KissMeData/029460/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191100	478927180	19200	19200	19200	19200	336
3	20231218	191000	478927180	19200	19200	19200	19200	0
4	20231218	190900	478927180	19200	19200	19200	19200	0
5	20231218	190800	478927180	19200	19200	19200	19200	0
6	20231218	190700	478927180	19200	19200	19200	19200	0
7	20231218	190600	478927180	19200	19200	19200	19200	0
8	20231218	190500	478927180	19200	19200	19200	19200	0
9	20231218	190400	478927180	19200	19200	19200	19200	0
10	20231218	190300	478927180	19200	19200	19200	19200	0
11	20231218	190200	478927180	19200	19200	19200	19200	0
12	20231218	190100	478927180	19200	19200	19200	19200	0
13	20231218	190000	478927180	19200	19200	19200	19200	0
14	20231218	185900	478927180	19200	19200	19200	19200	0
15	20231218	185800	478927180	19200	19200	19200	19200	0
16	20231218	185700	478927180	19200	19200	19200	19200	0
17	20231218	185600	478927180	19200	19200	19200	19200	0
18	20231218	185500	478927180	19200	19200	19200	19200	0
19	20231218	185400	478927180	19200	19200	19200	19200	0
20	20231218	185300	478927180	19200	19200	19200	19200	0
21	20231218	185200	478927180	19200	19200	19200	19200	0
22	20231218	185100	478927180	19200	19200	19200	19200	0
23	20231218	185000	478927180	19200	19200	19200	19200	0
24	20231218	184900	478927180	19200	19200	19200	19200	0
25	20231218	184800	478927180	19200	19200	19200	19200	0
26	20231218	184700	478927180	19200	19200	19200	19200	0
27	20231218	184600	478927180	19200	19200	19200	19200	0
28	20231218	184500	478927180	19200	19200	19200	19200	0
29	20231218	184400	478927180	19200	19200	19200	19200	0
30	20231218	184300	478927180	19200	19200	19200	19200	0
31	20231218	184200	478927180	19200	19200	19200	19200	0
32	20231218	184100	478927180	19200	19200	19200	19200	336
33	20231218	184000	478927180	19200	19200	19200	19200	0
34	20231218	183900	478927180	19200	19200	19200	19200	0
35	20231218	183800	478927180	19200	19200	19200	19200	0
36	20231218	183700	478927180	19200	19200	19200	19200	0
37	20231218	183600	478927180	19200	19200	19200	19200	0
38	20231218	183500	478927180	19200	19200	19200	19200	0
39	20231218	183400	478927180	19200	19200	19200	19200	0
40	20231218	183300	478927180	19200	19200	19200	19200	0
41	20231218	183200	478927180	19200	19200	19200	19200	0
42	20231218	183100	478927180	19200	19200	19200	19200	0
43	20231218	183000	478927180	19200	19200	19200	19200	0
44	20231218	182900	478927180	19200	19200	19200	19200	0
45	20231218	182800	478927180	19200	19200	19200	19200	0
46	20231218	182700	478927180	19200	19200	19200	19200	0
47	20231218	182600	478927180	19200	19200	19200	19200	0
48	20231218	182500	478927180	19200	19200	19200	19200	0
49	20231218	182400	478927180	19200	19200	19200	19200	0
50	20231218	182300	478927180	19200	19200	19200	19200	0
51	20231218	182200	478927180	19200	19200	19200	19200	0
52	20231218	182100	478927180	19200	19200	19200	19200	0
53	20231218	182000	478927180	19200	19200	19200	19200	0
54	20231218	181900	478927180	19200	19200	19200	19200	0
55	20231218	181800	478927180	19200	19200	19200	19200	0
56	20231218	181700	478927180	19200	19200	19200	19200	0
57	20231218	181600	478927180	19200	19200	19200	19200	0
58	20231218	181500	478927180	19200	19200	19200	19200	0
59	20231218	181400	478927180	19200	19200	19200	19200	0
60	20231218	181300	478927180	19200	19200	19200	19200	0
61	20231218	181200	478927180	19200	19200	19200	19200	0
62	20231218	181100	478927180	19200	19200	19200	19200	336
63	20231218	181000	478927180	19200	19200	19200	19200	0
64	20231218	180900	478927180	19200	19200	19200	19200	0
65	20231218	180800	478927180	19200	19200	19200	19200	0
66	20231218	180700	478927180	19200	19200	19200	19200	0
67	20231218	180600	478927180	19200	19200	19200	19200	0
68	20231218	180500	478927180	19200	19200	19200	19200	0
69	20231218	180400	478927180	19200	19200	19200	19200	0
70	20231218	180300	478927180	19200	19200	19200	19200	0
71	20231218	180200	478927180	19200	19200	19200	19200	0
72	20231218	180100	478927180	19200	19200	19200	19200	0
73	20231218	180000	478927180	19200	19200	19200	19200	0
74	20231218	175900	478927180	19200	19200	19200	19200	0
75	20231218	175800	478927180	19200	19200	19200	19200	0
76	20231218	175700	478927180	19200	19200	19200	19200	0
77	20231218	175600	478927180	19200	19200	19200	19200	0
78	20231218	175500	478927180	19200	19200	19200	19200	0
79	20231218	175400	478927180	19200	19200	19200	19200	0
80	20231218	175300	478927180	19200	19200	19200	19200	0
81	20231218	175200	478927180	19200	19200	19200	19200	0
82	20231218	175100	478927180	19200	19200	19200	19200	0
83	20231218	175000	478927180	19200	19200	19200	19200	0
84	20231218	174900	478927180	19200	19200	19200	19200	0
85	20231218	174800	478927180	19200	19200	19200	19200	0
86	20231218	174700	478927180	19200	19200	19200	19200	0
87	20231218	174600	478927180	19200	19200	19200	19200	0
88	20231218	174500	478927180	19200	19200	19200	19200	0
89	20231218	174400	478927180	19200	19200	19200	19200	0
90	20231218	174300	478927180	19200	19200	19200	19200	0
91	20231218	174200	478927180	19200	19200	19200	19200	0
92	20231218	174100	478927180	19200	19200	19200	19200	336
93	20231218	174000	478927180	19200	19200	19200	19200	0
94	20231218	173900	478927180	19200	19200	19200	19200	0
95	20231218	173800	478927180	19200	19200	19200	19200	0
96	20231218	173700	478927180	19200	19200	19200	19200	0
97	20231218	173600	478927180	19200	19200	19200	19200	0
98	20231218	173500	478927180	19200	19200	19200	19200	0
99	20231218	173400	478927180	19200	19200	19200	19200	0
100	20231218	173300	478927180	19200	19200	19200	19200	0
101	20231218	173200	478927180	19200	19200	19200	19200	0
102	20231218	173100	478927180	19200	19200	19200	19200	0
103	20231218	173000	478927180	19200	19200	19200	19200	0
104	20231218	172900	478927180	19200	19200	19200	19200	0
105	20231218	172800	478927180	19200	19200	19200	19200	0
106	20231218	172700	478927180	19200	19200	19200	19200	0
107	20231218	172600	478927180	19200	19200	19200	19200	0
108	20231218	172500	478927180	19200	19200	19200	19200	0
109	20231218	172400	478927180	19200	19200	19200	19200	0
110	20231218	172300	478927180	19200	19200	19200	19200	0
111	20231218	172200	478927180	19200	19200	19200	19200	0
112	20231218	172100	478927180	19200	19200	19200	19200	0
113	20231218	172000	478927180	19200	19200	19200	19200	0
114	20231218	171900	478927180	19200	19200	19200	19200	0
115	20231218	171800	478927180	19200	19200	19200	19200	0
116	20231218	171700	478927180	19200	19200	19200	19200	0
117	20231218	171600	478927180	19200	19200	19200	19200	0
118	20231218	171500	478927180	19200	19200	19200	19200	0
119	20231218	171400	478927180	19200	19200	19200	19200	0
120	20231218	171300	478927180	19200	19200	19200	19200	0
121	20231218	171200	478927180	19200	19200	19200	19200	0
122	20231218	171100	478927180	19200	19200	19200	19200	336
123	20231218	171000	478927180	19200	19200	19200	19200	0
124	20231218	170900	478927180	19200	19200	19200	19200	0
125	20231218	170800	478927180	19200	19200	19200	19200	0
126	20231218	170700	478927180	19200	19200	19200	19200	0
127	20231218	170600	478927180	19200	19200	19200	19200	0
128	20231218	170500	478927180	19200	19200	19200	19200	0
129	20231218	170400	478927180	19200	19200	19200	19200	0
130	20231218	170300	478927180	19200	19200	19200	19200	0
131	20231218	170200	478927180	19200	19200	19200	19200	0
132	20231218	170100	478927180	19200	19200	19200	19200	0
133	20231218	170000	478927180	19200	19200	19200	19200	0
134	20231218	165900	478927180	19200	19200	19200	19200	0
135	20231218	165800	478927180	19200	19200	19200	19200	0
136	20231218	165700	478927180	19200	19200	19200	19200	0
137	20231218	165600	478927180	19200	19200	19200	19200	0
138	20231218	165500	478927180	19200	19200	19200	19200	0
139	20231218	165400	478927180	19200	19200	19200	19200	0
140	20231218	165300	478927180	19200	19200	19200	19200	0
141	20231218	165200	478927180	19200	19200	19200	19200	0
142	20231218	165100	478927180	19200	19200	19200	19200	0
143	20231218	165000	478927180	19200	19200	19200	19200	0
144	20231218	164900	478927180	19200	19200	19200	19200	0
145	20231218	164800	478927180	19200	19200	19200	19200	0
146	20231218	164700	478927180	19200	19200	19200	19200	0
147	20231218	164600	478927180	19200	19200	19200	19200	0
148	20231218	164500	478927180	19200	19200	19200	19200	0
149	20231218	164400	478927180	19200	19200	19200	19200	0
150	20231218	164300	478927180	19200	19200	19200	19200	0
151	20231218	164200	478927180	19200	19200	19200	19200	0
152	20231218	164100	478927180	19200	19200	19200	19200	336
153	20231218	164000	478927180	19200	19200	19200	19200	0
154	20231218	163900	478927180	19200	19200	19200	19200	0
155	20231218	163800	478927180	19200	19200	19200	19200	0
156	20231218	163700	478927180	19200	19200	19200	19200	0
157	20231218	163600	478927180	19200	19200	19200	19200	0
158	20231218	163500	478927180	19200	19200	19200	19200	0
159	20231218	163400	478927180	19200	19200	19200	19200	0
160	20231218	163300	478927180	19200	19200	19200	19200	0
161	20231218	163200	478927180	19200	19200	19200	19200	0
162	20231218	163100	478927180	19200	19200	19200	19200	0
163	20231218	163000	478927180	19200	19200	19200	19200	0
164	20231218	162900	478927180	19200	19200	19200	19200	0
165	20231218	162800	478927180	19200	19200	19200	19200	0
166	20231218	162700	478927180	19200	19200	19200	19200	0
167	20231218	162600	478927180	19200	19200	19200	19200	0
168	20231218	162500	478927180	19200	19200	19200	19200	0
169	20231218	162400	478927180	19200	19200	19200	19200	0
170	20231218	162300	478927180	19200	19200	19200	19200	0
171	20231218	162200	478927180	19200	19200	19200	19200	0
172	20231218	162100	478927180	19200	19200	19200	19200	0
173	20231218	162000	478927180	19200	19200	19200	19200	0
174	20231218	161900	478927180	19200	19200	19200	19200	0
175	20231218	161800	478927180	19200	19200	19200	19200	0
176	20231218	161700	478927180	19200	19200	19200	19200	0
177	20231218	161600	478927180	19200	19200	19200	19200	0
178	20231218	161500	478927180	19200	19200	19200	19200	0
179	20231218	161400	478927180	19200	19200	19200	19200	0
180	20231218	161300	478927180	19200	19200	19200	19200	0
181	20231218	161200	478927180	19200	19200	19200	19200	0
182	20231218	161100	478927180	19200	19200	19200	19200	336
183	20231218	161000	478927180	19200	19200	19200	19200	0
184	20231218	160900	478927180	19200	19200	19200	19200	0
185	20231218	160800	478927180	19200	19200	19200	19200	0
186	20231218	160700	478927180	19200	19200	19200	19200	0
187	20231218	160600	478927180	19200	19200	19200	19200	0
188	20231218	160500	478927180	19200	19200	19200	19200	0
189	20231218	160400	478927180	19200	19200	19200	19200	0
190	20231218	160300	478927180	19200	19200	19200	19200	0
191	20231218	160200	478927180	19200	19200	19200	19200	0
192	20231218	160100	478927180	19200	19200	19200	19200	0
193	20231218	160000	478927180	19200	19200	19200	19200	0
194	20231218	155900	478927180	19200	19200	19200	19200	0
195	20231218	155800	478927180	19200	19200	19200	19200	0
196	20231218	155700	478927180	19200	19200	19200	19200	0
197	20231218	155600	478927180	19200	19200	19200	19200	0
198	20231218	155500	478927180	19200	19200	19200	19200	0
199	20231218	155400	478927180	19200	19200	19200	19200	0
200	20231218	155300	478927180	19200	19200	19200	19200	0
201	20231218	155200	478927180	19200	19200	19200	19200	0
202	20231218	155100	478927180	19200	19200	19200	19200	0
203	20231218	155000	478927180	19200	19200	19200	19200	0
204	20231218	154900	478927180	19200	19200	19200	19200	0
205	20231218	154800	478927180	19200	19200	19200	19200	0
206	20231218	154700	478927180	19200	19200	19200	19200	0
207	20231218	154600	478927180	19200	19200	19200	19200	0
208	20231218	154500	478927180	19200	19200	19200	19200	0
209	20231218	154400	478927180	19200	19200	19200	19200	0
210	20231218	154300	478927180	19200	19200	19200	19200	0
211	20231218	154200	478927180	19200	19200	19200	19200	0
212	20231218	154100	478927180	19200	19200	19200	19200	336
213	20231218	154000	478927180	19200	19200	19200	19200	0
214	20231218	153900	478927180	19200	19200	19200	19200	0
215	20231218	153800	478927180	19200	19200	19200	19200	0
216	20231218	153700	478927180	19200	19200	19200	19200	0
217	20231218	153600	478927180	19200	19200	19200	19200	0
218	20231218	153500	478927180	19200	19200	19200	19200	0
219	20231218	153400	478927180	19200	19200	19200	19200	0
220	20231218	153300	478927180	19200	19200	19200	19200	0
221	20231218	153200	478927180	19200	19200	19200	19200	0
222	20231218	153100	478927180	19200	19200	19200	19200	0
223	20231218	153000	478927180	19200	19200	19200	19200	336
224	20231218	152900	472475980	19200	19200	19200	19200	0
225	20231218	152800	472475980	19200	19200	19200	19200	0
226	20231218	152700	472475980	19200	19200	19200	19200	0
227	20231218	152600	472475980	19200	19200	19200	19200	0
228	20231218	152500	472475980	19200	19200	19200	19200	0
229	20231218	152400	472475980	19200	19200	19200	19200	0
230	20231218	152300	472475980	19200	19200	19200	19200	0
231	20231218	152200	472475980	19200	19200	19200	19200	0
232	20231218	152100	472475980	19200	19200	19200	19200	0
233	20231218	152000	472475980	19200	19200	19200	19200	0
234	20231218	151900	472475980	19200	19200	19200	19180	63
235	20231218	151800	471267470	19200	19200	19200	19200	0
236	20231218	151700	471267470	19200	19200	19200	19200	0
237	20231218	151600	471267470	19200	19190	19200	19190	11
238	20231218	151500	471056280	19200	19200	19200	19200	60
239	20231218	151400	469904280	19220	19200	19220	19180	280
240	20231218	151300	464528500	19200	19200	19200	19200	9
241	20231218	151200	464355700	19200	19200	19200	19200	3
242	20231218	151100	464298100	19200	19200	19200	19200	0
243	20231218	151000	464298100	19200	19190	19200	19190	10
244	20231218	150900	464106170	19190	19180	19190	19180	4
245	20231218	150800	464029430	19200	19200	19200	19200	20
246	20231218	150700	463645430	19200	19200	19200	19200	2
247	20231218	150600	463607030	19180	19200	19200	19180	46
248	20231218	150500	462724350	19200	19200	19200	19200	0
249	20231218	150400	462724350	19200	19200	19200	19200	10
250	20231218	150300	462532350	19200	19220	19220	19200	34
251	20231218	150200	461879170	19220	19220	19220	19220	10
252	20231218	150100	461686970	19220	19220	19220	19220	10
253	20231218	150000	461494770	19220	19180	19220	19180	30
254	20231218	145900	460918970	19180	19190	19220	19180	1509
255	20231218	145800	431970050	19190	19190	19190	19190	0
256	20231218	145700	431970050	19190	19200	19200	19190	152
257	20231218	145600	429052370	19220	19220	19220	19220	39
258	20231218	145500	428302790	19210	19210	19210	19210	0
259	20231218	145400	428302790	19210	19220	19220	19210	213
260	20231218	145300	424208940	19220	19220	19220	19220	1
261	20231218	145200	424189720	19220	19220	19220	19220	9
262	20231218	145100	424016740	19220	19220	19220	19220	0
263	20231218	145000	424016740	19220	19220	19220	19220	0
264	20231218	144900	424016740	19220	19220	19220	19220	9
265	20231218	144800	423843760	19210	19210	19210	19210	0
266	20231218	144700	423843760	19210	19210	19210	19210	0
267	20231218	144600	423843760	19210	19210	19210	19210	0
268	20231218	144500	423843760	19210	19210	19210	19210	8
269	20231218	144400	423690080	19210	19210	19210	19210	17
270	20231218	144300	423363510	19220	19220	19220	19220	0
271	20231218	144200	423363510	19220	19220	19220	19220	11
272	20231218	144100	423152090	19220	19220	19220	19220	0
273	20231218	144000	423152090	19220	19220	19220	19220	0
274	20231218	143900	423152090	19220	19220	19220	19220	0
275	20231218	143800	423152090	19220	19220	19220	19220	9
276	20231218	143700	422979110	19220	19220	19220	19220	0
277	20231218	143600	422979110	19220	19220	19220	19220	0
278	20231218	143500	422979110	19220	19220	19220	19220	9
279	20231218	143400	422806130	19220	19220	19220	19220	0
280	20231218	143300	422806130	19220	19220	19220	19220	0
281	20231218	143200	422806130	19220	19220	19220	19220	0
282	20231218	143100	422806130	19220	19220	19220	19220	9
283	20231218	143000	422633150	19180	19210	19210	19180	47
284	20231218	142900	421731290	19210	19210	19210	19210	0
285	20231218	142800	421731290	19210	19200	19210	19200	74
286	20231218	142700	420310360	19200	19200	19200	19200	0
287	20231218	142600	420310360	19200	19200	19200	19200	0
288	20231218	142500	420310360	19200	19200	19200	19200	1
289	20231218	142400	420291160	19200	19200	19200	19200	10
290	20231218	142300	420099160	19190	19190	19190	19190	0
291	20231218	142200	420099160	19190	19190	19190	19190	0
292	20231218	142100	420099160	19190	19190	19190	19190	19
293	20231218	142000	419734550	19190	19190	19190	19190	0
294	20231218	141900	419734550	19190	19190	19190	19190	0
295	20231218	141800	419734550	19190	19190	19190	19190	0
296	20231218	141700	419734550	19190	19190	19190	19190	9
297	20231218	141600	419561840	19190	19190	19190	19190	0
298	20231218	141500	419561840	19190	19190	19190	19190	6
299	20231218	141400	419446700	19190	19190	19190	19190	67
300	20231218	141300	418160970	19180	19180	19180	19180	0
301	20231218	141200	418160970	19180	19180	19180	19180	4
302	20231218	141100	418084250	19180	19180	19180	19180	0
303	20231218	141000	418084250	19180	19180	19180	19180	9
304	20231218	140900	417911630	19180	19180	19180	19180	0
305	20231218	140800	417911630	19180	19180	19180	19180	0
306	20231218	140700	417911630	19180	19180	19180	19180	9
307	20231218	140600	417739010	19190	19190	19190	19190	0
308	20231218	140500	417739010	19190	19190	19190	19190	0
309	20231218	140400	417739010	19190	19190	19190	19190	16
310	20231218	140300	417431970	19180	19180	19180	19180	5
311	20231218	140200	417336070	19180	19180	19180	19180	7
312	20231218	140100	417201810	19180	19180	19180	19180	5
313	20231218	140000	417105910	19180	19180	19180	19180	13
314	20231218	135900	416856570	19180	19180	19180	19180	0
315	20231218	135800	416856570	19180	19180	19180	19180	0
316	20231218	135700	416856570	19180	19180	19180	19180	2
317	20231218	135600	416818210	19180	19180	19180	19180	9
318	20231218	135500	416645590	19180	19180	19180	19180	10
319	20231218	135400	416453790	19180	19180	19180	19180	0
320	20231218	135300	416453790	19180	19180	19180	19180	9
321	20231218	135200	416281170	19180	19180	19180	19180	2
322	20231218	135100	416242810	19180	19180	19180	19180	0
323	20231218	135000	416242810	19180	19180	19180	19180	0
324	20231218	134900	416242810	19180	19180	19180	19180	9
325	20231218	134800	416070190	19180	19180	19180	19180	0
326	20231218	134700	416070190	19180	19180	19180	19180	0
327	20231218	134600	416070190	19180	19180	19180	19180	9
328	20231218	134500	415897570	19180	19180	19180	19180	0
329	20231218	134400	415897570	19180	19180	19180	19180	0
330	20231218	134300	415897570	19180	19180	19180	19180	0
331	20231218	134200	415897570	19180	19180	19180	19180	10
332	20231218	134100	415705770	19180	19170	19180	19170	4
333	20231218	134000	415629080	19180	19180	19180	19180	0
334	20231218	133900	415629080	19180	19180	19180	19180	9
335	20231218	133800	415456460	19180	19180	19180	19180	0
336	20231218	133700	415456460	19180	19180	19180	19180	0
337	20231218	133600	415456460	19180	19180	19180	19180	1
338	20231218	133500	415437280	19180	19180	19180	19180	11
339	20231218	133400	415226300	19170	19170	19170	19170	1
340	20231218	133300	415207130	19150	19150	19150	19150	0
341	20231218	133200	415207130	19150	19160	19160	19150	53
342	20231218	133100	414192150	19160	19210	19210	19160	200
343	20231218	133000	410359790	19220	19220	19220	19220	0
344	20231218	132900	410359790	19220	19220	19220	19220	0
345	20231218	132800	410359790	19220	19220	19220	19220	9
346	20231218	132700	410186810	19220	19220	19220	19220	0
347	20231218	132600	410186810	19220	19220	19220	19220	10
348	20231218	132500	409994610	19220	19220	19220	19220	16
349	20231218	132400	409687090	19220	19220	19220	19220	0
350	20231218	132300	409687090	19220	19220	19220	19220	0
351	20231218	132200	409687090	19220	19220	19220	19220	0
352	20231218	132100	409687090	19220	19230	19230	19220	70
353	20231218	132000	408341130	19240	19240	19240	19240	0
354	20231218	131900	408341130	19240	19240	19240	19240	0
355	20231218	131800	408341130	19240	19270	19270	19240	59
356	20231218	131700	407205680	19250	19250	19250	19250	19
357	20231218	131600	406839930	19260	19260	19260	19260	40
358	20231218	131500	406069530	19260	19270	19270	19260	36
359	20231218	131400	405375890	19280	19280	19280	19280	9
360	20231218	131300	405202370	19280	19280	19280	19280	0
361	20231218	131200	405202370	19280	19280	19280	19280	0
362	20231218	131100	405202370	19280	19280	19280	19280	9
363	20231218	131000	405028850	19270	19270	19270	19270	10
364	20231218	130900	404836150	19270	19270	19270	19270	20
365	20231218	130800	404450750	19280	19280	19280	19280	0
366	20231218	130700	404450750	19280	19280	19280	19280	9
367	20231218	130600	404277230	19280	19280	19280	19280	5
368	20231218	130500	404180830	19290	19290	19290	19290	0
369	20231218	130400	404180830	19290	19280	19290	19280	49
370	20231218	130300	403236020	19280	19280	19280	19280	1
371	20231218	130200	403216740	19290	19290	19290	19290	0
372	20231218	130100	403216740	19290	19290	19290	19290	0
373	20231218	130000	403216740	19290	19290	19290	19290	10
374	20231218	125900	403023840	19290	19290	19290	19290	65
375	20231218	125800	401769990	19290	19290	19290	19290	0
376	20231218	125700	401769990	19290	19280	19290	19280	20
377	20231218	125600	401384200	19290	19290	19290	19290	0
378	20231218	125500	401384200	19290	19290	19290	19290	1
379	20231218	125400	401364910	19250	19290	19290	19250	42
380	20231218	125300	400556250	19290	19290	19300	19290	452
381	20231218	125200	391836750	19280	19250	19280	19250	418
382	20231218	125100	383784660	19250	19220	19250	19220	630
383	20231218	125000	371666600	19210	19210	19210	19210	1
384	20231218	124900	371647390	19180	19200	19200	19180	100
385	20231218	124800	369729310	19210	19210	19210	19210	4
386	20231218	124700	369652470	19220	19220	19220	19220	0
387	20231218	124600	369652470	19220	19220	19220	19220	9
388	20231218	124500	369479490	19220	19220	19220	19220	3
389	20231218	124400	369421830	19230	19230	19230	19230	0
390	20231218	124300	369421830	19230	19230	19230	19230	11
391	20231218	124200	369210300	19210	19230	19230	19210	3
392	20231218	124100	369152650	19210	19220	19220	19210	10
393	20231218	124000	368960510	19230	19220	19230	19220	12
394	20231218	123900	368729830	19230	19230	19230	19230	9
395	20231218	123800	368556760	19240	19230	19240	19230	6
396	20231218	123700	368441370	19240	19200	19240	19200	746
397	20231218	123600	354107700	19200	19150	19200	19150	328
398	20231218	123500	347818710	19150	19120	19150	19120	698
399	20231218	123400	334470000	19120	19120	19120	19120	0
400	20231218	123300	334470000	19120	19110	19120	19110	30
401	20231218	123200	333896690	19110	19110	19110	19110	9
402	20231218	123100	333724700	19110	19110	19110	19110	3
403	20231218	123000	333667370	19110	19110	19110	19110	0
404	20231218	122900	333667370	19110	19110	19110	19110	222
405	20231218	122800	329424950	19110	19100	19110	19100	210
406	20231218	122700	325413930	19100	19100	19100	19100	5
407	20231218	122600	325318430	19090	19090	19090	19090	3
408	20231218	122500	325261160	19090	19090	19090	19090	9
409	20231218	122400	325089350	19090	19090	19090	19090	0
410	20231218	122300	325089350	19090	19090	19090	19090	0
411	20231218	122200	325089350	19090	19090	19090	19090	9
412	20231218	122100	324917540	19090	19090	19090	19090	0
413	20231218	122000	324917540	19090	19090	19090	19090	0
414	20231218	121900	324917540	19090	19090	19090	19090	0
415	20231218	121800	324917540	19090	19090	19090	19090	10
416	20231218	121700	324726640	19100	19100	19100	19100	0
417	20231218	121600	324726640	19100	19100	19100	19100	0
418	20231218	121500	324726640	19100	19100	19100	19100	14
419	20231218	121400	324459240	19100	19100	19100	19100	0
420	20231218	121300	324459240	19100	19100	19100	19100	3
421	20231218	121200	324401940	19100	19100	19100	19100	0
422	20231218	121100	324401940	19100	19100	19100	19100	9
423	20231218	121000	324230040	19100	19100	19100	19100	0
424	20231218	120900	324230040	19100	19100	19100	19100	0
425	20231218	120800	324230040	19100	19070	19100	19070	13
426	20231218	120700	323981860	19070	19070	19070	19070	0
427	20231218	120600	323981860	19070	19070	19070	19070	0
428	20231218	120500	323981860	19070	19070	19070	19070	22
429	20231218	120400	323562320	19070	19070	19070	19070	9
430	20231218	120300	323390690	19070	19070	19070	19070	0
431	20231218	120200	323390690	19070	19070	19070	19070	1
432	20231218	120100	323371620	19060	19060	19060	19060	8
433	20231218	120000	323219140	19070	19070	19070	19070	1
434	20231218	115900	323200070	19070	19070	19070	19070	4
435	20231218	115800	323123790	19100	19100	19100	19100	0
436	20231218	115700	323123790	19100	19100	19100	19070	17
437	20231218	115600	322799300	19070	19080	19100	19070	208
438	20231218	115500	318832610	19080	19070	19110	19070	54
439	20231218	115400	317802780	19110	19110	19110	19110	9
440	20231218	115300	317630790	19110	19080	19110	19080	8
441	20231218	115200	317478120	19110	19110	19110	19110	1
442	20231218	115100	317459010	19070	19070	19070	19070	8
443	20231218	115000	317306450	19110	19070	19110	19070	17
444	20231218	114900	316981860	19110	19080	19110	19080	155
445	20231218	114800	314021850	19080	19050	19080	19050	200
446	20231218	114700	310207980	19070	19070	19070	19070	9
447	20231218	114600	310036350	19070	19050	19070	19050	9
448	20231218	114500	309864880	19070	19070	19070	19070	0
449	20231218	114400	309864880	19070	19050	19070	19050	8
450	20231218	114300	309712460	19070	19050	19070	19050	12
451	20231218	114200	309483660	19050	19050	19050	19050	5
452	20231218	114100	309388410	19070	19050	19070	19050	22
453	20231218	114000	308969110	19070	19050	19070	19050	25
454	20231218	113900	308492420	19040	19040	19040	19040	8
455	20231218	113800	308340100	19050	19050	19050	19050	0
456	20231218	113700	308340100	19050	19070	19070	19050	14
457	20231218	113600	308073200	19070	19070	19070	19070	1
458	20231218	113500	308054130	19050	19070	19070	19050	8
459	20231218	113400	307901710	19070	19070	19070	19070	1
460	20231218	113300	307882640	19060	19060	19070	19060	10
461	20231218	113200	307692030	19060	19060	19060	19060	6
462	20231218	113100	307577670	19070	19070	19070	19070	0
463	20231218	113000	307577670	19070	19070	19080	19070	10
464	20231218	112900	307386960	19070	19070	19070	19070	0
465	20231218	112800	307386960	19070	19070	19070	19070	2
466	20231218	112700	307348820	19080	19080	19080	19080	0
467	20231218	112600	307348820	19080	19100	19100	19080	13
468	20231218	112500	307100600	19100	19080	19100	19080	7
469	20231218	112400	306967020	19080	19050	19100	19050	6
470	20231218	112300	306852640	19030	19100	19100	19030	44
471	20231218	112200	306014590	19100	19100	19100	19100	0
472	20231218	112100	306014590	19100	19060	19100	19060	8
473	20231218	112000	305862070	19100	19100	19100	19100	1
474	20231218	111900	305842970	19060	19060	19060	19060	8
475	20231218	111800	305690490	19070	19080	19080	19070	5
476	20231218	111700	305595120	19100	19100	19110	19090	166
477	20231218	111600	302426030	19110	19100	19110	19100	42
478	20231218	111500	301623720	19100	19100	19100	19100	7
479	20231218	111400	301490020	19110	19100	19110	19100	43
480	20231218	111300	300668710	19110	19110	19110	19110	0
481	20231218	111200	300668710	19110	19100	19110	19100	17
482	20231218	111100	300343910	19110	19100	19110	19100	46
483	20231218	111000	299465300	19110	19110	19110	19110	5
484	20231218	110900	299369750	19120	19110	19120	19110	5
485	20231218	110800	299274190	19110	19100	19110	19100	8
486	20231218	110700	299121380	19110	19110	19110	19110	0
487	20231218	110600	299121380	19110	19110	19110	19110	3
488	20231218	110500	299064050	19120	19110	19120	19110	7
489	20231218	110400	298930270	19110	19110	19110	19110	1
490	20231218	110300	298911160	19120	19110	19120	19110	8
491	20231218	110200	298758270	19120	19110	19120	19110	2
492	20231218	110100	298720040	19110	19110	19110	19110	6
493	20231218	110000	298605380	19120	19120	19120	19120	0
494	20231218	105900	298605380	19120	19120	19120	19120	4
495	20231218	105800	298528900	19140	19120	19140	19120	15
496	20231218	105700	298241910	19120	19130	19130	19120	3
497	20231218	105600	298184540	19130	19130	19130	19130	0
498	20231218	105500	298184540	19130	19130	19140	19130	17
499	20231218	105400	297859220	19140	19130	19140	19130	9
500	20231218	105300	297687040	19140	19140	19140	19140	0
501	20231218	105200	297687040	19140	19130	19140	19130	8
502	20231218	105100	297533990	19140	19140	19140	19140	9
503	20231218	105000	297361730	19140	19140	19140	19140	1
504	20231218	104900	297342590	19160	19150	19160	19150	2
505	20231218	104800	297304280	19160	19180	19180	19160	10
506	20231218	104700	297112500	19180	19190	19190	19160	15
507	20231218	104600	296824930	19190	19200	19220	19190	8791
508	20231218	104500	128125570	19190	19070	19190	19070	541
509	20231218	104400	117746450	19150	19060	19150	19060	140
510	20231218	104300	115070530	19060	19060	19060	19060	1
511	20231218	104200	115051470	19070	19070	19070	19070	0
512	20231218	104100	115051470	19070	19090	19090	19070	10
513	20231218	104000	114860590	19090	19090	19090	19090	0
514	20231218	103900	114860590	19090	19020	19090	19020	1824
515	20231218	103800	80087470	19020	19020	19020	19020	0
516	20231218	103700	80087470	19020	19020	19020	19000	17
517	20231218	103600	79764270	19020	19020	19020	19010	3
518	20231218	103500	79707220	19040	19040	19040	19040	0
519	20231218	103400	79707220	19040	19040	19040	19040	10
520	20231218	103300	79516820	19040	19040	19040	19040	0
521	20231218	103200	79516820	19040	19010	19040	19010	8
522	20231218	103100	79364710	19040	19010	19040	19010	25
523	20231218	103000	78889430	19040	19010	19040	19010	17
524	20231218	102900	78565960	19040	19040	19040	19040	0
525	20231218	102800	78565960	19040	19020	19040	19000	69
526	20231218	102700	77254600	19040	19020	19040	19020	9
527	20231218	102600	77083400	19040	19040	19040	19040	0
528	20231218	102500	77083400	19040	19020	19040	19020	8
529	20231218	102400	76931220	19040	19040	19040	19040	0
530	20231218	102300	76931220	19040	19000	19040	19000	93
531	20231218	102200	75160780	19040	19000	19040	19000	376
532	20231218	102100	68015350	18990	18980	18990	18970	65
533	20231218	102000	66781580	18980	18970	18980	18970	4
534	20231218	101900	66705690	18970	18970	18970	18970	7
535	20231218	101800	66572900	18970	18970	18970	18970	0
536	20231218	101700	66572900	18970	18970	18970	18970	7
537	20231218	101600	66440110	18980	18970	18980	18970	16
538	20231218	101500	66136500	18980	18980	18980	18980	0
539	20231218	101400	66136500	18980	18980	18980	18970	6
540	20231218	101300	66022660	19000	19000	19000	19000	10
541	20231218	101200	65832660	19000	19000	19000	19000	2
542	20231218	101100	65794660	19000	19000	19000	19000	0
543	20231218	101000	65794660	19000	19000	19000	19000	7
544	20231218	100900	65661660	19000	19000	19000	19000	1
545	20231218	100800	65642660	19010	18990	19010	18990	8
546	20231218	100700	65490720	19010	18990	19010	18990	9
547	20231218	100600	65319790	19010	19010	19010	19010	9
548	20231218	100500	65148700	19020	18990	19020	18990	8
549	20231218	100400	64996750	19020	19020	19020	19020	0
550	20231218	100300	64996750	19020	18990	19020	18970	9
551	20231218	100200	64825950	19020	18950	19020	18950	366
552	20231218	100100	57879180	18940	18940	18940	18940	8
553	20231218	100000	57727660	18950	18950	18950	18950	50
554	20231218	095900	56780160	18950	18950	18960	18950	10
555	20231218	095800	56590650	18950	18950	18950	18950	2
556	20231218	095700	56552750	18970	18970	18970	18970	15
557	20231218	095600	56268200	18970	18970	18970	18960	9
558	20231218	095500	56097540	18980	18980	18980	18980	38
559	20231218	095400	55376300	18980	18990	18990	18980	148
560	20231218	095300	52567210	19010	19010	19010	19010	0
561	20231218	095200	52567210	19010	19000	19010	18980	19
562	20231218	095100	52206330	19000	18980	19000	18980	3
563	20231218	095000	52149370	19000	18980	19000	18980	8
564	20231218	094900	51997510	19000	18980	19000	18980	8
565	20231218	094800	51845650	19000	18980	19000	18980	13
566	20231218	094700	51598710	19000	18980	19000	18980	9
567	20231218	094600	51427870	19000	18980	19000	18980	76
568	20231218	094500	49985350	18980	18980	18980	18980	9
569	20231218	094400	49814530	18980	18980	18980	18980	0
570	20231218	094300	49814530	18980	18980	18980	18980	1
571	20231218	094200	49795550	19000	19000	19000	19000	0
572	20231218	094100	49795550	19000	18960	19000	18960	14
573	20231218	094000	49530020	18970	18970	18970	18970	1
574	20231218	093900	49511050	18970	18970	18970	18970	1
575	20231218	093800	49492080	19000	18960	19000	18960	14
576	20231218	093700	49226540	18970	18970	18970	18970	3
577	20231218	093600	49169630	18970	18970	18970	18970	2
578	20231218	093500	49131690	19000	19000	19000	19000	0
579	20231218	093400	49131690	19000	18940	19000	18940	19
580	20231218	093300	48771170	19000	19000	19000	19000	23
581	20231218	093200	48334170	19000	19000	19000	18950	15
582	20231218	093100	48049720	18950	18950	19000	18950	37
583	20231218	093000	47347570	18950	18950	18950	18950	1
584	20231218	092900	47328620	19000	18960	19000	18960	402
585	20231218	092800	39691810	18990	18990	18990	18990	0
586	20231218	092700	39691810	18990	18970	18990	18970	8
587	20231218	092600	39540030	19000	19000	19000	19000	0
588	20231218	092500	39540030	19000	18990	19000	18980	78
589	20231218	092400	38058860	19010	19000	19010	19000	45
590	20231218	092300	37203850	19010	18950	19010	18950	196
591	20231218	092200	33485040	18950	18940	18960	18890	86
592	20231218	092100	31857850	18940	18920	18940	18900	50
593	20231218	092000	30911680	18900	18860	18900	18860	262
594	20231218	091900	25960160	18900	18900	18900	18900	107
595	20231218	091800	23937860	18900	18860	18900	18860	8
596	20231218	091700	23786940	18900	18860	18900	18860	45
597	20231218	091600	22938120	18860	18810	18860	18790	626
598	20231218	091500	11134550	18790	18770	18790	18770	3
599	20231218	091400	11078220	18780	18780	18780	18780	102
600	20231218	091300	9162660	18780	18780	18780	18780	5
601	20231218	091200	9068760	18780	18780	18780	18780	15
602	20231218	091100	8787060	18790	18780	18800	18780	10
603	20231218	091000	8599220	18780	18780	18780	18780	7
604	20231218	090900	8467760	18780	18780	18780	18780	1
605	20231218	090800	8448980	18850	18850	18850	18850	0
606	20231218	090700	8448980	18850	18850	18850	18850	1
607	20231218	090600	8430130	18850	18850	18850	18850	5
608	20231218	090500	8335880	18720	18850	18850	18710	20
609	20231218	090400	7961380	18710	18710	18710	18710	0
610	20231218	090300	7961380	18710	18700	18710	18700	8
611	20231218	090200	7811710	18690	18690	18690	18690	8
612	20231218	090100	7662190	18700	18860	18860	18700	4
613	20231218	090000	7587230	18700	18760	18770	18680	405