	19180	19180	19180	0
81	20231220	173600	713479120	19180	19180	19180	19180	0
82	20231220	173500	713479120	19180	19180	19180	19180	0
83	20231220	173400	713479120	19180	19180	19180	19180	0
84	20231220	173300	713479120	19180	19180	19180	19180	0
85	20231220	173200	713479120	19180	19180	19180	19180	0
86	20231220	173100	713479120	19180	19180	19180	19180	0
87	20231220	173000	713479120	19180	19180	19180	19180	0
88	20231220	172900	713479120	19180	19180	19180	19180	0
89	20231220	172800	713479120	19180	19180	19180	19180	0
90	20231220	172700	713479120	19180	19180	19180	19180	0
91	20231220	172600	713479120	19180	19180	19180	19180	0
92	20231220	172500	713479120	19180	19180	19180	19180	811
93	20231220	172400	713479120	19180	19180	19180	19180	0
94	20231220	172300	713479120	19180	19180	19180	19180	0
95	20231220	172200	713479120	19180	19180	19180	19180	0
96	20231220	172100	713479120	19180	19180	19180	19180	0
97	20231220	172000	713479120	19180	19180	19180	19180	0
98	20231220	171900	713479120	19180	19180	19180	19180	0
99	20231220	171800	713479120	19180	19180	19180	19180	0
100	20231220	171700	713479120	19180	19180	19180	19180	0
101	20231220	171600	713479120	19180	19180	19180	19180	0
102	20231220	171500	713479120	19180	19180	19180	19180	0
103	20231220	171400	713479120	19180	19180	19180	19180	0
104	20231220	171300	713479120	19180	19180	19180	19180	0
105	20231220	171200	713479120	19180	19180	19180	19180	0
106	20231220	171100	713479120	19180	19180	19180	19180	0
107	20231220	171000	713479120	19180	19180	19180	19180	0
108	20231220	170900	713479120	19180	19180	19180	19180	0
109	20231220	170800	713479120	19180	19180	19180	19180	0
110	20231220	170700	713479120	19180	19180	19180	19180	0
111	20231220	170600	713479120	19180	19180	19180	19180	0
112	20231220	170500	713479120	19180	19180	19180	19180	0
113	20231220	170400	713479120	19180	19180	19180	19180	0
114	20231220	170300	713479120	19180	19180	19180	19180	0
115	20231220	170200	713479120	19180	19180	19180	19180	0
116	20231220	170100	713479120	19180	19180	19180	19180	0
117	20231220	170000	713479120	19180	19180	19180	19180	0
118	20231220	165900	713479120	19180	19180	19180	19180	0
119	20231220	165800	713479120	19180	19180	19180	19180	0
120	20231220	165700	713479120	19180	19180	19180	19180	0
121	20231220	165600	713479120	19180	19180	19180	19180	0
122	20231220	165500	713479120	19180	19180	19180	19180	811
123	20231220	165400	713479120	19180	19180	19180	19180	0
124	20231220	165300	713479120	19180	19180	19180	19180	0
125	20231220	165200	713479120	19180	19180	19180	19180	0
126	20231220	165100	713479120	19180	19180	19180	19180	0
127	20231220	165000	713479120	19180	19180	19180	19180	0
128	20231220	164900	713479120	19180	19180	19180	19180	0
129	20231220	164800	713479120	19180	19180	19180	19180	0
130	20231220	164700	713479120	19180	19180	19180	19180	0
131	20231220	164600	713479120	19180	19180	19180	19180	0
132	20231220	164500	713479120	19180	19180	19180	19180	0
133	20231220	164400	713479120	19180	19180	19180	19180	0
134	20231220	164300	713479120	19180	19180	19180	19180	0
135	20231220	164200	713479120	19180	19180	19180	19180	0
136	20231220	164100	713479120	19180	19180	19180	19180	0
137	20231220	164000	713479120	19180	19180	19180	19180	0
138	20231220	163900	713479120	19180	19180	19180	19180	0
139	20231220	163800	713479120	19180	19180	19180	19180	0
140	20231220	163700	713479120	19180	19180	19180	19180	0
141	20231220	163600	713479120	19180	19180	19180	19180	0
142	20231220	163500	713479120	19180	19180	19180	19180	0
143	20231220	163400	713479120	19180	19180	19180	19180	0
144	20231220	163300	713479120	19180	19180	19180	19180	0
145	20231220	163200	713479120	19180	19180	19180	19180	0
146	20231220	163100	713479120	19180	19180	19180	19180	0
147	20231220	163000	713479120	19180	19180	19180	19180	0
148	20231220	162900	713479120	19180	19180	19180	19180	0
149	20231220	162800	713479120	19180	19180	19180	19180	0
150	20231220	162700	713479120	19180	19180	19180	19180	0
151	20231220	162600	713479120	19180	19180	19180	19180	0
152	20231220	162500	713479120	19180	19180	19180	19180	811
153	20231220	162400	713479120	19180	19180	19180	19180	0
154	20231220	162300	713479120	19180	19180	19180	19180	0
155	20231220	162200	713479120	19180	19180	19180	19180	0
156	20231220	162100	713479120	19180	19180	19180	19180	0
157	20231220	162000	713479120	19180	19180	19180	19180	0
158	20231220	161900	713479120	19180	19180	19180	19180	0
159	20231220	161800	713479120	19180	19180	19180	19180	0
160	20231220	161700	713479120	19180	19180	19180	19180	0
161	20231220	161600	713479120	19180	19180	19180	19180	0
162	20231220	161500	713479120	19180	19180	19180	19180	0
163	20231220	161400	713479120	19180	19180	19180	19180	0
164	20231220	161300	713479120	19180	19180	19180	19180	0
165	20231220	161200	713479120	19180	19180	19180	19180	0
166	20231220	161100	713479120	19180	19180	19180	19180	0
167	20231220	161000	713479120	19180	19180	19180	19180	0
168	20231220	160900	713479120	19180	19180	19180	19180	0
169	20231220	160800	713479120	19180	19180	19180	19180	0
170	20231220	160700	713479120	19180	19180	19180	19180	0
171	20231220	160600	713479120	19180	19180	19180	19180	0
172	20231220	160500	713479120	19180	19180	19180	19180	0
173	20231220	160400	713479120	19180	19180	19180	19180	0
174	20231220	160300	713479120	19180	19180	19180	19180	0
175	20231220	160200	713479120	19180	19180	19180	19180	0
176	20231220	160100	713479120	19180	19180	19180	19180	0
177	20231220	160000	713479120	19180	19180	19180	19180	0
178	20231220	155900	713479120	19180	19180	19180	19180	0
179	20231220	155800	713479120	19180	19180	19180	19180	0
180	20231220	155700	713479120	19180	19180	19180	19180	0
181	20231220	155600	713479120	19180	19180	19180	19180	0
182	20231220	155500	713479120	19180	19180	19180	19180	811
183	20231220	155400	713479120	19180	19180	19180	19180	0
184	20231220	155300	713479120	19180	19180	19180	19180	0
185	20231220	155200	713479120	19180	19180	19180	19180	0
186	20231220	155100	713479120	19180	19180	19180	19180	0
187	20231220	155000	713479120	19180	19180	19180	19180	0
188	20231220	154900	713479120	19180	19180	19180	19180	0
189	20231220	154800	713479120	19180	19180	19180	19180	0
190	20231220	154700	713479120	19180	19180	19180	19180	0
191	20231220	154600	713479120	19180	19180	19180	19180	0
192	20231220	154500	713479120	19180	19180	19180	19180	0
193	20231220	154400	713479120	19180	19180	19180	19180	0
194	20231220	154300	713479120	19180	19180	19180	19180	0
195	20231220	154200	713479120	19180	19180	19180	19180	0
196	20231220	154100	713479120	19180	19180	19180	19180	0
197	20231220	154000	713479120	19180	19180	19180	19180	0
198	20231220	153900	713479120	19180	19180	19180	19180	0
199	20231220	153800	713479120	19180	19180	19180	19180	0
200	20231220	153700	713479120	19180	19180	19180	19180	0
201	20231220	153600	713479120	19180	19180	19180	19180	0
202	20231220	153500	713479120	19180	19180	19180	19180	0
203	20231220	153400	713479120	19180	19180	19180	19180	0
204	20231220	153300	713479120	19180	19180	19180	19180	0
205	20231220	153200	713479120	19180	19180	19180	19180	0
206	20231220	153100	713479120	19180	19180	19180	19180	0
207	20231220	153000	713479120	19180	19180	19180	19180	811
208	20231220	152900	697924140	19140	19140	19140	19140	0
209	20231220	152800	697924140	19140	19140	19140	19140	0
210	20231220	152700	697924140	19140	19140	19140	19140	0
211	20231220	152600	697924140	19140	19140	19140	19140	0
212	20231220	152500	697924140	19140	19140	19140	19140	0
213	20231220	152400	697924140	19140	19140	19140	19140	0
214	20231220	152300	697924140	19140	19140	19140	19140	0
215	20231220	152200	697924140	19140	19140	19140	19140	0
216	20231220	152100	697924140	19140	19140	19140	19140	0
217	20231220	152000	697924140	19140	19140	19140	19140	0
218	20231220	151900	697924140	19140	19120	19140	19120	54
219	20231220	151800	696890600	19140	19140	19140	19140	144
220	20231220	151700	694134440	19160	19160	19160	19160	28
221	20231220	151600	693597960	19130	19140	19140	19130	84
222	20231220	151500	691990750	19140	19150	19150	19140	116
223	20231220	151400	689769360	19160	19150	19160	19150	57
224	20231220	151300	688677800	19160	19140	19160	19140	222
225	20231220	151200	684426180	19150	19150	19150	19150	26
226	20231220	151100	683928280	19140	19140	19140	19140	0
227	20231220	151000	683928280	19140	19150	19150	19140	28
228	20231220	150900	683392090	19150	19140	19150	19140	12
229	20231220	150800	683162400	19140	19150	19150	19140	151
230	20231220	150700	680272250	19150	19140	19150	19140	45
231	20231220	150600	679410570	19140	19150	19150	19140	27
232	20231220	150500	678893530	19150	19150	19150	19150	1
233	20231220	150400	678874380	19140	19130	19140	19130	22
234	20231220	150300	678453310	19140	19140	19140	19140	29
235	20231220	150200	677898250	19150	19150	19150	19150	218
236	20231220	150100	673723550	19160	19150	19160	19150	80
237	20231220	150000	672190760	19150	19150	19150	19150	30
238	20231220	145900	671616260	19160	19160	19160	19150	356
239	20231220	145800	664798580	19160	19160	19170	19160	47
240	20231220	145700	663897790	19160	19170	19180	19160	35
241	20231220	145600	663227160	19170	19160	19170	19160	37
242	20231220	145500	662517970	19180	19170	19180	19150	12
243	20231220	145400	662288010	19180	19150	19180	19150	263
244	20231220	145300	657245430	19160	19150	19160	19150	36
245	20231220	145200	656555770	19160	19160	19160	19160	29
246	20231220	145100	656000130	19180	19170	19180	19160	11
247	20231220	145000	655789330	19180	19170	19180	19170	64
248	20231220	144900	654561910	19170	19170	19170	19170	4
249	20231220	144800	654485230	19170	19170	19170	19170	27
250	20231220	144700	653967640	19170	19170	19170	19170	27
251	20231220	144600	653450050	19170	19170	19170	19170	0
252	20231220	144500	653450050	19170	19170	19170	19170	0
253	20231220	144400	653450050	19170	19170	19170	19160	72
254	20231220	144300	652069870	19170	19160	19170	19160	41
255	20231220	144200	651284160	19170	19170	19170	19170	48
256	20231220	144100	650364000	19150	19150	19150	19150	0
257	20231220	144000	650364000	19150	19150	19150	19150	6
258	20231220	143900	650249100	19150	19150	19150	19150	10
259	20231220	143800	650057600	19150	19160	19160	19150	38
260	20231220	143700	649329540	19160	19180	19180	19160	126
261	20231220	143600	646913420	19170	19170	19170	19170	10
262	20231220	143500	646721720	19170	19170	19170	19170	0
263	20231220	143400	646721720	19170	19170	19170	19170	1
264	20231220	143300	646702550	19150	19150	19150	19150	0
265	20231220	143200	646702550	19150	19150	19150	19150	0
266	20231220	143100	646702550	19150	19140	19150	19110	111
267	20231220	143000	644579740	19150	19180	19180	19150	202
268	20231220	142900	640709700	19180	19170	19180	19170	37
269	20231220	142800	640000140	19180	19170	19180	19170	36
270	20231220	142700	639309760	19190	19170	19190	19170	11
271	20231220	142600	639098870	19180	19190	19190	19180	169
272	20231220	142500	635856710	19200	19210	19210	19200	58
273	20231220	142400	634742840	19210	19210	19210	19210	0
274	20231220	142300	634742840	19210	19210	19210	19210	1
275	20231220	142200	634723630	19190	19180	19190	19180	5
276	20231220	142100	634627720	19180	19190	19190	19180	11
277	20231220	142000	634416730	19190	19190	19190	19190	33
278	20231220	141900	633783460	19190	19190	19190	19190	7
279	20231220	141800	633649130	19190	19190	19190	19190	27
280	20231220	141700	633131000	19190	19190	19190	19190	42
281	20231220	141600	632325020	19210	19200	19210	19190	9
282	20231220	141500	632152250	19200	19200	19200	19200	23
283	20231220	141400	631710650	19190	19190	19200	19190	39
284	20231220	141300	630961970	19190	19190	19190	19190	0
285	20231220	141200	630961970	19190	19190	19200	19190	27
286	20231220	141100	630443680	19200	19180	19200	19180	41
287	20231220	141000	629656990	19190	19190	19190	19190	1
288	20231220	140900	629637800	19190	19190	19190	19190	29
289	20231220	140800	629081290	19200	19190	19200	19190	8
290	20231220	140700	628927760	19180	19190	19190	19180	41
291	20231220	140600	628141370	19190	19190	19190	19190	78
292	20231220	140500	626644550	19190	19190	19190	19190	1
293	20231220	140400	626625360	19190	19180	19190	19180	312
294	20231220	140300	620640930	19180	19180	19180	19170	28
295	20231220	140200	620103900	19180	19180	19180	19180	0
296	20231220	140100	620103900	19180	19180	19180	19180	27
297	20231220	140000	619586040	19170	19180	19180	19160	232
298	20231220	135900	615140380	19180	19180	19180	19180	0
299	20231220	135800	615140380	19180	19180	19180	19180	27
300	20231220	135700	614622520	19180	19190	19190	19180	43
301	20231220	135600	613797670	19170	19180	19180	19170	11
302	20231220	135500	613586760	19180	19170	19180	19170	31
303	20231220	135400	612992250	19170	19170	19170	19170	2
304	20231220	135300	612953910	19180	19180	19180	19180	54
305	20231220	135200	611918190	19170	19170	19170	19170	7
306	20231220	135100	611784000	19170	19180	19180	19170	24
307	20231220	135000	611323900	19180	19180	19180	19180	28
308	20231220	134900	610786860	19180	19190	19190	19180	87
309	20231220	134800	609117940	19180	19180	19180	19180	3
310	20231220	134700	609060400	19170	19170	19170	19170	0
311	20231220	134600	609060400	19170	19190	19190	19170	34
312	20231220	134500	608408060	19190	19190	19190	19190	0
313	20231220	134400	608408060	19190	19190	19200	19190	75
314	20231220	134300	606968330	19190	19200	19200	19190	9
315	20231220	134200	606795590	19200	19200	19200	19200	23
316	20231220	134100	606353990	19200	19200	19200	19200	27
317	20231220	134000	605835590	19200	19200	19200	19200	0
318	20231220	133900	605835590	19200	19200	19200	19200	58
319	20231220	133800	604721990	19200	19200	19200	19200	54
320	20231220	133700	603685190	19200	19200	19200	19200	0
321	20231220	133600	603685190	19200	19200	19200	19200	53
322	20231220	133500	602667590	19200	19200	19200	19200	27
323	20231220	133400	602149190	19200	19200	19200	19200	3
324	20231220	133300	602091590	19200	19200	19200	19200	0
325	20231220	133200	602091590	19200	19200	19200	19200	1
326	20231220	133100	602072390	19180	19190	19190	19180	129
327	20231220	133000	599597960	19200	19200	19200	19200	26
328	20231220	132900	599098760	19200	19200	19200	19200	1
329	20231220	132800	599079560	19200	19190	19200	19190	28
330	20231220	132700	598541970	19200	19200	19200	19200	47
331	20231220	132600	597639570	19200	19190	19200	19190	8
332	20231220	132500	597486040	19200	19200	19200	19200	54
333	20231220	132400	596449240	19200	19200	19200	19200	27
334	20231220	132300	595930840	19200	19200	19200	19200	0
335	20231220	132200	595930840	19200	19200	19200	19200	0
336	20231220	132100	595930840	19200	19190	19200	19190	65
337	20231220	132000	594683050	19190	19190	19190	19190	0
338	20231220	131900	594683050	19190	19200	19200	19190	50
339	20231220	131800	593723260	19200	19200	19200	19200	1
340	20231220	131700	593704060	19200	19200	19200	19200	46
341	20231220	131600	592820860	19200	19200	19200	19200	41
342	20231220	131500	592033660	19200	19200	19200	19200	0
343	20231220	131400	592033660	19200	19210	19210	19200	58
344	20231220	131300	590919770	19200	19200	19200	19200	0
345	20231220	131200	590919770	19200	19200	19200	19200	207
346	20231220	131100	586945370	19190	19190	19190	19190	3
347	20231220	131000	586887800	19190	19190	19190	19190	27
348	20231220	130900	586369670	19200	19200	19200	19200	53
349	20231220	130800	585352070	19200	19190	19200	19190	39
350	20231220	130700	584603350	19190	19190	19190	19190	8
351	20231220	130600	584449830	19200	19200	19200	19200	34
352	20231220	130500	583797030	19200	19200	19200	19200	156
353	20231220	130400	580801830	19200	19200	19200	19200	0
354	20231220	130300	580801830	19200	19170	19200	19170	45
355	20231220	130200	579938580	19170	19170	19170	19170	0
356	20231220	130100	579938580	19170	19170	19170	19170	13
357	20231220	130000	579689370	19180	19180	19180	19170	40
358	20231220	125900	578922190	19180	19190	19190	19180	13
359	20231220	125800	578672740	19200	19200	19200	19190	32
360	20231220	125700	578058390	19200	19200	19200	19200	27
361	20231220	125600	577539990	19190	19190	19190	19190	18
362	20231220	125500	577194570	19190	19190	19210	19190	16
363	20231220	125400	576887510	19200	19210	19210	19200	82
364	20231220	125300	575312570	19200	19200	19200	19200	2
365	20231220	125200	575274170	19200	19200	19200	19200	1
366	20231220	125100	575254970	19190	19190	19190	19190	13
367	20231220	125000	575005500	19200	19200	19200	19200	0
368	20231220	124900	575005500	19200	19200	19200	19200	0
369	20231220	124800	575005500	19200	19210	19210	19200	31
370	20231220	124700	574410030	19210	19200	19210	19200	189
371	20231220	124600	570781220	19210	19200	19210	19200	39
372	20231220	124500	570032160	19210	19200	19210	19200	19
373	20231220	124400	569667300	19210	19200	19210	19200	40
374	20231220	124300	568899030	19210	19200	19210	19200	151
375	20231220	124200	565998450	19210	19200	19210	19200	164
376	20231220	124100	562849640	19210	19190	19210	19170	144
377	20231220	124000	560084770	19200	19190	19200	19190	53
378	20231220	123900	559067300	19200	19200	19200	19200	129
379	20231220	123800	556590500	19200	19200	19200	19200	40
380	20231220	123700	555822500	19200	19200	19200	19200	58
381	20231220	123600	554708900	19190	19190	19190	19190	11
382	20231220	123500	554497810	19190	19190	19190	19190	6
383	20231220	123400	554382670	19180	19180	19180	19180	0
384	20231220	123300	554382670	19180	19180	19180	19180	78
385	20231220	123200	552886630	19180	19180	19180	19180	1
386	20231220	123100	552867450	19180	19180	19180	19180	28
387	20231220	123000	552330410	19180	19180	19180	19180	4
388	20231220	122900	552253690	19170	19150	19170	19150	113
389	20231220	122800	550089680	19150	19150	19150	19150	0
390	20231220	122700	550089680	19150	19140	19150	19140	41
391	20231220	122600	549304560	19150	19150	19150	19150	12
392	20231220	122500	549074760	19120	19130	19130	19120	47
393	20231220	122400	548175800	19130	19130	19130	19130	0
394	20231220	122300	548175800	19130	19130	19130	19130	0
395	20231220	122200	548175800	19130	19120	19130	19120	222
396	20231220	122100	543930430	19120	19120	19120	19120	27
397	20231220	122000	543414190	19120	19120	19120	19120	38
398	20231220	121900	542687630	19120	19120	19120	19120	27
399	20231220	121800	542171390	19120	19120	19120	19120	27
400	20231220	121700	541655150	19130	19140	19140	19130	47
401	20231220	121600	540755840	19150	19150	19150	19150	37
402	20231220	121500	540047290	19150	19150	19150	19150	26
403	20231220	121400	539549390	19150	19150	19150	19150	3
404	20231220	121300	539491940	19150	19140	19150	19140	36
405	20231220	121200	538802630	19140	19140	19140	19140	0
406	20231220	121100	538802630	19140	19140	19140	19140	24
407	20231220	121000	538343270	19140	19170	19170	19140	360
408	20231220	120900	531445440	19170	19180	19180	19170	25
409	20231220	120800	530965950	19180	19170	19180	19170	57
410	20231220	120700	529872710	19170	19180	19180	19160	304
411	20231220	120600	524047850	19190	19190	19190	19190	2
412	20231220	120500	524009470	19190	19190	19190	19190	87
413	20231220	120400	522339940	19200	19200	19200	19200	33
414	20231220	120300	521706340	19190	19190	19190	19190	0
415	20231220	120200	521706340	19190	19190	19190	19190	34
416	20231220	120100	521053880	19190	19190	19190	19190	0
417	20231220	120000	521053880	19190	19190	19190	19190	1
418	20231220	115900	521034690	19190	19190	19190	19190	1
419	20231220	115800	521015500	19160	19190	19190	19160	50
420	20231220	115700	520057160	19200	19200	19200	19200	65
421	20231220	115600	518809160	19210	19210	19210	19210	27
422	20231220	115500	518290490	19210	19210	19210	19210	1
423	20231220	115400	518271280	19210	19210	19210	19210	27
424	20231220	115300	517752610	19210	19210	19210	19210	59
425	20231220	115200	516619220	19210	19200	19210	19190	31
426	20231220	115100	516024180	19200	19200	19210	19200	47
427	20231220	115000	515121510	19200	19210	19210	19200	60
428	20231220	114900	513969010	19190	19200	19200	19190	65
429	20231220	114800	512721020	19200	19200	19200	19200	201
430	20231220	114700	508861820	19190	19190	19190	19190	0
431	20231220	114600	508861820	19190	19180	19190	19180	127
432	20231220	114500	506425690	19180	19180	19180	19170	69
433	20231220	114400	505102680	19170	19170	19170	19170	10
434	20231220	114300	504910980	19180	19180	19180	19180	26
435	20231220	114200	504412300	19160	19160	19160	19160	0
436	20231220	114100	504412300	19160	19190	19190	19160	165
437	20231220	114000	501250490	19190	19200	19200	19190	29
438	20231220	113900	500693710	19190	19190	19190	19190	5
439	20231220	113800	500597760	19200	19200	19200	19200	27
440	20231220	113700	500079360	19200	19200	19200	19200	26
441	20231220	113600	499580160	19190	19190	19190	19190	3
442	20231220	113500	499522590	19190	19190	19200	19190	60
443	20231220	113400	498370660	19190	19190	19190	19190	51
444	20231220	113300	497391970	19190	19190	19190	19190	0
445	20231220	113200	497391970	19190	19190	19190	19190	27
446	20231220	113100	496873840	19170	19170	19170	19170	0
447	20231220	113000	496873840	19170	19170	19170	19170	0
448	20231220	112900	496873840	19170	19170	19170	19170	0
449	20231220	112800	496873840	19170	19170	19170	19170	185
450	20231220	112700	493327390	19200	19190	19200	19170	95
451	20231220	112600	491505710	19190	19210	19210	19190	48
452	20231220	112500	490583860	19210	19210	19210	19210	0
453	20231220	112400	490583860	19210	19210	19210	19210	99
454	20231220	112300	488682070	19210	19210	19210	19210	55
455	20231220	112200	487625520	19210	19210	19210	19210	0
456	20231220	112100	487625520	19210	19210	19210	19210	51
457	20231220	112000	486645810	19210	19220	19220	19210	29
458	20231220	111900	486088450	19210	19210	19210	19210	5
459	20231220	111800	485992400	19220	19220	19220	19220	27
460	20231220	111700	485473460	19220	19230	19230	19220	43
461	20231220	111600	484646740	19220	19220	19220	19220	50
462	20231220	111500	483685740	19230	19230	19230	19230	68
463	20231220	111400	482378100	19230	19230	19230	19230	0
464	20231220	111300	482378100	19230	19230	19230	19230	27
465	20231220	111200	481858890	19230	19230	19230	19220	29
466	20231220	111100	481301230	19220	19220	19220	19220	169
467	20231220	111000	478053050	19210	19210	19210	19210	32
468	20231220	110900	477438330	19210	19210	19210	19210	27
469	20231220	110800	476919660	19210	19210	19210	19210	0
470	20231220	110700	476919660	19210	19210	19210	19210	43
471	20231220	110600	476093630	19210	19210	19210	19210	22
472	20231220	110500	475671010	19210	19210	19210	19210	0
473	20231220	110400	475671010	19210	19200	19210	19190	373
474	20231220	110300	468511400	19200	19190	19200	19190	59
475	20231220	110200	467379180	19190	19190	19190	19190	52
476	20231220	110100	466381300	19190	19190	19190	19190	41
477	20231220	110000	465594510	19170	19180	19180	19170	30
478	20231220	105900	465019340	19190	19200	19200	19190	88
479	20231220	105800	463329790	19200	19200	19200	19200	26
480	20231220	105700	462830590	19200	19200	19200	19200	0
481	20231220	105600	462830590	19200	19210	19210	19200	67
482	20231220	105500	461543770	19200	19190	19200	19190	40
483	20231220	105400	460775780	19200	19200	19200	19200	0
484	20231220	105300	460775780	19200	19210	19210	19200	32
485	20231220	105200	460161330	19210	19190	19210	19190	23
486	20231220	105100	459719820	19200	19200	19200	19200	0
487	20231220	105000	459719820	19200	19200	19200	19200	0
488	20231220	104900	459719820	19200	19200	19200	19200	1
489	20231220	104800	459700620	19200	19210	19210	19200	71
490	20231220	104700	458336720	19210	19220	19220	19210	98
491	20231220	104600	456453670	19210	19210	19210	19210	529
492	20231220	104500	446291580	19210	19210	19220	19210	83
493	20231220	104400	444697140	19220	19220	19220	19220	17
494	20231220	104300	444370400	19220	19210	19230	19200	1155
495	20231220	104200	422174320	19210	19200	19210	19200	214
496	20231220	104100	418064320	19200	19200	19200	19200	5
497	20231220	104000	417968320	19200	19200	19200	19200	1
498	20231220	103900	417949120	19180	19200	19200	19180	109
499	20231220	103800	415856720	19210	19210	19210	19170	57
500	20231220	103700	414763380	19200	19200	19200	19200	176
501	20231220	103600	411384180	19200	19200	19200	19200	0
502	20231220	103500	411384180	19200	19180	19200	19180	370
503	20231220	103400	404284930	19170	19160	19170	19160	105
504	20231220	103300	402273110	19160	19160	19160	19160	26
505	20231220	103200	401774950	19160	19170	19170	19160	32
506	20231220	103100	401161800	19180	19180	19180	19180	27
507	20231220	103000	400643940	19180	19180	19180	19180	0
508	20231220	102900	400643940	19180	19170	19180	19170	127
509	20231220	102800	398209080	19170	19170	19170	19170	24
510	20231220	102700	397749000	19180	19180	19180	19180	0
511	20231220	102600	397749000	19180	19170	19180	19170	49
512	20231220	102500	396809380	19180	19190	19190	19180	82
513	20231220	102400	395236080	19200	19200	19200	19200	0
514	20231220	102300	395236080	19200	19200	19200	19200	27
515	20231220	102200	394717680	19200	19170	19210	19170	311
516	20231220	102100	388746630	19200	19160	19200	19160	1395
517	20231220	102000	361994200	19160	19160	19160	19160	0
518	20231220	101900	361994200	19160	19160	19160	19160	14
519	20231220	101800	361725960	19160	19160	19160	19160	9
520	20231220	101700	361553520	19160	19170	19180	19160	107
521	20231220	101600	359502060	19180	19180	19180	19180	0
522	20231220	101500	359502060	19180	19190	19190	19180	195
523	20231220	101400	355760280	19190	19160	19190	19160	853
524	20231220	101300	339401430	19160	19160	19160	19160	9
525	20231220	101200	339228990	19160	19160	19160	19160	24
526	20231220	101100	338769150	19180	19180	19180	19180	5
527	20231220	101000	338673250	19180	19180	19180	19180	0
528	20231220	100900	338673250	19180	19140	19190	19140	1883
529	20231220	100800	302606820	19130	19060	19130	19060	2448
530	20231220	100700	255827970	19060	19030	19060	19020	114
531	20231220	100600	253659330	19030	19020	19030	19020	33
532	20231220	100500	253031640	19020	19050	19050	19000	254
533	20231220	100400	248199440	19050	19050	19060	19050	662
534	20231220	100300	235588070	19050	19030	19050	19030	473
535	20231220	100200	226583050	19030	19030	19030	19030	0
536	20231220	100100	226583050	19030	19030	19030	19030	0
537	20231220	100000	226583050	19030	19030	19030	19030	1
538	20231220	095900	226564020	19030	19030	19030	19030	127
539	20231220	095800	224147210	19030	19030	19030	19030	51
540	20231220	095700	223176680	19010	19010	19010	19010	0
541	20231220	095600	223176680	19010	19010	19010	19010	0
542	20231220	095500	223176680	19010	19000	19010	19000	2
543	20231220	095400	223138670	19000	19000	19000	19000	0
544	20231220	095300	223138670	19000	18980	19000	18980	52
545	20231220	095200	222151690	19040	19040	19040	19010	3
546	20231220	095100	222094600	19040	19040	19040	19040	3
547	20231220	095000	222037480	19040	19040	19040	19040	0
548	20231220	094900	222037480	19040	19040	19040	19040	0
549	20231220	094800	222037480	19040	19040	19040	19040	12
550	20231220	094700	221809000	19110	19110	19110	19110	0
551	20231220	094600	221809000	19110	19110	19110	19110	0
552	20231220	094500	221809000	19110	19030	19110	19030	1350
553	20231220	094400	196060550	19010	19010	19020	19010	103
554	20231220	094300	194101680	18830	19000	19030	18830	853
555	20231220	094200	177910710	18970	18950	18970	18950	397
556	20231220	094100	170383840	18930	18930	18930	18930	0
557	20231220	094000	170383840	18930	18910	18930	18910	336
558	20231220	093900	164030060	18910	18890	18910	18890	101
559	20231220	093800	162122150	18990	18990	18990	18990	180
560	20231220	093700	158703950	19000	19000	19000	19000	1
561	20231220	093600	158684950	18770	18770	18770	18770	0
562	20231220	093500	158684950	18770	18940	19010	18770	1505
563	20231220	093400	130241090	18940	18940	18950	18910	46
564	20231220	093300	129369860	18880	18940	18940	18870	1601
565	20231220	093200	99137240	19060	18940	19070	18940	1990
566	20231220	093100	61287430	18950	18950	18950	18950	0
567	20231220	093000	61287430	18950	18930	18950	18930	892
568	20231220	092900	44395780	18920	18920	18920	18920	8
569	20231220	092800	44244420	18920	18870	18920	18860	181
570	20231220	092700	40822000	18870	18870	18870	18870	0
571	20231220	092600	40822000	18870	18870	18870	18870	144
572	20231220	092500	38104720	18870	18870	18870	18870	6
573	20231220	092400	37991500	18830	18870	18870	18810	715
574	20231220	092300	24536370	18870	18910	18910	18850	397
575	20231220	092200	17046940	18900	18900	18900	18900	3
576	20231220	092100	16990240	18900	18900	18900	18900	0
577	20231220	092000	16990240	18900	18900	18900	18900	5
578	20231220	091900	16895740	18930	18930	18930	18930	0
579	20231220	091800	16895740	18930	18930	18930	18930	0
580	20231220	091700	16895740	18930	18930	18930	18930	1
581	20231220	091600	16876810	18930	18930	18930	18930	2
582	20231220	091500	16838950	18940	18940	18940	18940	0
583	20231220	091400	16838950	18940	18940	18940	18940	25
584	20231220	091300	16365450	18950	18950	18950	18950	0
585	20231220	091200	16365450	18950	18950	18950	18950	0
586	20231220	091100	16365450	18950	18950	18950	18950	0
587	20231220	091000	16365450	18950	18930	18950	18930	63
588	20231220	090900	15172700	18940	18940	18940	18940	16
589	20231220	090800	14869660	18930	18930	18930	18930	2
590	20231220	090700	14831800	18930	18920	18930	18920	508
591	20231220	090600	5215660	18930	18920	18930	18920	3
592	20231220	090500	5158890	18870	18870	18870	18870	5
593	20231220	090400	5064540	18870	18870	18870	18870	0
594	20231220	090300	5064540	18870	18870	18870	18870	0
595	20231220	090200	5064540	18870	18870	18870	18870	12
596	20231220	090100	4838100	18870	18870	18870	18870	0
597	20231220	090000	4838100	18870	18750	18870	18750	258