KissMeData/011760/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185500	677003270	19010	19010	19010	19010	306
3	20231214	185400	677003270	19010	19010	19010	19010	0
4	20231214	185300	677003270	19010	19010	19010	19010	0
5	20231214	185200	677003270	19010	19010	19010	19010	0
6	20231214	185100	677003270	19010	19010	19010	19010	0
7	20231214	185000	677003270	19010	19010	19010	19010	0
8	20231214	184900	677003270	19010	19010	19010	19010	0
9	20231214	184800	677003270	19010	19010	19010	19010	0
10	20231214	184700	677003270	19010	19010	19010	19010	0
11	20231214	184600	677003270	19010	19010	19010	19010	0
12	20231214	184500	677003270	19010	19010	19010	19010	0
13	20231214	184400	677003270	19010	19010	19010	19010	0
14	20231214	184300	677003270	19010	19010	19010	19010	0
15	20231214	184200	677003270	19010	19010	19010	19010	0
16	20231214	184100	677003270	19010	19010	19010	19010	0
17	20231214	184000	677003270	19010	19010	19010	19010	0
18	20231214	183900	677003270	19010	19010	19010	19010	0
19	20231214	183800	677003270	19010	19010	19010	19010	0
20	20231214	183700	677003270	19010	19010	19010	19010	0
21	20231214	183600	677003270	19010	19010	19010	19010	0
22	20231214	183500	677003270	19010	19010	19010	19010	0
23	20231214	183400	677003270	19010	19010	19010	19010	0
24	20231214	183300	677003270	19010	19010	19010	19010	0
25	20231214	183200	677003270	19010	19010	19010	19010	0
26	20231214	183100	677003270	19010	19010	19010	19010	0
27	20231214	183000	677003270	19010	19010	19010	19010	0
28	20231214	182900	677003270	19010	19010	19010	19010	0
29	20231214	182800	677003270	19010	19010	19010	19010	0
30	20231214	182700	677003270	19010	19010	19010	19010	0
31	20231214	182600	677003270	19010	19010	19010	19010	0
32	20231214	182500	677003270	19010	19010	19010	19010	306
33	20231214	182400	677003270	19010	19010	19010	19010	0
34	20231214	182300	677003270	19010	19010	19010	19010	0
35	20231214	182200	677003270	19010	19010	19010	19010	0
36	20231214	182100	677003270	19010	19010	19010	19010	0
37	20231214	182000	677003270	19010	19010	19010	19010	0
38	20231214	181900	677003270	19010	19010	19010	19010	0
39	20231214	181800	677003270	19010	19010	19010	19010	0
40	20231214	181700	677003270	19010	19010	19010	19010	0
41	20231214	181600	677003270	19010	19010	19010	19010	0
42	20231214	181500	677003270	19010	19010	19010	19010	0
43	20231214	181400	677003270	19010	19010	19010	19010	0
44	20231214	181300	677003270	19010	19010	19010	19010	0
45	20231214	181200	677003270	19010	19010	19010	19010	0
46	20231214	181100	677003270	19010	19010	19010	19010	0
47	20231214	181000	677003270	19010	19010	19010	19010	0
48	20231214	180900	677003270	19010	19010	19010	19010	0
49	20231214	180800	677003270	19010	19010	19010	19010	0
50	20231214	180700	677003270	19010	19010	19010	19010	0
51	20231214	180600	677003270	19010	19010	19010	19010	0
52	20231214	180500	677003270	19010	19010	19010	19010	0
53	20231214	180400	677003270	19010	19010	19010	19010	0
54	20231214	180300	677003270	19010	19010	19010	19010	0
55	20231214	180200	677003270	19010	19010	19010	19010	0
56	20231214	180100	677003270	19010	19010	19010	19010	0
57	20231214	180000	677003270	19010	19010	19010	19010	0
58	20231214	175900	677003270	19010	19010	19010	19010	0
59	20231214	175800	677003270	19010	19010	19010	19010	0
60	20231214	175700	677003270	19010	19010	19010	19010	0
61	20231214	175600	677003270	19010	19010	19010	19010	0
62	20231214	175500	677003270	19010	19010	19010	19010	306
63	20231214	175400	677003270	19010	19010	19010	19010	0
64	20231214	175300	677003270	19010	19010	19010	19010	0
65	20231214	175200	677003270	19010	19010	19010	19010	0
66	20231214	175100	677003270	19010	19010	19010	19010	0
67	20231214	175000	677003270	19010	19010	19010	19010	0
68	20231214	174900	677003270	19010	19010	19010	19010	0
69	20231214	174800	677003270	19010	19010	19010	19010	0
70	20231214	174700	677003270	19010	19010	19010	19010	0
71	20231214	174600	677003270	19010	19010	19010	19010	0
72	20231214	174500	677003270	19010	19010	19010	19010	0
73	20231214	174400	677003270	19010	19010	19010	19010	0
74	20231214	174300	677003270	19010	19010	19010	19010	0
75	20231214	174200	677003270	19010	19010	19010	19010	0
76	20231214	174100	677003270	19010	19010	19010	19010	0
77	20231214	174000	677003270	19010	19010	19010	19010	0
78	20231214	173900	677003270	19010	19010	19010	19010	0
79	20231214	173800	677003270	19010	19010	19010	19010	0
80	20231214	173700	677003270	19010	19010	19010	19010	0
81	20231214	173600	677003270	19010	19010	19010	19010	0
82	20231214	173500	677003270	19010	19010	19010	19010	0
83	20231214	173400	677003270	19010	19010	19010	19010	0
84	20231214	173300	677003270	19010	19010	19010	19010	0
85	20231214	173200	677003270	19010	19010	19010	19010	0
86	20231214	173100	677003270	19010	19010	19010	19010	0
87	20231214	173000	677003270	19010	19010	19010	19010	0
88	20231214	172900	677003270	19010	19010	19010	19010	0
89	20231214	172800	677003270	19010	19010	19010	19010	0
90	20231214	172700	677003270	19010	19010	19010	19010	0
91	20231214	172600	677003270	19010	19010	19010	19010	0
92	20231214	172500	677003270	19010	19010	19010	19010	306
93	20231214	172400	677003270	19010	19010	19010	19010	0
94	20231214	172300	677003270	19010	19010	19010	19010	0
95	20231214	172200	677003270	19010	19010	19010	19010	0
96	20231214	172100	677003270	19010	19010	19010	19010	0
97	20231214	172000	677003270	19010	19010	19010	19010	0
98	20231214	171900	677003270	19010	19010	19010	19010	0
99	20231214	171800	677003270	19010	19010	19010	19010	0
100	20231214	171700	677003270	19010	19010	19010	19010	0
101	20231214	171600	677003270	19010	19010	19010	19010	0
102	20231214	171500	677003270	19010	19010	19010	19010	0
103	20231214	171400	677003270	19010	19010	19010	19010	0
104	20231214	171300	677003270	19010	19010	19010	19010	0
105	20231214	171200	677003270	19010	19010	19010	19010	0
106	20231214	171100	677003270	19010	19010	19010	19010	0
107	20231214	171000	677003270	19010	19010	19010	19010	0
108	20231214	170900	677003270	19010	19010	19010	19010	0
109	20231214	170800	677003270	19010	19010	19010	19010	0
110	20231214	170700	677003270	19010	19010	19010	19010	0
111	20231214	170600	677003270	19010	19010	19010	19010	0
112	20231214	170500	677003270	19010	19010	19010	19010	0
113	20231214	170400	677003270	19010	19010	19010	19010	0
114	20231214	170300	677003270	19010	19010	19010	19010	0
115	20231214	170200	677003270	19010	19010	19010	19010	0
116	20231214	170100	677003270	19010	19010	19010	19010	0
117	20231214	170000	677003270	19010	19010	19010	19010	0
118	20231214	165900	677003270	19010	19010	19010	19010	0
119	20231214	165800	677003270	19010	19010	19010	19010	0
120	20231214	165700	677003270	19010	19010	19010	19010	0
121	20231214	165600	677003270	19010	19010	19010	19010	0
122	20231214	165500	677003270	19010	19010	19010	19010	306
123	20231214	165400	677003270	19010	19010	19010	19010	0
124	20231214	165300	677003270	19010	19010	19010	19010	0
125	20231214	165200	677003270	19010	19010	19010	19010	0
126	20231214	165100	677003270	19010	19010	19010	19010	0
127	20231214	165000	677003270	19010	19010	19010	19010	0
128	20231214	164900	677003270	19010	19010	19010	19010	0
129	20231214	164800	677003270	19010	19010	19010	19010	0
130	20231214	164700	677003270	19010	19010	19010	19010	0
131	20231214	164600	677003270	19010	19010	19010	19010	0
132	20231214	164500	677003270	19010	19010	19010	19010	0
133	20231214	164400	677003270	19010	19010	19010	19010	0
134	20231214	164300	677003270	19010	19010	19010	19010	0
135	20231214	164200	677003270	19010	19010	19010	19010	0
136	20231214	164100	677003270	19010	19010	19010	19010	0
137	20231214	164000	677003270	19010	19010	19010	19010	0
138	20231214	163900	677003270	19010	19010	19010	19010	0
139	20231214	163800	677003270	19010	19010	19010	19010	0
140	20231214	163700	677003270	19010	19010	19010	19010	0
141	20231214	163600	677003270	19010	19010	19010	19010	0
142	20231214	163500	677003270	19010	19010	19010	19010	0
143	20231214	163400	677003270	19010	19010	19010	19010	0
144	20231214	163300	677003270	19010	19010	19010	19010	0
145	20231214	163200	677003270	19010	19010	19010	19010	0
146	20231214	163100	677003270	19010	19010	19010	19010	0
147	20231214	163000	677003270	19010	19010	19010	19010	0
148	20231214	162900	677003270	19010	19010	19010	19010	0
149	20231214	162800	677003270	19010	19010	19010	19010	0
150	20231214	162700	677003270	19010	19010	19010	19010	0
151	20231214	162600	677003270	19010	19010	19010	19010	0
152	20231214	162500	677003270	19010	19010	19010	19010	306
153	20231214	162400	677003270	19010	19010	19010	19010	0
154	20231214	162300	677003270	19010	19010	19010	19010	0
155	20231214	162200	677003270	19010	19010	19010	19010	0
156	20231214	162100	677003270	19010	19010	19010	19010	0
157	20231214	162000	677003270	19010	19010	19010	19010	0
158	20231214	161900	677003270	19010	19010	19010	19010	0
159	20231214	161800	677003270	19010	19010	19010	19010	0
160	20231214	161700	677003270	19010	19010	19010	19010	0
161	20231214	161600	677003270	19010	19010	19010	19010	0
162	20231214	161500	677003270	19010	19010	19010	19010	0
163	20231214	161400	677003270	19010	19010	19010	19010	0
164	20231214	161300	677003270	19010	19010	19010	19010	0
165	20231214	161200	677003270	19010	19010	19010	19010	0
166	20231214	161100	677003270	19010	19010	19010	19010	0
167	20231214	161000	677003270	19010	19010	19010	19010	0
168	20231214	160900	677003270	19010	19010	19010	19010	0
169	20231214	160800	677003270	19010	19010	19010	19010	0
170	20231214	160700	677003270	19010	19010	19010	19010	0
171	20231214	160600	677003270	19010	19010	19010	19010	0
172	20231214	160500	677003270	19010	19010	19010	19010	0
173	20231214	160400	677003270	19010	19010	19010	19010	0
174	20231214	160300	677003270	19010	19010	19010	19010	0
175	20231214	160200	677003270	19010	19010	19010	19010	0
176	20231214	160100	677003270	19010	19010	19010	19010	0
177	20231214	160000	677003270	19010	19010	19010	19010	0
178	20231214	155900	677003270	19010	19010	19010	19010	0
179	20231214	155800	677003270	19010	19010	19010	19010	0
180	20231214	155700	677003270	19010	19010	19010	19010	0
181	20231214	155600	677003270	19010	19010	19010	19010	0
182	20231214	155500	677003270	19010	19010	19010	19010	306
183	20231214	155400	677003270	19010	19010	19010	19010	0
184	20231214	155300	677003270	19010	19010	19010	19010	0
185	20231214	155200	677003270	19010	19010	19010	19010	0
186	20231214	155100	677003270	19010	19010	19010	19010	0
187	20231214	155000	677003270	19010	19010	19010	19010	0
188	20231214	154900	677003270	19010	19010	19010	19010	0
189	20231214	154800	677003270	19010	19010	19010	19010	0
190	20231214	154700	677003270	19010	19010	19010	19010	0
191	20231214	154600	677003270	19010	19010	19010	19010	0
192	20231214	154500	677003270	19010	19010	19010	19010	0
193	20231214	154400	677003270	19010	19010	19010	19010	0
194	20231214	154300	677003270	19010	19010	19010	19010	0
195	20231214	154200	677003270	19010	19010	19010	19010	0
196	20231214	154100	677003270	19010	19010	19010	19010	0
197	20231214	154000	677003270	19010	19010	19010	19010	0
198	20231214	153900	677003270	19010	19010	19010	19010	0
199	20231214	153800	677003270	19010	19010	19010	19010	0
200	20231214	153700	677003270	19010	19010	19010	19010	0
201	20231214	153600	677003270	19010	19010	19010	19010	0
202	20231214	153500	677003270	19010	19010	19010	19010	0
203	20231214	153400	677003270	19010	19010	19010	19010	0
204	20231214	153300	677003270	19010	19010	19010	19010	0
205	20231214	153200	677003270	19010	19010	19010	19010	0
206	20231214	153100	677003270	19010	19010	19010	19010	0
207	20231214	153000	677003270	19010	19010	19010	19010	306
208	20231214	152900	671186210	19000	19000	19000	19000	0
209	20231214	152800	671186210	19000	19000	19000	19000	0
210	20231214	152700	671186210	19000	19000	19000	19000	0
211	20231214	152600	671186210	19000	19000	19000	19000	0
212	20231214	152500	671186210	19000	19000	19000	19000	0
213	20231214	152400	671186210	19000	19000	19000	19000	0
214	20231214	152300	671186210	19000	19000	19000	19000	0
215	20231214	152200	671186210	19000	19000	19000	19000	0
216	20231214	152100	671186210	19000	19000	19000	19000	0
217	20231214	152000	671186210	19000	19000	19000	19000	0
218	20231214	151900	671186210	19000	19030	19040	19000	43
219	20231214	151800	670367790	19000	19000	19000	19000	26
220	20231214	151700	669873790	19030	19010	19030	19000	105
221	20231214	151600	667878690	19000	19000	19010	19000	53
222	20231214	151500	666871190	18990	18990	18990	18990	3
223	20231214	151400	666814220	19000	19000	19000	18990	245
224	20231214	151300	662159240	19000	19000	19000	19000	1
225	20231214	151200	662140240	19000	19000	19000	19000	8
226	20231214	151100	661988240	18990	18990	19000	18990	20
227	20231214	151000	661608430	18990	18990	19000	18990	75
228	20231214	150900	660184050	18990	18990	18990	18990	1
229	20231214	150800	660165060	18990	19000	19000	18990	5
230	20231214	150700	660070100	18990	18990	18990	18990	2
231	20231214	150600	660032120	19000	19000	19010	19000	381
232	20231214	150500	652793050	19010	19000	19010	19000	21
233	20231214	150400	652393850	19010	19000	19010	19000	38
234	20231214	150300	651671490	19000	19000	19000	19000	25
235	20231214	150200	651196490	19000	19000	19010	19000	3
236	20231214	150100	651139480	19000	19000	19000	19000	0
237	20231214	150000	651139480	19000	19020	19020	19000	16
238	20231214	145900	650835220	19020	19020	19030	19020	4
239	20231214	145800	650759130	19000	19020	19020	19000	9
240	20231214	145700	650588090	19020	19010	19020	19010	3
241	20231214	145600	650531040	19030	19000	19030	19000	5
242	20231214	145500	650435980	19000	19000	19010	19000	43
243	20231214	145400	649618570	19000	19010	19010	19000	323
244	20231214	145300	643478360	19010	19010	19010	19010	7
245	20231214	145200	643345290	19020	19020	19020	19020	121
246	20231214	145100	641043870	19020	19040	19040	19020	112
247	20231214	145000	638912510	19030	19030	19040	19030	8
248	20231214	144900	638760260	19020	19020	19030	19020	55
249	20231214	144800	637713630	19020	19020	19020	19020	1
250	20231214	144700	637694610	19020	19020	19020	19020	2
251	20231214	144600	637656570	19020	19020	19020	19020	2
252	20231214	144500	637618530	19020	19020	19020	19020	2
253	20231214	144400	637580490	19020	19020	19020	19020	1
254	20231214	144300	637561470	19020	19020	19020	19020	1
255	20231214	144200	637542450	19030	19020	19030	19020	2
256	20231214	144100	637504400	19020	19020	19020	19020	2
257	20231214	144000	637466360	19020	19020	19020	19020	1
258	20231214	143900	637447340	19030	19030	19030	19030	1
259	20231214	143800	637428310	19040	19020	19040	19020	107
260	20231214	143700	635393110	19020	19020	19020	19020	2
261	20231214	143600	635355070	19020	19020	19020	19020	1
262	20231214	143500	635336050	19040	19040	19040	19040	27
263	20231214	143400	634821970	19040	19040	19040	19040	2
264	20231214	143300	634783890	19040	19040	19040	19040	2
265	20231214	143200	634745810	19040	19040	19040	19040	1
266	20231214	143100	634726770	19050	19040	19050	19040	27
267	20231214	143000	634212430	19040	19040	19040	19040	2
268	20231214	142900	634174350	19040	19040	19040	19040	2
269	20231214	142800	634136270	19050	19040	19050	19040	9
270	20231214	142700	633964840	19040	19040	19040	19040	9
271	20231214	142600	633793480	19050	19050	19050	19050	67
272	20231214	142500	632517130	19050	19050	19050	19050	0
273	20231214	142400	632517130	19050	19050	19050	19050	0
274	20231214	142300	632517130	19050	19050	19050	19050	0
275	20231214	142200	632517130	19050	19050	19050	19050	0
276	20231214	142100	632517130	19050	19050	19050	19050	35
277	20231214	142000	631850380	19050	19050	19050	19050	1
278	20231214	141900	631831330	19070	19070	19070	19070	0
279	20231214	141800	631831330	19070	19070	19070	19070	0
280	20231214	141700	631831330	19070	19070	19070	19070	21
281	20231214	141600	631430860	19080	19080	19080	19080	0
282	20231214	141500	631430860	19080	19080	19080	19080	0
283	20231214	141400	631430860	19080	19080	19080	19080	102
284	20231214	141300	629484700	19070	19040	19070	19040	145
285	20231214	141200	626720510	19020	19020	19020	19020	0
286	20231214	141100	626720510	19020	19020	19020	19020	0
287	20231214	141000	626720510	19020	19040	19040	19020	92
288	20231214	140900	624970570	19050	19050	19050	19050	49
289	20231214	140800	624037120	19050	19050	19050	19050	11
290	20231214	140700	623827570	19050	19060	19060	19050	74
291	20231214	140600	622417140	19060	19060	19060	19060	30
292	20231214	140500	621845340	19060	19060	19060	19060	0
293	20231214	140400	621845340	19060	19060	19060	19060	0
294	20231214	140300	621845340	19060	19060	19060	19060	231
295	20231214	140200	617442480	19070	19070	19070	19070	1
296	20231214	140100	617423410	19060	19060	19060	19050	60
297	20231214	140000	616279820	19060	19060	19060	19060	0
298	20231214	135900	616279820	19060	19060	19060	19060	1
299	20231214	135800	616260760	19060	19060	19060	19060	0
300	20231214	135700	616260760	19060	19060	19060	19060	0
301	20231214	135600	616260760	19060	19060	19060	19060	0
302	20231214	135500	616260760	19060	19060	19060	19060	1
303	20231214	135400	616241700	19050	19050	19050	19050	134
304	20231214	135300	613689000	19050	19050	19050	19050	0
305	20231214	135200	613689000	19050	19050	19050	19050	0
306	20231214	135100	613689000	19050	19050	19050	19050	0
307	20231214	135000	613689000	19050	19050	19050	19050	0
308	20231214	134900	613689000	19050	19050	19050	19050	1
309	20231214	134800	613669950	19040	19030	19040	19030	4
310	20231214	134700	613593800	19040	19040	19040	19040	0
311	20231214	134600	613593800	19040	19040	19040	19040	0
312	20231214	134500	613593800	19040	19040	19040	19040	0
313	20231214	134400	613593800	19040	19040	19040	19040	0
314	20231214	134300	613593800	19040	19000	19040	19000	203
315	20231214	134200	609736760	19020	19020	19020	19020	109
316	20231214	134100	607663580	19030	19030	19030	19030	0
317	20231214	134000	607663580	19030	19030	19030	19030	4
318	20231214	133900	607587460	19030	19030	19030	19030	0
319	20231214	133800	607587460	19030	19030	19030	19030	169
320	20231214	133700	604371390	19030	19030	19030	19030	30
321	20231214	133600	603800490	19030	19030	19030	19030	0
322	20231214	133500	603800490	19030	19030	19030	19030	0
323	20231214	133400	603800490	19030	19030	19030	19030	3
324	20231214	133300	603743400	19020	19020	19020	19020	10
325	20231214	133200	603553200	19020	19020	19020	19020	1
326	20231214	133100	603534180	19020	19020	19020	19020	4
327	20231214	133000	603458100	19020	19020	19020	19020	0
328	20231214	132900	603458100	19020	19020	19020	19020	0
329	20231214	132800	603458100	19020	19020	19020	19020	1
330	20231214	132700	603439080	19030	19030	19030	19030	0
331	20231214	132600	603439080	19030	19030	19030	19030	0
332	20231214	132500	603439080	19030	19030	19030	19030	0
333	20231214	132400	603439080	19030	19030	19030	19030	0
334	20231214	132300	603439080	19030	19030	19030	19030	0
335	20231214	132200	603439080	19030	19030	19030	19030	0
336	20231214	132100	603439080	19030	19030	19030	19030	0
337	20231214	132000	603439080	19030	19030	19030	19030	0
338	20231214	131900	603439080	19030	19030	19030	19030	0
339	20231214	131800	603439080	19030	19030	19030	19030	0
340	20231214	131700	603439080	19030	19030	19030	19030	1
341	20231214	131600	603420050	19030	19030	19030	19030	1
342	20231214	131500	603401020	18990	19030	19030	18990	310
343	20231214	131400	597511600	19030	19030	19030	19030	0
344	20231214	131300	597511600	19030	19030	19030	19030	1
345	20231214	131200	597492570	19010	19010	19010	19010	37
346	20231214	131100	596789200	19010	19010	19010	19010	1
347	20231214	131000	596770190	19020	19020	19020	19020	0
348	20231214	130900	596770190	19020	19020	19020	19020	4
349	20231214	130800	596694110	19020	19020	19020	19020	0
350	20231214	130700	596694110	19020	19020	19020	19020	0
351	20231214	130600	596694110	19020	19020	19020	19020	1
352	20231214	130500	596675090	19020	19020	19020	19020	0
353	20231214	130400	596675090	19020	19020	19020	19020	46
354	20231214	130300	595800170	19030	19030	19030	19030	0
355	20231214	130200	595800170	19030	19030	19030	19030	0
356	20231214	130100	595800170	19030	19040	19040	19030	618
357	20231214	130000	584039450	19040	19040	19040	19040	0
358	20231214	125900	584039450	19040	19040	19040	19040	0
359	20231214	125800	584039450	19040	19040	19040	19040	0
360	20231214	125700	584039450	19040	19040	19040	19040	0
361	20231214	125600	584039450	19040	19040	19040	19040	1
362	20231214	125500	584020410	19040	19040	19040	19040	0
363	20231214	125400	584020410	19040	19040	19040	19040	0
364	20231214	125300	584020410	19040	19040	19040	19040	0
365	20231214	125200	584020410	19040	19040	19040	19040	0
366	20231214	125100	584020410	19040	19040	19040	19040	0
367	20231214	125000	584020410	19040	19040	19040	19040	12
368	20231214	124900	583791930	19040	19040	19040	19040	0
369	20231214	124800	583791930	19040	19040	19040	19040	0
370	20231214	124700	583791930	19040	19040	19040	19040	0
371	20231214	124600	583791930	19040	19040	19040	19040	0
372	20231214	124500	583791930	19040	19040	19040	19040	0
373	20231214	124400	583791930	19040	19040	19040	19040	1
374	20231214	124300	583772890	19050	19050	19050	19050	0
375	20231214	124200	583772890	19050	19050	19050	19050	16
376	20231214	124100	583468090	19040	19040	19040	19040	8
377	20231214	124000	583315770	19040	19040	19040	19040	12
378	20231214	123900	583087290	19040	19040	19040	19040	0
379	20231214	123800	583087290	19040	19040	19040	19040	0
380	20231214	123700	583087290	19040	19040	19040	19040	4
381	20231214	123600	583011130	19030	19030	19030	19030	0
382	20231214	123500	583011130	19030	19030	19030	19030	1
383	20231214	123400	582992100	19020	19020	19020	19020	1
384	20231214	123300	582973080	19010	19010	19010	19010	0
385	20231214	123200	582973080	19010	19010	19010	19010	0
386	20231214	123100	582973080	19010	19010	19010	19010	0
387	20231214	123000	582973080	19010	19010	19010	19010	97
388	20231214	122900	581129110	19050	19050	19050	19050	0
389	20231214	122800	581129110	19050	19050	19050	19050	0
390	20231214	122700	581129110	19050	19050	19050	19050	0
391	20231214	122600	581129110	19050	19050	19050	19050	0
392	20231214	122500	581129110	19050	19050	19050	19050	0
393	20231214	122400	581129110	19050	19050	19050	19050	5
394	20231214	122300	581033860	19050	19050	19050	19050	0
395	20231214	122200	581033860	19050	19050	19050	19050	0
396	20231214	122100	581033860	19050	19050	19050	19050	1
397	20231214	122000	581014810	19010	19010	19010	19010	0
398	20231214	121900	581014810	19010	19010	19010	19010	34
399	20231214	121800	580368470	19000	19010	19010	19000	48
400	20231214	121700	579456060	19000	19000	19000	19000	9
401	20231214	121600	579285060	19000	19000	19000	19000	0
402	20231214	121500	579285060	19000	19000	19000	19000	0
403	20231214	121400	579285060	19000	19000	19000	19000	10
404	20231214	121300	579095060	19000	19000	19000	19000	2
405	20231214	121200	579057060	19000	19000	19000	19000	0
406	20231214	121100	579057060	19000	19010	19010	19000	2
407	20231214	121000	579019050	19000	19000	19000	19000	18
408	20231214	120900	578677050	19000	19000	19000	19000	0
409	20231214	120800	578677050	19000	19000	19000	19000	0
410	20231214	120700	578677050	19000	19000	19000	19000	0
411	20231214	120600	578677050	19000	19000	19000	19000	1
412	20231214	120500	578658050	18990	18990	18990	18990	0
413	20231214	120400	578658050	18990	18990	18990	18990	0
414	20231214	120300	578658050	18990	18990	18990	18990	38
415	20231214	120200	577936430	18990	18990	18990	18990	1
416	20231214	120100	577917440	18990	18990	18990	18990	0
417	20231214	120000	577917440	18990	18990	18990	18990	0
418	20231214	115900	577917440	18990	18990	18990	18990	0
419	20231214	115800	577917440	18990	18990	18990	18990	1
420	20231214	115700	577898450	18980	18980	18980	18980	20
421	20231214	115600	577518850	18990	18990	18990	18990	1
422	20231214	115500	577499860	18990	18990	18990	18990	10
423	20231214	115400	577309960	18990	18990	18990	18990	1
424	20231214	115300	577290970	19000	19000	19000	19000	0
425	20231214	115200	577290970	19000	19000	19000	19000	5
426	20231214	115100	577195970	19000	19000	19000	19000	0
427	20231214	115000	577195970	19000	19000	19000	19000	0
428	20231214	114900	577195970	19000	19000	19000	19000	1
429	20231214	114800	577176970	19000	19000	19000	19000	0
430	20231214	114700	577176970	19000	19000	19000	19000	1
431	20231214	114600	577157970	19010	19010	19010	19010	0
432	20231214	114500	577157970	19010	19010	19010	19010	0
433	20231214	114400	577157970	19010	19010	19010	19010	115
434	20231214	114300	574971820	18970	18970	18970	18970	421
435	20231214	114200	566985450	18970	18970	18970	18970	526
436	20231214	114100	557007230	18970	18970	18970	18970	0
437	20231214	114000	557007230	18970	18970	18970	18970	0
438	20231214	113900	557007230	18970	18970	18970	18970	0
439	20231214	113800	557007230	18970	18970	18970	18970	0
440	20231214	113700	557007230	18970	18970	18970	18970	0
441	20231214	113600	557007230	18970	18970	18970	18970	5
442	20231214	113500	556912380	18970	18980	18980	18970	3000
443	20231214	113400	500001330	18980	18980	18980	18980	0
444	20231214	113300	500001330	18980	18980	18980	18980	0
445	20231214	113200	500001330	18980	18990	18990	18980	280
446	20231214	113100	494685450	18990	19000	19000	18990	64
447	20231214	113000	493469460	19000	19000	19000	19000	100
448	20231214	112900	491569460	19000	19000	19000	19000	0
449	20231214	112800	491569460	19000	19010	19010	19000	24
450	20231214	112700	491113450	19000	19000	19000	19000	50
451	20231214	112600	490163450	19010	19000	19010	19000	2
452	20231214	112500	490125440	19010	19010	19010	19010	0
453	20231214	112400	490125440	19010	19010	19010	19010	0
454	20231214	112300	490125440	19010	19010	19010	19010	0
455	20231214	112200	490125440	19010	19010	19010	19010	9
456	20231214	112100	489954350	19010	19010	19010	19010	0
457	20231214	112000	489954350	19010	19010	19010	18990	75
458	20231214	111900	488529600	19010	19010	19010	19010	0
459	20231214	111800	488529600	19010	19010	19010	19010	1
460	20231214	111700	488510590	18990	18990	18990	18990	0
461	20231214	111600	488510590	18990	18990	18990	18990	22
462	20231214	111500	488092810	18990	18990	18990	18990	300
463	20231214	111400	482395810	18990	18990	18990	18990	0
464	20231214	111300	482395810	18990	18990	18990	18990	0
465	20231214	111200	482395810	18990	18990	18990	18990	0
466	20231214	111100	482395810	18990	18990	18990	18990	0
467	20231214	111000	482395810	18990	18990	18990	18990	0
468	20231214	110900	482395810	18990	18990	18990	18990	1
469	20231214	110800	482376820	18990	19010	19010	18990	30
470	20231214	110700	481807020	19000	19000	19000	19000	0
471	20231214	110600	481807020	19000	19000	19000	19000	0
472	20231214	110500	481807020	19000	19000	19000	19000	49
473	20231214	110400	480876020	19010	19010	19010	19010	1
474	20231214	110300	480857010	19000	19000	19000	19000	10
475	20231214	110200	480667010	19010	19010	19010	19010	0
476	20231214	110100	480667010	19010	18970	19010	18970	6801
477	20231214	110000	351652000	18970	19000	19000	18970	10128
478	20231214	105900	159484520	19010	19020	19020	19000	293
479	20231214	105800	153914590	19020	19020	19020	19020	0
480	20231214	105700	153914590	19020	19020	19020	19020	0
481	20231214	105600	153914590	19020	19020	19020	19020	0
482	20231214	105500	153914590	19020	19020	19020	19020	0
483	20231214	105400	153914590	19020	19020	19020	19020	0
484	20231214	105300	153914590	19020	19020	19020	19020	0
485	20231214	105200	153914590	19020	19020	19020	19020	0
486	20231214	105100	153914590	19020	19020	19020	19020	0
487	20231214	105000	153914590	19020	19020	19020	19020	0
488	20231214	104900	153914590	19020	19020	19020	19020	0
489	20231214	104800	153914590	19020	19020	19020	19020	40
490	20231214	104700	153153790	19020	19020	19020	19020	2
491	20231214	104600	153115750	19010	19010	19010	19010	62
492	20231214	104500	151937130	19010	19010	19010	19010	30
493	20231214	104400	151366830	19020	19020	19020	19020	0
494	20231214	104300	151366830	19020	19020	19020	19020	71
495	20231214	104200	150016410	19030	19030	19030	19030	30
496	20231214	104100	149445510	19050	19050	19050	19050	0
497	20231214	104000	149445510	19050	19050	19050	19050	0
498	20231214	103900	149445510	19050	19050	19050	19050	0
499	20231214	103800	149445510	19050	19050	19050	19050	0
500	20231214	103700	149445510	19050	19050	19050	19050	0
501	20231214	103600	149445510	19050	19050	19050	19050	0
502	20231214	103500	149445510	19050	19050	19050	19050	0
503	20231214	103400	149445510	19050	19050	19050	19050	0
504	20231214	103300	149445510	19050	19050	19050	19050	0
505	20231214	103200	149445510	19050	19010	19050	19010	293
506	20231214	103100	143875540	19020	19020	19020	19020	3
507	20231214	103000	143818480	19020	19020	19020	19020	0
508	20231214	102900	143818480	19020	19020	19020	19020	4
509	20231214	102800	143742400	19020	19020	19020	19020	0
510	20231214	102700	143742400	19020	19030	19030	19020	62
511	20231214	102600	142563120	19040	19040	19040	19040	0
512	20231214	102500	142563120	19040	19050	19050	19040	3
513	20231214	102400	142505990	19040	19040	19040	19040	0
514	20231214	102300	142505990	19040	19040	19040	19040	27
515	20231214	102200	141991910	19050	19050	19050	19050	0
516	20231214	102100	141991910	19050	19020	19050	19020	7
517	20231214	102000	141858740	19020	19020	19020	19020	0
518	20231214	101900	141858740	19020	19020	19020	19020	0
519	20231214	101800	141858740	19020	19020	19020	19020	60
520	20231214	101700	140717540	19020	19020	19020	19020	0
521	20231214	101600	140717540	19020	19030	19030	19020	35
522	20231214	101500	140051630	19050	19050	19050	19050	10
523	20231214	101400	139861130	19050	19050	19050	19050	6
524	20231214	101300	139746830	19050	19050	19050	19050	10
525	20231214	101200	139556330	19060	19060	19060	19060	0
526	20231214	101100	139556330	19060	19060	19060	19060	0
527	20231214	101000	139556330	19060	19060	19060	19060	0
528	20231214	100900	139556330	19060	19050	19060	19050	50
529	20231214	100800	138603370	19060	19060	19060	19060	3
530	20231214	100700	138546190	19060	19030	19060	19030	50
531	20231214	100600	137593640	19030	19030	19030	19030	0
532	20231214	100500	137593640	19030	19030	19030	19030	2
533	20231214	100400	137555580	19060	19060	19060	19060	0
534	20231214	100300	137555580	19060	19060	19060	19060	27
535	20231214	100200	137040960	19020	19030	19030	19020	23
536	20231214	100100	136603350	19020	19020	19020	19020	108
537	20231214	100000	134549190	19060	19030	19060	19030	15
538	20231214	095900	134263530	19060	19060	19060	19060	0
539	20231214	095800	134263530	19060	19060	19060	19060	10
540	20231214	095700	134072930	19060	19060	19060	19060	1
541	20231214	095600	134053870	19020	19020	19020	19020	0
542	20231214	095500	134053870	19020	19020	19020	19020	2
543	20231214	095400	134015830	19090	19060	19090	19060	50
544	20231214	095300	133061360	19060	19060	19060	19060	7
545	20231214	095200	132927940	19020	19030	19030	19020	17
546	20231214	095100	132604590	19090	19090	19090	19090	0
547	20231214	095000	132604590	19090	19090	19090	19090	0
548	20231214	094900	132604590	19090	19090	19090	19090	0
549	20231214	094800	132604590	19090	19060	19090	19060	168
550	20231214	094700	129397600	19070	19070	19070	19070	10
551	20231214	094600	129206900	19090	19050	19090	19050	2
552	20231214	094500	129168760	19040	19040	19040	19040	260
553	20231214	094400	124218360	19040	19040	19040	19040	0
554	20231214	094300	124218360	19040	19050	19050	18980	104
555	20231214	094200	122238280	19060	19080	19080	19060	2586
556	20231214	094100	72927930	19070	19070	19070	19070	336
557	20231214	094000	66520410	19070	19080	19080	19070	200
558	20231214	093900	62705910	19120	19120	19120	19120	0
559	20231214	093800	62705910	19120	19140	19140	19100	74
560	20231214	093700	61292450	19140	19140	19140	19140	0
561	20231214	093600	61292450	19140	19140	19140	19140	2
562	20231214	093500	61254170	19140	19140	19140	19140	0
563	20231214	093400	61254170	19140	19140	19140	19140	1
564	20231214	093300	61235030	19140	19100	19140	19100	28
565	20231214	093200	60700190	19100	19100	19100	19100	50
566	20231214	093100	59745190	19100	19090	19100	19090	46
567	20231214	093000	58866950	19090	19090	19090	19090	8
568	20231214	092900	58714230	19060	19060	19060	19060	2
569	20231214	092800	58676110	19060	19060	19060	19060	0
570	20231214	092700	58676110	19060	19100	19100	19060	548
571	20231214	092600	48223570	19080	19080	19080	19080	129
572	20231214	092500	45762250	19090	19100	19140	19090	547
573	20231214	092400	35315510	19150	19140	19150	19140	166
574	20231214	092300	32136780	19140	19140	19140	19140	80
575	20231214	092200	30605580	19140	19140	19140	19140	60
576	20231214	092100	29457180	19150	19130	19150	19130	111
577	20231214	092000	27333530	19130	19130	19130	19130	0
578	20231214	091900	27333530	19130	19120	19130	19120	90
579	20231214	091800	25611890	19120	19100	19120	19100	86
580	20231214	091700	23969270	19100	19100	19100	19100	0
581	20231214	091600	23969270	19100	19100	19100	19090	197
582	20231214	091500	20207580	19100	19100	19100	19100	40
583	20231214	091400	19443580	19100	19130	19130	19100	59
584	20231214	091300	18315180	19110	19120	19120	19110	201
585	20231214	091200	14474060	19130	19130	19130	19130	2
586	20231214	091100	14435800	19130	19130	19130	19130	0
587	20231214	091000	14435800	19130	19130	19130	19130	39
588	20231214	090900	13689730	19150	19150	19150	19150	0
589	20231214	090800	13689730	19150	19150	19150	19150	0
590	20231214	090700	13689730	19150	19140	19150	19140	10
591	20231214	090600	13498320	19150	19150	19150	19150	0
592	20231214	090500	13498320	19150	19150	19150	19150	100
593	20231214	090400	11583320	19100	19090	19100	19090	20
594	20231214	090300	11201420	19090	19100	19100	19090	145
595	20231214	090200	8432870	19090	19090	19090	19090	0
596	20231214	090100	8432870	19090	19150	19150	19090	233
597	20231214	090000	3978780	19150	19160	19160	19100	208