KissMeData/029460/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191000	354049960	19100	19100	19100	19100	617
3	20231214	190900	354049960	19100	19100	19100	19100	0
4	20231214	190800	354049960	19100	19100	19100	19100	0
5	20231214	190700	354049960	19100	19100	19100	19100	0
6	20231214	190600	354049960	19100	19100	19100	19100	0
7	20231214	190500	354049960	19100	19100	19100	19100	0
8	20231214	190400	354049960	19100	19100	19100	19100	0
9	20231214	190300	354049960	19100	19100	19100	19100	0
10	20231214	190200	354049960	19100	19100	19100	19100	0
11	20231214	190100	354049960	19100	19100	19100	19100	0
12	20231214	190000	354049960	19100	19100	19100	19100	0
13	20231214	185900	354049960	19100	19100	19100	19100	0
14	20231214	185800	354049960	19100	19100	19100	19100	0
15	20231214	185700	354049960	19100	19100	19100	19100	0
16	20231214	185600	354049960	19100	19100	19100	19100	0
17	20231214	185500	354049960	19100	19100	19100	19100	0
18	20231214	185400	354049960	19100	19100	19100	19100	0
19	20231214	185300	354049960	19100	19100	19100	19100	0
20	20231214	185200	354049960	19100	19100	19100	19100	0
21	20231214	185100	354049960	19100	19100	19100	19100	0
22	20231214	185000	354049960	19100	19100	19100	19100	0
23	20231214	184900	354049960	19100	19100	19100	19100	0
24	20231214	184800	354049960	19100	19100	19100	19100	0
25	20231214	184700	354049960	19100	19100	19100	19100	0
26	20231214	184600	354049960	19100	19100	19100	19100	0
27	20231214	184500	354049960	19100	19100	19100	19100	0
28	20231214	184400	354049960	19100	19100	19100	19100	0
29	20231214	184300	354049960	19100	19100	19100	19100	0
30	20231214	184200	354049960	19100	19100	19100	19100	0
31	20231214	184100	354049960	19100	19100	19100	19100	0
32	20231214	184000	354049960	19100	19100	19100	19100	617
33	20231214	183900	354049960	19100	19100	19100	19100	0
34	20231214	183800	354049960	19100	19100	19100	19100	0
35	20231214	183700	354049960	19100	19100	19100	19100	0
36	20231214	183600	354049960	19100	19100	19100	19100	0
37	20231214	183500	354049960	19100	19100	19100	19100	0
38	20231214	183400	354049960	19100	19100	19100	19100	0
39	20231214	183300	354049960	19100	19100	19100	19100	0
40	20231214	183200	354049960	19100	19100	19100	19100	0
41	20231214	183100	354049960	19100	19100	19100	19100	0
42	20231214	183000	354049960	19100	19100	19100	19100	0
43	20231214	182900	354049960	19100	19100	19100	19100	0
44	20231214	182800	354049960	19100	19100	19100	19100	0
45	20231214	182700	354049960	19100	19100	19100	19100	0
46	20231214	182600	354049960	19100	19100	19100	19100	0
47	20231214	182500	354049960	19100	19100	19100	19100	0
48	20231214	182400	354049960	19100	19100	19100	19100	0
49	20231214	182300	354049960	19100	19100	19100	19100	0
50	20231214	182200	354049960	19100	19100	19100	19100	0
51	20231214	182100	354049960	19100	19100	19100	19100	0
52	20231214	182000	354049960	19100	19100	19100	19100	0
53	20231214	181900	354049960	19100	19100	19100	19100	0
54	20231214	181800	354049960	19100	19100	19100	19100	0
55	20231214	181700	354049960	19100	19100	19100	19100	0
56	20231214	181600	354049960	19100	19100	19100	19100	0
57	20231214	181500	354049960	19100	19100	19100	19100	0
58	20231214	181400	354049960	19100	19100	19100	19100	0
59	20231214	181300	354049960	19100	19100	19100	19100	0
60	20231214	181200	354049960	19100	19100	19100	19100	0
61	20231214	181100	354049960	19100	19100	19100	19100	0
62	20231214	181000	354049960	19100	19100	19100	19100	617
63	20231214	180900	354049960	19100	19100	19100	19100	0
64	20231214	180800	354049960	19100	19100	19100	19100	0
65	20231214	180700	354049960	19100	19100	19100	19100	0
66	20231214	180600	354049960	19100	19100	19100	19100	0
67	20231214	180500	354049960	19100	19100	19100	19100	0
68	20231214	180400	354049960	19100	19100	19100	19100	0
69	20231214	180300	354049960	19100	19100	19100	19100	0
70	20231214	180200	354049960	19100	19100	19100	19100	0
71	20231214	180100	354049960	19100	19100	19100	19100	0
72	20231214	180000	354049960	19100	19100	19100	19100	0
73	20231214	175900	354049960	19100	19100	19100	19100	0
74	20231214	175800	354049960	19100	19100	19100	19100	0
75	20231214	175700	354049960	19100	19100	19100	19100	0
76	20231214	175600	354049960	19100	19100	19100	19100	0
77	20231214	175500	354049960	19100	19100	19100	19100	0
78	20231214	175400	354049960	19100	19100	19100	19100	0
79	20231214	175300	354049960	19100	19100	19100	19100	0
80	20231214	175200	354049960	19100	19100	19100	19100	0
81	20231214	175100	354049960	19100	19100	19100	19100	0
82	20231214	175000	354049960	19100	19100	19100	19100	0
83	20231214	174900	354049960	19100	19100	19100	19100	0
84	20231214	174800	354049960	19100	19100	19100	19100	0
85	20231214	174700	354049960	19100	19100	19100	19100	0
86	20231214	174600	354049960	19100	19100	19100	19100	0
87	20231214	174500	354049960	19100	19100	19100	19100	0
88	20231214	174400	354049960	19100	19100	19100	19100	0
89	20231214	174300	354049960	19100	19100	19100	19100	0
90	20231214	174200	354049960	19100	19100	19100	19100	0
91	20231214	174100	354049960	19100	19100	19100	19100	0
92	20231214	174000	354049960	19100	19100	19100	19100	617
93	20231214	173900	354049960	19100	19100	19100	19100	0
94	20231214	173800	354049960	19100	19100	19100	19100	0
95	20231214	173700	354049960	19100	19100	19100	19100	0
96	20231214	173600	354049960	19100	19100	19100	19100	0
97	20231214	173500	354049960	19100	19100	19100	19100	0
98	20231214	173400	354049960	19100	19100	19100	19100	0
99	20231214	173300	354049960	19100	19100	19100	19100	0
100	20231214	173200	354049960	19100	19100	19100	19100	0
101	20231214	173100	354049960	19100	19100	19100	19100	0
102	20231214	173000	354049960	19100	19100	19100	19100	0
103	20231214	172900	354049960	19100	19100	19100	19100	0
104	20231214	172800	354049960	19100	19100	19100	19100	0
105	20231214	172700	354049960	19100	19100	19100	19100	0
106	20231214	172600	354049960	19100	19100	19100	19100	0
107	20231214	172500	354049960	19100	19100	19100	19100	0
108	20231214	172400	354049960	19100	19100	19100	19100	0
109	20231214	172300	354049960	19100	19100	19100	19100	0
110	20231214	172200	354049960	19100	19100	19100	19100	0
111	20231214	172100	354049960	19100	19100	19100	19100	0
112	20231214	172000	354049960	19100	19100	19100	19100	0
113	20231214	171900	354049960	19100	19100	19100	19100	0
114	20231214	171800	354049960	19100	19100	19100	19100	0
115	20231214	171700	354049960	19100	19100	19100	19100	0
116	20231214	171600	354049960	19100	19100	19100	19100	0
117	20231214	171500	354049960	19100	19100	19100	19100	0
118	20231214	171400	354049960	19100	19100	19100	19100	0
119	20231214	171300	354049960	19100	19100	19100	19100	0
120	20231214	171200	354049960	19100	19100	19100	19100	0
121	20231214	171100	354049960	19100	19100	19100	19100	0
122	20231214	171000	354049960	19100	19100	19100	19100	617
123	20231214	170900	354049960	19100	19100	19100	19100	0
124	20231214	170800	354049960	19100	19100	19100	19100	0
125	20231214	170700	354049960	19100	19100	19100	19100	0
126	20231214	170600	354049960	19100	19100	19100	19100	0
127	20231214	170500	354049960	19100	19100	19100	19100	0
128	20231214	170400	354049960	19100	19100	19100	19100	0
129	20231214	170300	354049960	19100	19100	19100	19100	0
130	20231214	170200	354049960	19100	19100	19100	19100	0
131	20231214	170100	354049960	19100	19100	19100	19100	0
132	20231214	170000	354049960	19100	19100	19100	19100	0
133	20231214	165900	354049960	19100	19100	19100	19100	0
134	20231214	165800	354049960	19100	19100	19100	19100	0
135	20231214	165700	354049960	19100	19100	19100	19100	0
136	20231214	165600	354049960	19100	19100	19100	19100	0
137	20231214	165500	354049960	19100	19100	19100	19100	0
138	20231214	165400	354049960	19100	19100	19100	19100	0
139	20231214	165300	354049960	19100	19100	19100	19100	0
140	20231214	165200	354049960	19100	19100	19100	19100	0
141	20231214	165100	354049960	19100	19100	19100	19100	0
142	20231214	165000	354049960	19100	19100	19100	19100	0
143	20231214	164900	354049960	19100	19100	19100	19100	0
144	20231214	164800	354049960	19100	19100	19100	19100	0
145	20231214	164700	354049960	19100	19100	19100	19100	0
146	20231214	164600	354049960	19100	19100	19100	19100	0
147	20231214	164500	354049960	19100	19100	19100	19100	0
148	20231214	164400	354049960	19100	19100	19100	19100	0
149	20231214	164300	354049960	19100	19100	19100	19100	0
150	20231214	164200	354049960	19100	19100	19100	19100	0
151	20231214	164100	354049960	19100	19100	19100	19100	0
152	20231214	164000	354049960	19100	19100	19100	19100	617
153	20231214	163900	354049960	19100	19100	19100	19100	0
154	20231214	163800	354049960	19100	19100	19100	19100	0
155	20231214	163700	354049960	19100	19100	19100	19100	0
156	20231214	163600	354049960	19100	19100	19100	19100	0
157	20231214	163500	354049960	19100	19100	19100	19100	0
158	20231214	163400	354049960	19100	19100	19100	19100	0
159	20231214	163300	354049960	19100	19100	19100	19100	0
160	20231214	163200	354049960	19100	19100	19100	19100	0
161	20231214	163100	354049960	19100	19100	19100	19100	0
162	20231214	163000	354049960	19100	19100	19100	19100	0
163	20231214	162900	354049960	19100	19100	19100	19100	0
164	20231214	162800	354049960	19100	19100	19100	19100	0
165	20231214	162700	354049960	19100	19100	19100	19100	0
166	20231214	162600	354049960	19100	19100	19100	19100	0
167	20231214	162500	354049960	19100	19100	19100	19100	0
168	20231214	162400	354049960	19100	19100	19100	19100	0
169	20231214	162300	354049960	19100	19100	19100	19100	0
170	20231214	162200	354049960	19100	19100	19100	19100	0
171	20231214	162100	354049960	19100	19100	19100	19100	0
172	20231214	162000	354049960	19100	19100	19100	19100	0
173	20231214	161900	354049960	19100	19100	19100	19100	0
174	20231214	161800	354049960	19100	19100	19100	19100	0
175	20231214	161700	354049960	19100	19100	19100	19100	0
176	20231214	161600	354049960	19100	19100	19100	19100	0
177	20231214	161500	354049960	19100	19100	19100	19100	0
178	20231214	161400	354049960	19100	19100	19100	19100	0
179	20231214	161300	354049960	19100	19100	19100	19100	0
180	20231214	161200	354049960	19100	19100	19100	19100	0
181	20231214	161100	354049960	19100	19100	19100	19100	0
182	20231214	161000	354049960	19100	19100	19100	19100	617
183	20231214	160900	354049960	19100	19100	19100	19100	0
184	20231214	160800	354049960	19100	19100	19100	19100	0
185	20231214	160700	354049960	19100	19100	19100	19100	0
186	20231214	160600	354049960	19100	19100	19100	19100	0
187	20231214	160500	354049960	19100	19100	19100	19100	0
188	20231214	160400	354049960	19100	19100	19100	19100	0
189	20231214	160300	354049960	19100	19100	19100	19100	0
190	20231214	160200	354049960	19100	19100	19100	19100	0
191	20231214	160100	354049960	19100	19100	19100	19100	0
192	20231214	160000	354049960	19100	19100	19100	19100	0
193	20231214	155900	354049960	19100	19100	19100	19100	0
194	20231214	155800	354049960	19100	19100	19100	19100	0
195	20231214	155700	354049960	19100	19100	19100	19100	0
196	20231214	155600	354049960	19100	19100	19100	19100	0
197	20231214	155500	354049960	19100	19100	19100	19100	0
198	20231214	155400	354049960	19100	19100	19100	19100	0
199	20231214	155300	354049960	19100	19100	19100	19100	0
200	20231214	155200	354049960	19100	19100	19100	19100	0
201	20231214	155100	354049960	19100	19100	19100	19100	0
202	20231214	155000	354049960	19100	19100	19100	19100	0
203	20231214	154900	354049960	19100	19100	19100	19100	0
204	20231214	154800	354049960	19100	19100	19100	19100	0
205	20231214	154700	354049960	19100	19100	19100	19100	0
206	20231214	154600	354049960	19100	19100	19100	19100	0
207	20231214	154500	354049960	19100	19100	19100	19100	0
208	20231214	154400	354049960	19100	19100	19100	19100	0
209	20231214	154300	354049960	19100	19100	19100	19100	0
210	20231214	154200	354049960	19100	19100	19100	19100	0
211	20231214	154100	354049960	19100	19100	19100	19100	0
212	20231214	154000	354049960	19100	19100	19100	19100	617
213	20231214	153900	354049960	19100	19100	19100	19100	0
214	20231214	153800	354049960	19100	19100	19100	19100	0
215	20231214	153700	354049960	19100	19100	19100	19100	0
216	20231214	153600	354049960	19100	19100	19100	19100	0
217	20231214	153500	354049960	19100	19100	19100	19100	0
218	20231214	153400	354049960	19100	19100	19100	19100	0
219	20231214	153300	354049960	19100	19100	19100	19100	0
220	20231214	153200	354049960	19100	19100	19100	19100	0
221	20231214	153100	354049960	19100	19100	19100	19100	0
222	20231214	153000	354049960	19100	19100	19100	19100	617
223	20231214	152900	342265260	19150	19150	19150	19150	0
224	20231214	152800	342265260	19150	19150	19150	19150	0
225	20231214	152700	342265260	19150	19150	19150	19150	0
226	20231214	152600	342265260	19150	19150	19150	19150	0
227	20231214	152500	342265260	19150	19150	19150	19150	0
228	20231214	152400	342265260	19150	19150	19150	19150	0
229	20231214	152300	342265260	19150	19150	19150	19150	0
230	20231214	152200	342265260	19150	19150	19150	19150	0
231	20231214	152100	342265260	19150	19150	19150	19150	0
232	20231214	152000	342265260	19150	19150	19150	19150	0
233	20231214	151900	342265260	19150	19080	19170	19030	406
234	20231214	151800	334510260	19050	19040	19080	19040	7
235	20231214	151700	334376890	19090	19090	19100	19050	9
236	20231214	151600	334205080	19090	19070	19090	19060	104
237	20231214	151500	332220210	19080	19050	19080	19020	12
238	20231214	151400	331991740	19090	19080	19090	19080	2
239	20231214	151300	331953570	19090	19090	19100	19060	13
240	20231214	151200	331705690	19100	19080	19110	19060	8
241	20231214	151100	331553030	19090	19060	19090	19060	5
242	20231214	151000	331457660	19100	19050	19100	19050	4
243	20231214	150900	331381410	19100	19110	19110	19060	20
244	20231214	150800	330999560	19080	19100	19110	19080	7
245	20231214	150700	330865910	19110	19060	19110	19060	12
246	20231214	150600	330636950	19090	19080	19090	19030	12
247	20231214	150500	330408250	19080	19050	19090	19050	8
248	20231214	150400	330255720	19050	19060	19100	19050	6
249	20231214	150300	330141240	19100	19090	19100	19030	18
250	20231214	150200	329797840	19110	19090	19110	19090	17
251	20231214	150100	329473140	19100	19090	19100	19050	21
252	20231214	150000	329072240	19080	19080	19080	19030	16
253	20231214	145900	328767130	19090	19070	19090	19070	9
254	20231214	145800	328595450	19080	19080	19090	19050	8
255	20231214	145700	328442930	19090	19070	19090	19040	7
256	20231214	145600	328309500	19080	19050	19090	19050	14
257	20231214	145500	328042700	19050	19090	19090	19050	6
258	20231214	145400	327928290	19100	19090	19100	19050	7
259	20231214	145300	327794760	19110	19040	19110	19040	9
260	20231214	145200	327623190	19080	19090	19090	19070	5
261	20231214	145100	327527790	19080	19090	19090	19050	9
262	20231214	145000	327356150	19100	19040	19100	19030	9
263	20231214	144900	327184680	19030	19030	19030	19030	2
264	20231214	144800	327146620	19030	19090	19110	19030	7
265	20231214	144700	327013080	19090	19060	19100	19050	7
266	20231214	144600	326879600	19110	19100	19110	19100	2
267	20231214	144500	326841390	19110	19080	19120	19030	10
268	20231214	144400	326650620	19090	19100	19100	19040	11
269	20231214	144300	326440820	19110	19100	19110	19100	2
270	20231214	144200	326402610	19120	19100	19120	19060	8
271	20231214	144100	326249890	19120	19090	19120	19060	10
272	20231214	144000	326059070	19110	19110	19110	19110	1
273	20231214	143900	326039960	19100	19100	19110	19060	6
274	20231214	143800	325925470	19120	19060	19120	19060	108
275	20231214	143700	323862860	19100	19040	19110	19040	8
276	20231214	143600	323710240	19040	19090	19110	19040	8
277	20231214	143500	323557510	19100	19060	19100	19050	5
278	20231214	143400	323462180	19100	19070	19110	19070	11
279	20231214	143300	323252290	19110	19110	19120	19070	6
280	20231214	143200	323137740	19120	19080	19120	18910	212
281	20231214	143100	319114190	19110	19120	19120	19080	8
282	20231214	143000	318961410	19080	19090	19120	19080	7
283	20231214	142900	318827750	19100	19080	19100	19080	10
284	20231214	142800	318636880	19110	19080	19110	19080	8
285	20231214	142700	318484160	19120	19080	19120	19080	2
286	20231214	142600	318445960	19120	19090	19120	19090	14
287	20231214	142500	318178670	19120	19090	19120	19090	4
288	20231214	142400	318102280	19120	19120	19120	19120	0
289	20231214	142300	318102280	19120	19120	19120	19080	5
290	20231214	142200	318006800	19090	19070	19120	19070	5
291	20231214	142100	317911380	19120	19110	19120	19110	2
292	20231214	142000	317873150	19120	19070	19120	19070	4
293	20231214	141900	317796820	19120	19070	19120	19070	5
294	20231214	141800	317701420	19130	19080	19130	19080	3
295	20231214	141700	317644130	19080	19080	19080	19080	1
296	20231214	141600	317625050	19120	19070	19120	19070	6
297	20231214	141500	317510510	19130	19080	19130	19080	3
298	20231214	141400	317453220	19080	19120	19130	19080	7
299	20231214	141300	317319410	19120	19060	19130	19060	29
300	20231214	141200	316764990	19110	19110	19110	19080	4
301	20231214	141100	316688610	19080	19120	19120	19080	22
302	20231214	141000	316268090	19120	19120	19120	19040	13
303	20231214	140900	316019770	19120	19070	19120	18990	61
304	20231214	140800	314860680	19070	19130	19140	18980	135
305	20231214	140700	312295750	19150	19070	19150	19070	5
306	20231214	140600	312200320	19150	19080	19150	19080	4
307	20231214	140500	312123930	19140	19140	19140	19140	0
308	20231214	140400	312123930	19140	19080	19140	19080	4
309	20231214	140300	312047550	19140	19100	19150	19000	61
310	20231214	140200	310884610	19150	19150	19150	19150	0
311	20231214	140100	310884610	19150	19100	19150	19100	4
312	20231214	140000	310808160	19150	19110	19150	19110	4
313	20231214	135900	310731680	19150	19150	19150	19150	1
314	20231214	135800	310712530	19150	19100	19150	19100	4
315	20231214	135700	310636080	19150	19110	19150	19100	13
316	20231214	135600	310387390	19150	19150	19150	19150	0
317	20231214	135500	310387390	19150	19090	19150	19090	4
318	20231214	135400	310310970	19150	19100	19150	19100	4
319	20231214	135300	310234520	19170	19110	19170	19110	5
320	20231214	135200	310138810	19110	19110	19110	19110	1
321	20231214	135100	310119700	19160	19090	19160	19090	4
322	20231214	135000	310043270	19160	19160	19160	19160	4
323	20231214	134900	309966630	19170	19090	19170	19080	17
324	20231214	134800	309642050	19170	19090	19170	19090	4
325	20231214	134700	309565610	19170	19100	19170	19100	3
326	20231214	134600	309508240	19090	19170	19170	19090	5
327	20231214	134500	309412620	19170	19090	19170	19090	5
328	20231214	134400	309317090	19170	19020	19170	19020	10
329	20231214	134300	309126080	19000	19120	19120	19000	113
330	20231214	134200	306974570	19190	19100	19190	19100	5
331	20231214	134100	306878890	19190	19110	19190	19110	4
332	20231214	134000	306802370	19200	19200	19200	19200	0
333	20231214	133900	306802370	19200	19120	19200	19110	6
334	20231214	133800	306687590	19200	19130	19200	19130	4
335	20231214	133700	306611000	19200	19200	19200	19200	2
336	20231214	133600	306572600	19200	19140	19200	19140	4
337	20231214	133500	306495980	19200	19140	19200	19140	5
338	20231214	133400	306400220	19200	19200	19200	19200	0
339	20231214	133300	306400220	19200	19130	19200	19130	4
340	20231214	133200	306323630	19210	19150	19210	19130	15
341	20231214	133100	306036040	19200	19160	19210	19160	3
342	20231214	133000	305978470	19150	19160	19160	19150	4
343	20231214	132900	305901850	19210	19160	19210	19160	4
344	20231214	132800	305825160	19210	19210	19210	19210	1
345	20231214	132700	305805950	19200	19170	19210	19170	23
346	20231214	132600	305364480	19200	19160	19200	19160	4
347	20231214	132500	305287800	19200	19200	19210	19200	32
348	20231214	132400	304673390	19200	19170	19210	19170	171
349	20231214	132300	301392950	19170	19130	19170	19130	7
350	20231214	132200	301258920	19170	19120	19180	19120	93
351	20231214	132100	299476250	19170	19170	19170	19170	0
352	20231214	132000	299476250	19170	19120	19170	19110	6
353	20231214	131900	299361440	19170	19120	19170	19110	5
354	20231214	131800	299265800	19170	19170	19170	19170	1
355	20231214	131700	299246630	19110	19110	19110	19110	3
356	20231214	131600	299189300	19170	19120	19170	19120	4
357	20231214	131500	299112770	19170	19160	19170	19160	7
358	20231214	131400	298978640	19160	19150	19160	19130	6
359	20231214	131300	298863780	19160	19160	19170	19160	7
360	20231214	131200	298729650	19170	19110	19170	19110	118
361	20231214	131100	296469950	19110	19110	19110	19110	1
362	20231214	131000	296450840	19150	19140	19150	19110	7
363	20231214	130900	296316930	19140	19120	19150	19120	7
364	20231214	130800	296182960	19120	19140	19150	19120	5
365	20231214	130700	296087290	19140	19110	19140	19110	7
366	20231214	130600	295953430	19140	19140	19140	19140	0
367	20231214	130500	295953430	19140	19100	19140	19100	4
368	20231214	130400	295876990	19140	19100	19140	19100	4
369	20231214	130300	295800550	19140	19140	19140	19140	1
370	20231214	130200	295781410	19100	19140	19140	19100	4
371	20231214	130100	295704970	19150	19140	19150	19100	9
372	20231214	130000	295532900	19130	19060	19140	19060	45
373	20231214	125900	294673530	19090	19090	19090	19090	0
374	20231214	125800	294673530	19090	19080	19090	19060	27
375	20231214	125700	294158600	19100	19080	19100	19080	4
376	20231214	125600	294082260	19100	19100	19100	19100	1
377	20231214	125500	294063160	19100	19090	19100	19060	9
378	20231214	125400	293891420	19090	19060	19090	19060	8
379	20231214	125300	293738790	19090	19070	19090	19070	2
380	20231214	125200	293700630	19100	19100	19100	19070	6
381	20231214	125100	293586130	19110	19090	19120	19080	7
382	20231214	125000	293452460	19120	19120	19120	19120	1
383	20231214	124900	293433340	19120	19100	19130	19070	14
384	20231214	124800	293165930	19150	19150	19150	19100	5
385	20231214	124700	293070330	19150	19150	19150	19110	30
386	20231214	124600	292496920	19110	19100	19150	19100	37
387	20231214	124500	291789820	19100	19080	19100	19080	11
388	20231214	124400	291579780	19100	19110	19110	19100	2
389	20231214	124300	291541570	19060	19060	19060	19060	3
390	20231214	124200	291484390	19110	19070	19110	19070	4
391	20231214	124100	291408070	19110	19080	19110	19080	4
392	20231214	124000	291331720	19080	19080	19110	19080	5
393	20231214	123900	291236290	19080	19080	19080	19080	1
394	20231214	123800	291217210	19110	19060	19110	19060	5
395	20231214	123700	291121820	19100	19100	19100	19100	1
396	20231214	123600	291102720	19090	19070	19130	19070	136
397	20231214	123500	288502500	19130	19130	19130	19080	5
398	20231214	123400	288407000	19130	19090	19130	19090	2
399	20231214	123300	288368780	19090	19120	19150	19090	9
400	20231214	123200	288196760	19120	19080	19120	19080	8
401	20231214	123100	288043920	19120	19100	19120	19100	6
402	20231214	123000	287929220	19150	19140	19150	19030	58
403	20231214	122900	286819490	19070	19020	19130	19020	7
404	20231214	122800	286686080	19130	19130	19130	19130	2
405	20231214	122700	286647820	19130	19110	19130	19030	46
406	20231214	122600	285769340	19110	19110	19110	19060	5
407	20231214	122500	285673940	19100	19010	19100	19010	507
408	20231214	122400	275990570	19000	19010	19010	19000	2
409	20231214	122300	275952560	19090	19030	19090	19030	7
410	20231214	122200	275819170	19080	19020	19080	19020	4
411	20231214	122100	275743010	19030	18990	19080	18980	73
412	20231214	122000	274357170	18990	19000	19080	18990	7
413	20231214	121900	274224120	19090	19020	19090	19020	4
414	20231214	121800	274147970	19010	19090	19090	19010	3
415	20231214	121700	274090850	19080	19030	19080	19030	5
416	20231214	121600	273995600	19080	19000	19080	19000	5
417	20231214	121500	273900500	19080	19080	19080	19080	0
418	20231214	121400	273900500	19080	18980	19080	18980	6
419	20231214	121300	273786500	19080	18970	19080	18970	5
420	20231214	121200	273691520	19090	19020	19090	19020	1004
421	20231214	121100	254569420	18990	18990	19020	18970	6
422	20231214	121000	254455510	18980	19020	19020	18980	10
423	20231214	120900	254265470	19020	19000	19020	19000	2
424	20231214	120800	254227450	19030	19000	19030	18960	9
425	20231214	120700	254056510	19000	18980	19000	18960	9
426	20231214	120600	253885710	18960	18960	18960	18960	4
427	20231214	120500	253809870	18990	18960	18990	18960	4
428	20231214	120400	253734000	18990	18980	18990	18980	4
429	20231214	120300	253658070	18990	18940	18990	18940	6
430	20231214	120200	253544220	18940	18940	18940	18940	2
431	20231214	120100	253506340	18980	18900	18980	18900	4
432	20231214	120000	253430660	18980	18910	18980	18910	2
433	20231214	115900	253392770	18910	18910	18910	18910	2
434	20231214	115800	253354950	18980	18920	18980	18920	4
435	20231214	115700	253279210	18980	18900	18980	18900	2
436	20231214	115600	253241330	18900	18970	18980	18900	504
437	20231214	115500	243680650	18970	18910	18970	18910	509
438	20231214	115400	234030240	18960	18960	18960	18960	1
439	20231214	115300	234011280	18920	18950	18970	18920	5
440	20231214	115200	233916600	18960	18960	18960	18920	5
441	20231214	115100	233821920	18960	18920	18960	18920	4
442	20231214	115000	233746200	18960	18960	18960	18960	1
443	20231214	114900	233727240	18960	18960	18960	18910	5
444	20231214	114800	233632590	18970	18920	18970	18920	6
445	20231214	114700	233518940	18960	18960	18960	18960	0
446	20231214	114600	233518940	18960	18930	18970	18910	11
447	20231214	114500	233310690	18920	18910	18920	18880	13
448	20231214	114400	233064930	18910	18900	18910	18890	41
449	20231214	114300	232289970	18900	18850	18900	18840	472
450	20231214	114200	223369700	18850	18850	18850	18840	3
451	20231214	114100	223313160	18870	18870	18870	18870	1
452	20231214	114000	223294290	18840	18850	18850	18840	35
453	20231214	113900	222634570	18870	18850	18870	18850	4
454	20231214	113800	222559150	18870	18870	18870	18870	1
455	20231214	113700	222540280	18850	18850	18850	18850	3
456	20231214	113600	222483730	18900	18870	18900	18850	8
457	20231214	113500	222332800	18870	18870	18870	18870	6
458	20231214	113400	222219580	18850	18850	18850	18850	4
459	20231214	113300	222144180	18870	18870	18870	18850	22
460	20231214	113200	221729120	18900	18900	18900	18900	1
461	20231214	113100	221710220	18850	18860	18900	18850	84
462	20231214	113000	220126530	18900	18900	18900	18860	6
463	20231214	112900	220013250	18900	18860	18900	18860	4
464	20231214	112800	219937770	18910	18910	18910	18910	1
465	20231214	112700	219918860	18870	18870	18870	18870	3
466	20231214	112600	219862250	18910	18870	18910	18870	15
467	20231214	112500	219578720	18900	18900	18900	18900	1
468	20231214	112400	219559820	18910	18910	18910	18840	5
469	20231214	112300	219465480	18860	18860	18860	18850	41
470	20231214	112200	218692590	18920	18920	18920	18920	0
471	20231214	112100	218692590	18920	18870	18920	18870	4
472	20231214	112000	218617060	18920	18870	18920	18850	6
473	20231214	111900	218503850	18850	18940	18970	18850	969
474	20231214	111800	200189050	18970	18920	18970	18910	97
475	20231214	111700	198353790	18970	18920	18970	18920	4
476	20231214	111600	198278060	18970	18970	18970	18970	0
477	20231214	111500	198278060	18970	18920	18970	18920	4
478	20231214	111400	198202330	18970	18970	18970	18920	14
479	20231214	111300	197936900	18970	18930	18970	18930	2
480	20231214	111200	197899000	18930	18970	18970	18930	8
481	20231214	111100	197747410	18960	18960	18970	18930	39
482	20231214	111000	197008030	18970	18960	18970	18930	39
483	20231214	110900	196269520	18960	18980	18980	18960	8
484	20231214	110800	196117730	18970	18970	18980	18930	12
485	20231214	110700	195890170	19000	18930	19000	18930	20
486	20231214	110600	195510770	18970	18950	19000	18940	74
487	20231214	110500	194108800	18970	18970	18970	18960	7
488	20231214	110400	193976050	19000	19000	19000	18960	5
489	20231214	110300	193881170	18970	18970	18970	18970	12
490	20231214	110200	193653530	19000	18970	19000	18970	4
491	20231214	110100	193577620	19000	18980	19000	18980	42
492	20231214	110000	192780440	19000	19000	19000	19000	1
493	20231214	105900	192761440	18980	18980	18980	18980	3
494	20231214	105800	192704500	19000	19030	19030	18990	8
495	20231214	105700	192552460	19030	19000	19030	19000	3
496	20231214	105600	192495430	19000	19000	19000	19000	1
497	20231214	105500	192476430	19030	19010	19030	19000	9
498	20231214	105400	192305280	19040	19040	19040	19040	1
499	20231214	105300	192286240	19010	19010	19010	19010	3
500	20231214	105200	192229210	19040	19010	19040	19000	8
501	20231214	105100	192077060	19040	19010	19040	19010	2
502	20231214	105000	192039010	19010	19040	19040	19010	263
503	20231214	104900	187031580	19030	19030	19030	19030	8
504	20231214	104800	186879340	19030	19030	19030	19030	0
505	20231214	104700	186879340	19030	19010	19030	19010	4
506	20231214	104600	186803280	19030	19030	19030	19030	0
507	20231214	104500	186803280	19030	19030	19030	19030	2
508	20231214	104400	186765220	19030	19010	19030	19010	30
509	20231214	104300	186194820	19030	19030	19030	19030	0
510	20231214	104200	186194820	19030	19030	19030	19030	0
511	20231214	104100	186194820	19030	19030	19030	19030	0
512	20231214	104000	186194820	19030	19030	19030	19030	0
513	20231214	103900	186194820	19030	19030	19030	19000	5
514	20231214	103800	186099760	19040	19030	19040	19030	4
515	20231214	103700	186023630	19030	19020	19030	19010	502
516	20231214	103600	176480580	19040	19040	19040	19010	51
517	20231214	103500	175510550	19010	18980	19050	18980	4
518	20231214	103400	175434490	19050	18930	19050	18930	263
519	20231214	103300	170455430	18920	18940	18950	18920	148
520	20231214	103200	167652200	18940	18940	18940	18940	309
521	20231214	103100	161799740	18940	18940	18940	18940	1
522	20231214	103000	161780800	18940	18940	18940	18940	0
523	20231214	102900	161780800	18940	18940	18940	18940	0
524	20231214	102800	161780800	18940	18930	18940	18930	38
525	20231214	102700	161061440	18940	18950	18950	18940	146
526	20231214	102600	158295510	18950	18960	18960	18950	13
527	20231214	102500	158049070	18950	18950	18950	18950	8
528	20231214	102400	157897470	18960	18950	18960	18950	2
529	20231214	102300	157859560	18960	18960	18960	18960	1
530	20231214	102200	157840600	18960	18960	18960	18960	1
531	20231214	102100	157821640	18950	18950	18950	18950	0
532	20231214	102000	157821640	18950	18950	18960	18950	12
533	20231214	101900	157594230	18960	18960	18960	18960	50
534	20231214	101800	156646230	18960	18960	18960	18960	0
535	20231214	101700	156646230	18960	18960	18960	18960	43
536	20231214	101600	155830950	18960	18970	18970	18960	4
537	20231214	101500	155755100	18970	18980	18980	18970	9
538	20231214	101400	155584320	18980	19000	19000	18980	102
539	20231214	101300	153647070	19010	19010	19010	19010	113
540	20231214	101200	151498940	19030	19020	19030	19020	80
541	20231214	101100	149976550	19030	19020	19050	19020	177
542	20231214	101000	146609890	19030	19030	19030	19030	145
543	20231214	100900	143850540	19050	19050	19050	19050	19
544	20231214	100800	143488590	19050	19090	19090	19040	427
545	20231214	100700	135355370	19110	19110	19120	19090	13
546	20231214	100600	135106950	19090	19090	19090	19090	9
547	20231214	100500	134935140	19090	19080	19090	19080	71
548	20231214	100400	133579830	19080	19080	19080	19080	2
549	20231214	100300	133541670	19060	19080	19080	19060	2
550	20231214	100200	133503530	19090	19090	19090	19090	5
551	20231214	100100	133408080	19090	19070	19090	19050	66
552	20231214	100000	132150310	19110	19100	19110	19080	205
553	20231214	095900	128234820	19110	19100	19110	19090	91
554	20231214	095800	126496680	19110	19110	19110	19090	32
555	20231214	095700	125885760	19110	19110	19110	19100	14
556	20231214	095600	125618230	19110	19090	19110	19090	2
557	20231214	095500	125580030	19110	19110	19110	19110	9
558	20231214	095400	125408040	19110	19110	19110	19090	24
559	20231214	095300	124949560	19110	19110	19110	19110	9
560	20231214	095200	124777570	19110	19080	19110	19080	15
561	20231214	095100	124491110	19080	19080	19110	19060	25
562	20231214	095000	124014010	19060	19060	19060	19060	1
563	20231214	094900	123994950	19080	19080	19080	19080	8
564	20231214	094800	123842310	19050	19050	19050	19050	0
565	20231214	094700	123842310	19050	19070	19070	19050	54
566	20231214	094600	122813430	19080	19080	19080	19080	6
567	20231214	094500	122698950	19080	19080	19080	19080	0
568	20231214	094400	122698950	19080	19080	19080	19080	0
569	20231214	094300	122698950	19080	19080	19080	19080	1
570	20231214	094200	122679870	19090	19080	19090	19080	12
571	20231214	094100	122450900	19070	19070	19070	19070	0
572	20231214	094000	122450900	19070	19080	19080	19070	2
573	20231214	093900	122412750	19100	19100	19100	19100	212
574	20231214	093800	118363550	19130	19080	19130	19080	190
575	20231214	093700	114738290	19080	19080	19080	19080	2
576	20231214	093600	114700130	19080	19080	19080	19080	3
577	20231214	093500	114642890	19080	19110	19110	19060	1152
578	20231214	093400	92636990	19130	19130	19130	19130	0
579	20231214	093300	92636990	19130	19120	19130	19120	166
580	20231214	093200	89461920	19130	19130	19130	19130	2
581	20231214	093100	89423660	19120	19120	19120	19120	80
582	20231214	093000	87894060	19130	19120	19130	19120	21
583	20231214	092900	87492530	19120	19120	19120	19120	0
584	20231214	092800	87492530	19120	19120	19120	19120	0
585	20231214	092700	87492530	19120	19110	19130	19110	214
586	20231214	092600	83402940	19110	19110	19110	19110	141
587	20231214	092500	80708430	19110	19140	19140	19110	103
588	20231214	092400	78739950	19160	19170	19170	19140	456
589	20231214	092300	70002110	19170	19170	19170	19170	0
590	20231214	092200	70002110	19170	19170	19170	19170	133
591	20231214	092100	67452500	19170	19170	19170	19170	1
592	20231214	092000	67433330	19170	19170	19170	19170	1
593	20231214	091900	67414160	19170	19170	19170	19170	0
594	20231214	091800	67414160	19170	19170	19170	19170	0
595	20231214	091700	67414160	19170	19170	19170	19170	2
596	20231214	091600	67375820	19160	19160	19160	19160	0
597	20231214	091500	67375820	19160	19140	19160	19130	148
598	20231214	091400	64541280	19150	19150	19150	19150	29
599	20231214	091300	63985930	19120	19120	19120	19120	10
600	20231214	091200	63794730	19110	19110	19110	19110	0
601	20231214	091100	63794730	19110	19110	19110	19110	10
602	20231214	091000	63603630	19140	19100	19140	19100	59
603	20231214	090900	62476430	19110	19110	19110	19110	30
604	20231214	090800	61903130	19100	19100	19100	19100	0
605	20231214	090700	61903130	19100	19100	19100	19100	100
606	20231214	090600	59993130	19070	19100	19100	19070	45
607	20231214	090500	59133780	19100	19100	19130	19100	65
608	20231214	090400	57891440	19030	19030	19030	19030	41
609	20231214	090300	57111210	19020	19260	19260	19010	2169
610	20231214	090200	15552280	19280	19270	19280	19270	3
611	20231214	090100	15494450	19220	19240	19240	19220	500
612	20231214	090000	5883160	19220	19400	19400	19220	305