KissMeData/029460/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191000	613186050	19530	19530	19530	19530	343
3	20231219	190900	613186050	19530	19530	19530	19530	0
4	20231219	190800	613186050	19530	19530	19530	19530	0
5	20231219	190700	613186050	19530	19530	19530	19530	0
6	20231219	190600	613186050	19530	19530	19530	19530	0
7	20231219	190500	613186050	19530	19530	19530	19530	0
8	20231219	190400	613186050	19530	19530	19530	19530	0
9	20231219	190300	613186050	19530	19530	19530	19530	0
10	20231219	190200	613186050	19530	19530	19530	19530	0
11	20231219	190100	613186050	19530	19530	19530	19530	0
12	20231219	190000	613186050	19530	19530	19530	19530	0
13	20231219	185900	613186050	19530	19530	19530	19530	0
14	20231219	185800	613186050	19530	19530	19530	19530	0
15	20231219	185700	613186050	19530	19530	19530	19530	0
16	20231219	185600	613186050	19530	19530	19530	19530	0
17	20231219	185500	613186050	19530	19530	19530	19530	0
18	20231219	185400	613186050	19530	19530	19530	19530	0
19	20231219	185300	613186050	19530	19530	19530	19530	0
20	20231219	185200	613186050	19530	19530	19530	19530	0
21	20231219	185100	613186050	19530	19530	19530	19530	0
22	20231219	185000	613186050	19530	19530	19530	19530	0
23	20231219	184900	613186050	19530	19530	19530	19530	0
24	20231219	184800	613186050	19530	19530	19530	19530	0
25	20231219	184700	613186050	19530	19530	19530	19530	0
26	20231219	184600	613186050	19530	19530	19530	19530	0
27	20231219	184500	613186050	19530	19530	19530	19530	0
28	20231219	184400	613186050	19530	19530	19530	19530	0
29	20231219	184300	613186050	19530	19530	19530	19530	0
30	20231219	184200	613186050	19530	19530	19530	19530	0
31	20231219	184100	613186050	19530	19530	19530	19530	0
32	20231219	184000	613186050	19530	19530	19530	19530	343
33	20231219	183900	613186050	19530	19530	19530	19530	0
34	20231219	183800	613186050	19530	19530	19530	19530	0
35	20231219	183700	613186050	19530	19530	19530	19530	0
36	20231219	183600	613186050	19530	19530	19530	19530	0
37	20231219	183500	613186050	19530	19530	19530	19530	0
38	20231219	183400	613186050	19530	19530	19530	19530	0
39	20231219	183300	613186050	19530	19530	19530	19530	0
40	20231219	183200	613186050	19530	19530	19530	19530	0
41	20231219	183100	613186050	19530	19530	19530	19530	0
42	20231219	183000	613186050	19530	19530	19530	19530	0
43	20231219	182900	613186050	19530	19530	19530	19530	0
44	20231219	182800	613186050	19530	19530	19530	19530	0
45	20231219	182700	613186050	19530	19530	19530	19530	0
46	20231219	182600	613186050	19530	19530	19530	19530	0
47	20231219	182500	613186050	19530	19530	19530	19530	0
48	20231219	182400	613186050	19530	19530	19530	19530	0
49	20231219	182300	613186050	19530	19530	19530	19530	0
50	20231219	182200	613186050	19530	19530	19530	19530	0
51	20231219	182100	613186050	19530	19530	19530	19530	0
52	20231219	182000	613186050	19530	19530	19530	19530	0
53	20231219	181900	613186050	19530	19530	19530	19530	0
54	20231219	181800	613186050	19530	19530	19530	19530	0
55	20231219	181700	613186050	19530	19530	19530	19530	0
56	20231219	181600	613186050	19530	19530	19530	19530	0
57	20231219	181500	613186050	19530	19530	19530	19530	0
58	20231219	181400	613186050	19530	19530	19530	19530	0
59	20231219	181300	613186050	19530	19530	19530	19530	0
60	20231219	181200	613186050	19530	19530	19530	19530	0
61	20231219	181100	613186050	19530	19530	19530	19530	0
62	20231219	181000	613186050	19530	19530	19530	19530	343
63	20231219	180900	613186050	19530	19530	19530	19530	0
64	20231219	180800	613186050	19530	19530	19530	19530	0
65	20231219	180700	613186050	19530	19530	19530	19530	0
66	20231219	180600	613186050	19530	19530	19530	19530	0
67	20231219	180500	613186050	19530	19530	19530	19530	0
68	20231219	180400	613186050	19530	19530	19530	19530	0
69	20231219	180300	613186050	19530	19530	19530	19530	0
70	20231219	180200	613186050	19530	19530	19530	19530	0
71	20231219	180100	613186050	19530	19530	19530	19530	0
72	20231219	180000	613186050	19530	19530	19530	19530	0
73	20231219	175900	613186050	19530	19530	19530	19530	0
74	20231219	175800	613186050	19530	19530	19530	19530	0
75	20231219	175700	613186050	19530	19530	19530	19530	0
76	20231219	175600	613186050	19530	19530	19530	19530	0
77	20231219	175500	613186050	19530	19530	19530	19530	0
78	20231219	175400	613186050	19530	19530	19530	19530	0
79	20231219	175300	613186050	19530	19530	19530	19530	0
80	20231219	175200	613186050	19530	19530	19530	19530	0
81	20231219	175100	613186050	19530	19530	19530	19530	0
82	20231219	175000	613186050	19530	19530	19530	19530	0
83	20231219	174900	613186050	19530	19530	19530	19530	0
84	20231219	174800	613186050	19530	19530	19530	19530	0
85	20231219	174700	613186050	19530	19530	19530	19530	0
86	20231219	174600	613186050	19530	19530	19530	19530	0
87	20231219	174500	613186050	19530	19530	19530	19530	0
88	20231219	174400	613186050	19530	19530	19530	19530	0
89	20231219	174300	613186050	19530	19530	19530	19530	0
90	20231219	174200	613186050	19530	19530	19530	19530	0
91	20231219	174100	613186050	19530	19530	19530	19530	0
92	20231219	174000	613186050	19530	19530	19530	19530	343
93	20231219	173900	613186050	19530	19530	19530	19530	0
94	20231219	173800	613186050	19530	19530	19530	19530	0
95	20231219	173700	613186050	19530	19530	19530	19530	0
96	20231219	173600	613186050	19530	19530	19530	19530	0
97	20231219	173500	613186050	19530	19530	19530	19530	0
98	20231219	173400	613186050	19530	19530	19530	19530	0
99	20231219	173300	613186050	19530	19530	19530	19530	0
100	20231219	173200	613186050	19530	19530	19530	19530	0
101	20231219	173100	613186050	19530	19530	19530	19530	0
102	20231219	173000	613186050	19530	19530	19530	19530	0
103	20231219	172900	613186050	19530	19530	19530	19530	0
104	20231219	172800	613186050	19530	19530	19530	19530	0
105	20231219	172700	613186050	19530	19530	19530	19530	0
106	20231219	172600	613186050	19530	19530	19530	19530	0
107	20231219	172500	613186050	19530	19530	19530	19530	0
108	20231219	172400	613186050	19530	19530	19530	19530	0
109	20231219	172300	613186050	19530	19530	19530	19530	0
110	20231219	172200	613186050	19530	19530	19530	19530	0
111	20231219	172100	613186050	19530	19530	19530	19530	0
112	20231219	172000	613186050	19530	19530	19530	19530	0
113	20231219	171900	613186050	19530	19530	19530	19530	0
114	20231219	171800	613186050	19530	19530	19530	19530	0
115	20231219	171700	613186050	19530	19530	19530	19530	0
116	20231219	171600	613186050	19530	19530	19530	19530	0
117	20231219	171500	613186050	19530	19530	19530	19530	0
118	20231219	171400	613186050	19530	19530	19530	19530	0
119	20231219	171300	613186050	19530	19530	19530	19530	0
120	20231219	171200	613186050	19530	19530	19530	19530	0
121	20231219	171100	613186050	19530	19530	19530	19530	0
122	20231219	171000	613186050	19530	19530	19530	19530	343
123	20231219	170900	613186050	19530	19530	19530	19530	0
124	20231219	170800	613186050	19530	19530	19530	19530	0
125	20231219	170700	613186050	19530	19530	19530	19530	0
126	20231219	170600	613186050	19530	19530	19530	19530	0
127	20231219	170500	613186050	19530	19530	19530	19530	0
128	20231219	170400	613186050	19530	19530	19530	19530	0
129	20231219	170300	613186050	19530	19530	19530	19530	0
130	20231219	170200	613186050	19530	19530	19530	19530	0
131	20231219	170100	613186050	19530	19530	19530	19530	0
132	20231219	170000	613186050	19530	19530	19530	19530	0
133	20231219	165900	613186050	19530	19530	19530	19530	0
134	20231219	165800	613186050	19530	19530	19530	19530	0
135	20231219	165700	613186050	19530	19530	19530	19530	0
136	20231219	165600	613186050	19530	19530	19530	19530	0
137	20231219	165500	613186050	19530	19530	19530	19530	0
138	20231219	165400	613186050	19530	19530	19530	19530	0
139	20231219	165300	613186050	19530	19530	19530	19530	0
140	20231219	165200	613186050	19530	19530	19530	19530	0
141	20231219	165100	613186050	19530	19530	19530	19530	0
142	20231219	165000	613186050	19530	19530	19530	19530	0
143	20231219	164900	613186050	19530	19530	19530	19530	0
144	20231219	164800	613186050	19530	19530	19530	19530	0
145	20231219	164700	613186050	19530	19530	19530	19530	0
146	20231219	164600	613186050	19530	19530	19530	19530	0
147	20231219	164500	613186050	19530	19530	19530	19530	0
148	20231219	164400	613186050	19530	19530	19530	19530	0
149	20231219	164300	613186050	19530	19530	19530	19530	0
150	20231219	164200	613186050	19530	19530	19530	19530	0
151	20231219	164100	613186050	19530	19530	19530	19530	0
152	20231219	164000	613186050	19530	19530	19530	19530	343
153	20231219	163900	613186050	19530	19530	19530	19530	0
154	20231219	163800	613186050	19530	19530	19530	19530	0
155	20231219	163700	613186050	19530	19530	19530	19530	0
156	20231219	163600	613186050	19530	19530	19530	19530	0
157	20231219	163500	613186050	19530	19530	19530	19530	0
158	20231219	163400	613186050	19530	19530	19530	19530	0
159	20231219	163300	613186050	19530	19530	19530	19530	0
160	20231219	163200	613186050	19530	19530	19530	19530	0
161	20231219	163100	613186050	19530	19530	19530	19530	0
162	20231219	163000	613186050	19530	19530	19530	19530	0
163	20231219	162900	613186050	19530	19530	19530	19530	0
164	20231219	162800	613186050	19530	19530	19530	19530	0
165	20231219	162700	613186050	19530	19530	19530	19530	0
166	20231219	162600	613186050	19530	19530	19530	19530	0
167	20231219	162500	613186050	19530	19530	19530	19530	0
168	20231219	162400	613186050	19530	19530	19530	19530	0
169	20231219	162300	613186050	19530	19530	19530	19530	0
170	20231219	162200	613186050	19530	19530	19530	19530	0
171	20231219	162100	613186050	19530	19530	19530	19530	0
172	20231219	162000	613186050	19530	19530	19530	19530	0
173	20231219	161900	613186050	19530	19530	19530	19530	0
174	20231219	161800	613186050	19530	19530	19530	19530	0
175	20231219	161700	613186050	19530	19530	19530	19530	0
176	20231219	161600	613186050	19530	19530	19530	19530	0
177	20231219	161500	613186050	19530	19530	19530	19530	0
178	20231219	161400	613186050	19530	19530	19530	19530	0
179	20231219	161300	613186050	19530	19530	19530	19530	0
180	20231219	161200	613186050	19530	19530	19530	19530	0
181	20231219	161100	613186050	19530	19530	19530	19530	0
182	20231219	161000	613186050	19530	19530	19530	19530	343
183	20231219	160900	613186050	19530	19530	19530	19530	0
184	20231219	160800	613186050	19530	19530	19530	19530	0
185	20231219	160700	613186050	19530	19530	19530	19530	0
186	20231219	160600	613186050	19530	19530	19530	19530	0
187	20231219	160500	613186050	19530	19530	19530	19530	0
188	20231219	160400	613186050	19530	19530	19530	19530	0
189	20231219	160300	613186050	19530	19530	19530	19530	0
190	20231219	160200	613186050	19530	19530	19530	19530	0
191	20231219	160100	613186050	19530	19530	19530	19530	0
192	20231219	160000	613186050	19530	19530	19530	19530	0
193	20231219	155900	613186050	19530	19530	19530	19530	0
194	20231219	155800	613186050	19530	19530	19530	19530	0
195	20231219	155700	613186050	19530	19530	19530	19530	0
196	20231219	155600	613186050	19530	19530	19530	19530	0
197	20231219	155500	613186050	19530	19530	19530	19530	0
198	20231219	155400	613186050	19530	19530	19530	19530	0
199	20231219	155300	613186050	19530	19530	19530	19530	0
200	20231219	155200	613186050	19530	19530	19530	19530	0
201	20231219	155100	613186050	19530	19530	19530	19530	0
202	20231219	155000	613186050	19530	19530	19530	19530	0
203	20231219	154900	613186050	19530	19530	19530	19530	0
204	20231219	154800	613186050	19530	19530	19530	19530	0
205	20231219	154700	613186050	19530	19530	19530	19530	0
206	20231219	154600	613186050	19530	19530	19530	19530	0
207	20231219	154500	613186050	19530	19530	19530	19530	0
208	20231219	154400	613186050	19530	19530	19530	19530	0
209	20231219	154300	613186050	19530	19530	19530	19530	0
210	20231219	154200	613186050	19530	19530	19530	19530	0
211	20231219	154100	613186050	19530	19530	19530	19530	0
212	20231219	154000	613186050	19530	19530	19530	19530	343
213	20231219	153900	613186050	19530	19530	19530	19530	0
214	20231219	153800	613186050	19530	19530	19530	19530	0
215	20231219	153700	613186050	19530	19530	19530	19530	0
216	20231219	153600	613186050	19530	19530	19530	19530	0
217	20231219	153500	613186050	19530	19530	19530	19530	0
218	20231219	153400	613186050	19530	19530	19530	19530	0
219	20231219	153300	613186050	19530	19530	19530	19530	0
220	20231219	153200	613186050	19530	19530	19530	19530	0
221	20231219	153100	613186050	19530	19530	19530	19530	0
222	20231219	153000	613186050	19530	19530	19530	19530	343
223	20231219	152900	606487260	19530	19530	19530	19530	0
224	20231219	152800	606487260	19530	19530	19530	19530	0
225	20231219	152700	606487260	19530	19530	19530	19530	0
226	20231219	152600	606487260	19530	19530	19530	19530	0
227	20231219	152500	606487260	19530	19530	19530	19530	0
228	20231219	152400	606487260	19530	19530	19530	19530	0
229	20231219	152300	606487260	19530	19530	19530	19530	0
230	20231219	152200	606487260	19530	19530	19530	19530	0
231	20231219	152100	606487260	19530	19530	19530	19530	0
232	20231219	152000	606487260	19530	19530	19530	19530	0
233	20231219	151900	606487260	19530	19430	19530	19420	1061
234	20231219	151800	585806860	19410	19410	19410	19410	0
235	20231219	151700	585806860	19410	19410	19410	19410	6
236	20231219	151600	585690400	19440	19410	19440	19410	91
237	20231219	151500	583922110	19410	19410	19410	19410	44
238	20231219	151400	583068070	19410	19430	19430	19410	111
239	20231219	151300	580911820	19440	19440	19440	19430	188
240	20231219	151200	577257150	19430	19430	19430	19430	45
241	20231219	151100	576382800	19430	19430	19430	19430	6
242	20231219	151000	576266220	19440	19440	19440	19430	8
243	20231219	150900	576110750	19440	19430	19440	19430	117
244	20231219	150800	573836320	19430	19430	19430	19430	5
245	20231219	150700	573739170	19430	19440	19440	19430	14
246	20231219	150600	573467060	19430	19440	19440	19430	88
247	20231219	150500	571756400	19430	19450	19450	19430	172
248	20231219	150400	568412320	19450	19440	19450	19440	56
249	20231219	150300	567323180	19430	19430	19430	19430	47
250	20231219	150200	566409970	19420	19420	19420	19410	123
251	20231219	150100	564021360	19420	19410	19420	19410	23
252	20231219	150000	563574760	19410	19420	19420	19410	79
253	20231219	145900	562040630	19420	19410	19420	19410	22
254	20231219	145800	561613430	19410	19430	19430	19410	169
255	20231219	145700	558330820	19430	19430	19430	19430	9
256	20231219	145600	558155950	19430	19430	19430	19430	9
257	20231219	145500	557981080	19430	19420	19430	19420	15
258	20231219	145400	557689710	19430	19430	19450	19430	32
259	20231219	145300	557067480	19430	19440	19440	19430	92
260	20231219	145200	555279100	19430	19430	19430	19430	9
261	20231219	145100	555104230	19430	19430	19430	19430	11
262	20231219	145000	554890500	19430	19430	19430	19430	9
263	20231219	144900	554715630	19440	19430	19440	19430	97
264	20231219	144800	552830100	19430	19430	19430	19430	32
265	20231219	144700	552208340	19430	19430	19430	19430	10
266	20231219	144600	552014040	19430	19420	19430	19420	17
267	20231219	144500	551683760	19420	19420	19420	19420	9
268	20231219	144400	551508980	19420	19420	19420	19420	9
269	20231219	144300	551334200	19420	19440	19440	19420	90
270	20231219	144200	549584710	19430	19430	19430	19420	10
271	20231219	144100	549390480	19420	19430	19430	19420	69
272	20231219	144000	548049840	19430	19430	19430	19430	16
273	20231219	143900	547738960	19420	19420	19420	19420	17
274	20231219	143800	547408820	19420	19420	19420	19420	9
275	20231219	143700	547234040	19420	19420	19420	19420	9
276	20231219	143600	547059260	19420	19400	19420	19400	7
277	20231219	143500	546923420	19440	19400	19440	19400	55
278	20231219	143400	545854960	19410	19420	19420	19410	202
279	20231219	143300	541932180	19420	19430	19440	19420	129
280	20231219	143200	539424990	19430	19450	19450	19430	808
281	20231219	143100	523725110	19450	19450	19450	19450	65
282	20231219	143000	522460860	19450	19450	19450	19450	10
283	20231219	142900	522266360	19450	19450	19450	19450	72
284	20231219	142800	520865960	19450	19450	19450	19450	18
285	20231219	142700	520515860	19450	19450	19450	19450	24
286	20231219	142600	520049060	19450	19440	19450	19440	13
287	20231219	142500	519796260	19440	19440	19440	19440	9
288	20231219	142400	519621300	19440	19450	19450	19440	8
289	20231219	142300	519465760	19460	19440	19460	19440	146
290	20231219	142200	516626600	19440	19450	19450	19440	12
291	20231219	142100	516393300	19440	19440	19440	19440	15
292	20231219	142000	516101700	19440	19440	19450	19440	93
293	20231219	141900	514292960	19440	19440	19440	19440	7
294	20231219	141800	514156880	19440	19440	19440	19440	7
295	20231219	141700	514020800	19440	19440	19440	19440	7
296	20231219	141600	513884720	19430	19430	19430	19430	6
297	20231219	141500	513768140	19430	19430	19430	19430	5
298	20231219	141400	513670990	19430	19430	19430	19430	5
299	20231219	141300	513573840	19440	19430	19440	19430	89
300	20231219	141200	511843730	19430	19430	19430	19430	5
301	20231219	141100	511746580	19440	19460	19460	19440	31
302	20231219	141000	511143470	19460	19480	19480	19460	155
303	20231219	140900	508124990	19480	19500	19500	19480	159
304	20231219	140800	505024590	19480	19480	19480	19480	27
305	20231219	140700	504498630	19480	19490	19490	19480	157
306	20231219	140600	501439500	19490	19480	19490	19480	11
307	20231219	140500	501225170	19480	19480	19480	19480	5
308	20231219	140400	501127770	19480	19480	19480	19480	15
309	20231219	140300	500835570	19480	19480	19480	19480	5
310	20231219	140200	500738170	19470	19470	19500	19470	14
311	20231219	140100	500465530	19470	19470	19470	19470	5
312	20231219	140000	500368180	19500	19460	19500	19460	8
313	20231219	135900	500212380	19460	19460	19460	19460	14
314	20231219	135800	499939940	19480	19480	19480	19480	14
315	20231219	135700	499667220	19480	19460	19490	19460	241
316	20231219	135600	494970360	19460	19450	19460	19450	11
317	20231219	135500	494756350	19450	19450	19450	19450	7
318	20231219	135400	494620200	19450	19450	19450	19450	28
319	20231219	135300	494075600	19450	19450	19450	19440	28
320	20231219	135200	493531230	19460	19430	19500	19420	607
321	20231219	135100	481696240	19430	19430	19430	19430	8
322	20231219	135000	481540800	19430	19450	19450	19430	115
323	20231219	134900	479304470	19440	19440	19440	19440	9
324	20231219	134800	479129510	19440	19440	19440	19440	14
325	20231219	134700	478857350	19440	19450	19460	19440	90
326	20231219	134600	477106670	19450	19450	19450	19440	61
327	20231219	134500	475920620	19450	19460	19460	19450	9
328	20231219	134400	475745560	19460	19460	19460	19460	8
329	20231219	134300	475589880	19460	19450	19460	19450	87
330	20231219	134200	473896950	19450	19450	19450	19450	8
331	20231219	134100	473741350	19450	19460	19460	19450	63
332	20231219	134000	472515440	19460	19450	19460	19450	32
333	20231219	133900	471892780	19450	19450	19450	19450	9
334	20231219	133800	471717730	19450	19450	19450	19450	18
335	20231219	133700	471367630	19460	19460	19460	19460	82
336	20231219	133600	469771910	19450	19460	19460	19450	9
337	20231219	133500	469596850	19460	19490	19490	19460	67
338	20231219	133400	468291920	19500	19500	19500	19500	162
339	20231219	133300	465132920	19490	19510	19510	19490	66
340	20231219	133200	463845720	19510	19510	19510	19510	19
341	20231219	133100	463475030	19520	19540	19540	19520	386
342	20231219	133000	455935310	19540	19540	19550	19540	130
343	20231219	132900	453394290	19540	19540	19540	19540	10
344	20231219	132800	453198890	19540	19540	19550	19540	72
345	20231219	132700	451791510	19550	19550	19550	19550	1
346	20231219	132600	451771960	19530	19530	19530	19530	2
347	20231219	132500	451732900	19530	19530	19530	19530	0
348	20231219	132400	451732900	19530	19530	19530	19530	10
349	20231219	132300	451537600	19550	19550	19550	19550	0
350	20231219	132200	451537600	19550	19550	19550	19550	0
351	20231219	132100	451537600	19550	19550	19550	19550	0
352	20231219	132000	451537600	19550	19520	19550	19520	500
353	20231219	131900	441772330	19510	19510	19510	19510	6
354	20231219	131800	441655270	19510	19510	19510	19510	20
355	20231219	131700	441265070	19510	19520	19530	19510	331
356	20231219	131600	434803250	19510	19510	19510	19510	8
357	20231219	131500	434647170	19520	19520	19520	19520	8
358	20231219	131400	434491010	19520	19540	19540	19520	215
359	20231219	131300	430291260	19540	19530	19540	19530	6
360	20231219	131200	430174030	19530	19530	19530	19530	2
361	20231219	131100	430134970	19540	19540	19540	19540	0
362	20231219	131000	430134970	19540	19540	19540	19540	64
363	20231219	130900	428884410	19530	19530	19530	19530	0
364	20231219	130800	428884410	19530	19530	19530	19530	0
365	20231219	130700	428884410	19530	19530	19530	19530	256
366	20231219	130600	423884730	19530	19530	19530	19530	0
367	20231219	130500	423884730	19530	19530	19530	19530	10
368	20231219	130400	423689430	19540	19530	19540	19530	2
369	20231219	130300	423650360	19540	19560	19560	19530	182
370	20231219	130200	420094990	19590	19590	19590	19590	0
371	20231219	130100	420094990	19590	19590	19590	19590	0
372	20231219	130000	420094990	19590	19560	19590	19560	85
373	20231219	125900	418430690	19550	19550	19550	19550	4
374	20231219	125800	418352490	19510	19510	19510	19510	0
375	20231219	125700	418352490	19510	19510	19510	19510	18
376	20231219	125600	418001310	19500	19500	19500	19500	0
377	20231219	125500	418001310	19500	19500	19500	19500	1
378	20231219	125400	417981810	19500	19500	19500	19500	1
379	20231219	125300	417962310	19500	19500	19500	19500	50
380	20231219	125200	416987310	19490	19490	19490	19490	0
381	20231219	125100	416987310	19490	19490	19490	19490	2
382	20231219	125000	416948330	19480	19480	19480	19480	4
383	20231219	124900	416870410	19480	19490	19490	19480	6
384	20231219	124800	416753500	19490	19500	19500	19490	111
385	20231219	124700	414589030	19500	19480	19500	19480	10
386	20231219	124600	414394190	19480	19520	19520	19480	146
387	20231219	124500	411548890	19520	19540	19540	19520	79
388	20231219	124400	410006050	19540	19540	19540	19540	5
389	20231219	124300	409908350	19540	19560	19560	19540	126
390	20231219	124200	407444960	19570	19590	19590	19570	393
391	20231219	124100	399749380	19600	19600	19600	19600	1
392	20231219	124000	399729780	19590	19580	19590	19580	6
393	20231219	123900	399612270	19580	19570	19580	19570	4
394	20231219	123800	399533980	19570	19570	19570	19570	3
395	20231219	123700	399475270	19570	19550	19570	19550	93
396	20231219	123600	397656240	19560	19560	19560	19560	5
397	20231219	123500	397558440	19570	19590	19590	19570	102
398	20231219	123400	395561480	19600	19610	19610	19600	118
399	20231219	123300	393247860	19630	19630	19630	19630	0
400	20231219	123200	393247860	19630	19630	19630	19630	0
401	20231219	123100	393247860	19630	19620	19630	19620	133
402	20231219	123000	390637820	19600	19600	19610	19600	195
403	20231219	122900	386815000	19600	19600	19600	19600	50
404	20231219	122800	385835000	19610	19610	19610	19610	79
405	20231219	122700	384285810	19610	19610	19610	19610	14
406	20231219	122600	384011270	19610	19590	19610	19590	100
407	20231219	122500	382050650	19590	19590	19590	19590	100
408	20231219	122400	380091650	19580	19580	19580	19580	2
409	20231219	122300	380052490	19580	19580	19580	19580	104
410	20231219	122200	378016170	19590	19590	19590	19590	1
411	20231219	122100	377996580	19590	19590	19590	19590	14
412	20231219	122000	377722320	19590	19590	19600	19580	93
413	20231219	121900	375900430	19600	19620	19630	19580	97
414	20231219	121800	374000270	19620	19590	19620	19590	724
415	20231219	121700	359812600	19580	19580	19590	19580	318
416	20231219	121600	353583810	19580	19550	19580	19540	217
417	20231219	121500	349335610	19570	19550	19570	19550	205
418	20231219	121400	345325550	19550	19550	19550	19550	0
419	20231219	121300	345325550	19550	19550	19550	19550	4
420	20231219	121200	345247350	19540	19550	19550	19540	25
421	20231219	121100	344758800	19550	19540	19550	19530	684
422	20231219	121000	331387380	19540	19510	19540	19510	33
423	20231219	120900	330743270	19530	19530	19530	19530	84
424	20231219	120800	329102750	19520	19490	19520	19490	1539
425	20231219	120700	299094510	19480	19470	19480	19470	155
426	20231219	120600	296075260	19480	19480	19480	19470	52
427	20231219	120500	295062350	19480	19480	19480	19480	5
428	20231219	120400	294964950	19470	19480	19480	19470	333
429	20231219	120300	288478270	19480	19480	19480	19480	258
430	20231219	120200	283452430	19480	19470	19480	19470	6
431	20231219	120100	283335560	19480	19460	19480	19460	840
432	20231219	120000	266984930	19460	19460	19460	19460	4
433	20231219	115900	266907090	19450	19450	19450	19450	1
434	20231219	115800	266887640	19450	19440	19450	19440	83
435	20231219	115700	265273430	19430	19420	19430	19420	91
436	20231219	115600	263506160	19420	19420	19420	19420	4
437	20231219	115500	263428480	19420	19410	19420	19410	6
438	20231219	115400	263311970	19420	19420	19420	19420	130
439	20231219	115300	260787370	19420	19420	19420	19420	0
440	20231219	115200	260787370	19420	19420	19420	19420	5
441	20231219	115100	260690270	19410	19420	19420	19410	10
442	20231219	115000	260496120	19420	19420	19420	19420	83
443	20231219	114900	258884260	19420	19420	19420	19420	4
444	20231219	114800	258806580	19420	19420	19420	19420	5
445	20231219	114700	258709480	19420	19420	19420	19420	229
446	20231219	114600	254262300	19420	19420	19420	19420	0
447	20231219	114500	254262300	19420	19420	19420	19420	29
448	20231219	114400	253699120	19420	19420	19420	19420	28
449	20231219	114300	253155360	19410	19410	19410	19410	0
450	20231219	114200	253155360	19410	19410	19410	19410	168
451	20231219	114100	249894480	19410	19410	19410	19410	76
452	20231219	114000	248419320	19410	19410	19410	19410	87
453	20231219	113900	246730650	19410	19410	19410	19410	0
454	20231219	113800	246730650	19410	19410	19410	19410	5
455	20231219	113700	246633600	19400	19400	19400	19400	66
456	20231219	113600	245353200	19400	19400	19400	19400	0
457	20231219	113500	245353200	19400	19400	19400	19400	5
458	20231219	113400	245256200	19400	19400	19400	19400	87
459	20231219	113300	243568400	19400	19400	19400	19400	5
460	20231219	113200	243471400	19400	19400	19400	19400	0
461	20231219	113100	243471400	19400	19400	19400	19400	87
462	20231219	113000	241783600	19400	19400	19400	19400	4
463	20231219	112900	241706000	19410	19410	19410	19410	5
464	20231219	112800	241608950	19400	19400	19400	19400	0
465	20231219	112700	241608950	19400	19410	19410	19400	87
466	20231219	112600	239921100	19400	19420	19420	19400	119
467	20231219	112500	237611940	19420	19420	19420	19420	0
468	20231219	112400	237611940	19420	19420	19420	19420	87
469	20231219	112300	235922400	19420	19420	19420	19420	4
470	20231219	112200	235844720	19420	19420	19420	19420	5
471	20231219	112100	235747620	19410	19410	19410	19410	63
472	20231219	112000	234524790	19410	19410	19410	19410	5
473	20231219	111900	234427740	19410	19410	19410	19410	51
474	20231219	111800	233437830	19410	19410	19410	19410	5
475	20231219	111700	233340780	19420	19410	19420	19410	90
476	20231219	111600	231593020	19420	19410	19420	19410	107
477	20231219	111500	229515650	19420	19420	19420	19410	7
478	20231219	111400	229379720	19420	19420	19420	19420	0
479	20231219	111300	229379720	19420	19420	19420	19420	5
480	20231219	111200	229282620	19420	19420	19420	19420	5
481	20231219	111100	229185520	19400	19410	19410	19400	95
482	20231219	111000	227341600	19410	19410	19410	19410	4
483	20231219	110900	227263960	19410	19410	19410	19410	5
484	20231219	110800	227166910	19410	19400	19410	19400	37
485	20231219	110700	226449040	19400	19400	19400	19400	21
486	20231219	110600	226041640	19410	19410	19410	19410	5
487	20231219	110500	225944590	19410	19410	19410	19410	13
488	20231219	110400	225692260	19400	19400	19400	19400	133
489	20231219	110300	223112060	19390	19390	19390	19390	2
490	20231219	110200	223073280	19390	19400	19400	19390	67
491	20231219	110100	221773860	19400	19400	19400	19400	117
492	20231219	110000	219504060	19410	19410	19410	19410	0
493	20231219	105900	219504060	19410	19420	19420	19410	224
494	20231219	105800	215156200	19420	19420	19420	19420	7
495	20231219	105700	215020260	19400	19400	19400	19400	59
496	20231219	105600	213875660	19400	19400	19400	19400	4
497	20231219	105500	213798060	19400	19430	19430	19400	450
498	20231219	105400	205065210	19460	19450	19460	19450	355
499	20231219	105300	198159170	19450	19440	19450	19420	714
500	20231219	105200	184277910	19440	19360	19440	19350	2452
501	20231219	105100	136738240	19370	19370	19370	19370	86
502	20231219	105000	135072420	19370	19370	19370	19370	28
503	20231219	104900	134530060	19370	19370	19370	19370	5
504	20231219	104800	134433210	19370	19360	19370	19360	71
505	20231219	104700	133057990	19360	19360	19360	19360	77
506	20231219	104600	131567270	19360	19360	19360	19360	34
507	20231219	104500	130909030	19360	19370	19370	19360	6
508	20231219	104400	130792820	19360	19360	19360	19360	51
509	20231219	104300	129805460	19360	19370	19370	19360	44
510	20231219	104200	128953570	19370	19370	19370	19370	0
511	20231219	104100	128953570	19370	19360	19370	19360	48
512	20231219	104000	128024240	19350	19360	19360	19350	6
513	20231219	103900	127908090	19360	19360	19360	19360	0
514	20231219	103800	127908090	19360	19360	19360	19360	5
515	20231219	103700	127811290	19360	19360	19360	19360	4
516	20231219	103600	127733850	19360	19360	19360	19360	5
517	20231219	103500	127637050	19350	19350	19350	19350	6
518	20231219	103400	127520950	19360	19360	19360	19360	158
519	20231219	103300	124462070	19360	19370	19370	19360	25
520	20231219	103200	123977920	19370	19370	19370	19370	0
521	20231219	103100	123977920	19370	19360	19370	19360	7
522	20231219	103000	123842360	19370	19370	19370	19370	5
523	20231219	102900	123745510	19370	19370	19370	19370	5
524	20231219	102800	123648660	19370	19370	19370	19370	97
525	20231219	102700	121769770	19370	19370	19370	19370	5
526	20231219	102600	121672920	19370	19370	19370	19370	5
527	20231219	102500	121576070	19370	19370	19370	19370	23
528	20231219	102400	121130560	19370	19370	19380	19370	72
529	20231219	102300	119735880	19380	19380	19380	19380	5
530	20231219	102200	119638980	19360	19380	19380	19360	85
531	20231219	102100	117993280	19380	19380	19380	19380	0
532	20231219	102000	117993280	19380	19380	19380	19380	5
533	20231219	101900	117896380	19380	19370	19380	19370	109
534	20231219	101800	115784910	19370	19350	19370	19350	1000
535	20231219	101700	96417890	19350	19300	19350	19300	371
536	20231219	101600	89257390	19300	19300	19300	19300	5
537	20231219	101500	89160890	19300	19300	19300	19300	5
538	20231219	101400	89064390	19300	19300	19300	19300	0
539	20231219	101300	89064390	19300	19300	19300	19300	5
540	20231219	101200	88967890	19280	19300	19300	19280	88
541	20231219	101100	87270330	19300	19300	19300	19300	0
542	20231219	101000	87270330	19300	19290	19300	19290	215
543	20231219	100900	83122940	19300	19300	19300	19300	6
544	20231219	100800	83007140	19300	19300	19300	19300	158
545	20231219	100700	79957740	19300	19300	19300	19300	38
546	20231219	100600	79224340	19300	19290	19300	19290	32
547	20231219	100500	78607010	19290	19290	19290	19290	8
548	20231219	100400	78452690	19290	19280	19290	19280	97
549	20231219	100300	76581710	19280	19280	19280	19280	0
550	20231219	100200	76581710	19280	19270	19280	19260	16
551	20231219	100100	76273430	19280	19280	19280	19280	7
552	20231219	100000	76138470	19280	19280	19280	19280	0
553	20231219	095900	76138470	19280	19280	19280	19280	5
554	20231219	095800	76042070	19280	19280	19280	19280	11
555	20231219	095700	75829990	19280	19280	19280	19280	5
556	20231219	095600	75733590	19280	19280	19280	19280	24
557	20231219	095500	75270870	19280	19280	19280	19280	5
558	20231219	095400	75174470	19280	19280	19280	19280	5
559	20231219	095300	75078070	19280	19280	19280	19280	0
560	20231219	095200	75078070	19280	19280	19280	19280	5
561	20231219	095100	74981670	19260	19270	19270	19190	170
562	20231219	095000	71710040	19300	19300	19300	19300	5
563	20231219	094900	71613540	19280	19280	19280	19280	0
564	20231219	094800	71613540	19280	19300	19300	19280	9
565	20231219	094700	71439900	19300	19300	19300	19300	5
566	20231219	094600	71343400	19300	19300	19300	19300	0
567	20231219	094500	71343400	19300	19300	19300	19300	5
568	20231219	094400	71246900	19300	19300	19300	19300	4
569	20231219	094300	71169700	19300	19300	19300	19300	125
570	20231219	094200	68757200	19300	19300	19300	19300	0
571	20231219	094100	68757200	19300	19250	19300	19250	1062
572	20231219	094000	48263620	19250	19250	19250	19250	5
573	20231219	093900	48167370	19200	19200	19200	19200	227
574	20231219	093800	43808970	19200	19230	19230	19180	474
575	20231219	093700	34712730	19240	19250	19250	19240	7
576	20231219	093600	34578000	19250	19280	19280	19250	92
577	20231219	093500	32806820	19270	19270	19270	19270	2
578	20231219	093400	32768280	19280	19280	19280	19280	5
579	20231219	093300	32671880	19230	19250	19260	19230	24
580	20231219	093200	32210180	19280	19280	19280	19280	0
581	20231219	093100	32210180	19280	19280	19280	19280	5
582	20231219	093000	32113780	19280	19230	19280	19230	237
583	20231219	092900	27556020	19230	19280	19280	19230	113
584	20231219	092800	25382310	19260	19260	19260	19260	0
585	20231219	092700	25382310	19260	19260	19260	19260	57
586	20231219	092600	24284490	19260	19260	19260	19260	15
587	20231219	092500	23995590	19260	19260	19260	19260	33
588	20231219	092400	23360010	19260	19260	19280	19260	16
589	20231219	092300	23051770	19280	19280	19280	19280	5
590	20231219	092200	22955370	19280	19280	19280	19280	10
591	20231219	092100	22762570	19260	19270	19270	19260	77
592	20231219	092000	21278860	19280	19270	19280	19270	24
593	20231219	091900	20816330	19270	19280	19280	19270	8
594	20231219	091800	20662120	19280	19290	19290	19270	189
595	20231219	091700	17016770	19280	19280	19280	19280	148
596	20231219	091600	14163330	19290	19290	19290	19290	5
597	20231219	091500	14066880	19290	19290	19290	19290	5
598	20231219	091400	13970430	19290	19290	19290	19290	4
599	20231219	091300	13893270	19300	19370	19370	19300	10
600	20231219	091200	13699840	19380	19380	19380	19380	6
601	20231219	091100	13583560	19380	19380	19380	19380	0
602	20231219	091000	13583560	19380	19380	19380	19380	6
603	20231219	090900	13467280	19400	19400	19400	19400	6
604	20231219	090800	13350880	19410	19410	19410	19410	0
605	20231219	090700	13350880	19410	19410	19410	19410	9
606	20231219	090600	13176190	19410	19420	19420	19410	11
607	20231219	090500	12962620	19410	19400	19410	19400	243
608	20231219	090400	8246650	19410	19410	19410	19410	6
609	20231219	090300	8130190	19420	19420	19420	19420	6
610	20231219	090200	8013670	19430	19430	19430	19430	0
611	20231219	090100	8013670	19430	19150	19430	19070	307
612	20231219	090000	2156880	19120	19440	19440	19120	111