KissMeData/011760/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185600	596984940	19090	19090	19090	19090	504
3	20231211	185500	596984940	19090	19090	19090	19090	0
4	20231211	185400	596984940	19090	19090	19090	19090	0
5	20231211	185300	596984940	19090	19090	19090	19090	0
6	20231211	185200	596984940	19090	19090	19090	19090	0
7	20231211	185100	596984940	19090	19090	19090	19090	0
8	20231211	185000	596984940	19090	19090	19090	19090	0
9	20231211	184900	596984940	19090	19090	19090	19090	0
10	20231211	184800	596984940	19090	19090	19090	19090	0
11	20231211	184700	596984940	19090	19090	19090	19090	0
12	20231211	184600	596984940	19090	19090	19090	19090	0
13	20231211	184500	596984940	19090	19090	19090	19090	0
14	20231211	184400	596984940	19090	19090	19090	19090	0
15	20231211	184300	596984940	19090	19090	19090	19090	0
16	20231211	184200	596984940	19090	19090	19090	19090	0
17	20231211	184100	596984940	19090	19090	19090	19090	0
18	20231211	184000	596984940	19090	19090	19090	19090	0
19	20231211	183900	596984940	19090	19090	19090	19090	0
20	20231211	183800	596984940	19090	19090	19090	19090	0
21	20231211	183700	596984940	19090	19090	19090	19090	0
22	20231211	183600	596984940	19090	19090	19090	19090	0
23	20231211	183500	596984940	19090	19090	19090	19090	0
24	20231211	183400	596984940	19090	19090	19090	19090	0
25	20231211	183300	596984940	19090	19090	19090	19090	0
26	20231211	183200	596984940	19090	19090	19090	19090	0
27	20231211	183100	596984940	19090	19090	19090	19090	0
28	20231211	183000	596984940	19090	19090	19090	19090	0
29	20231211	182900	596984940	19090	19090	19090	19090	0
30	20231211	182800	596984940	19090	19090	19090	19090	0
31	20231211	182700	596984940	19090	19090	19090	19090	0
32	20231211	182600	596984940	19090	19090	19090	19090	504
33	20231211	182500	596984940	19090	19090	19090	19090	0
34	20231211	182400	596984940	19090	19090	19090	19090	0
35	20231211	182300	596984940	19090	19090	19090	19090	0
36	20231211	182200	596984940	19090	19090	19090	19090	0
37	20231211	182100	596984940	19090	19090	19090	19090	0
38	20231211	182000	596984940	19090	19090	19090	19090	0
39	20231211	181900	596984940	19090	19090	19090	19090	0
40	20231211	181800	596984940	19090	19090	19090	19090	0
41	20231211	181700	596984940	19090	19090	19090	19090	0
42	20231211	181600	596984940	19090	19090	19090	19090	0
43	20231211	181500	596984940	19090	19090	19090	19090	0
44	20231211	181400	596984940	19090	19090	19090	19090	0
45	20231211	181300	596984940	19090	19090	19090	19090	0
46	20231211	181200	596984940	19090	19090	19090	19090	0
47	20231211	181100	596984940	19090	19090	19090	19090	0
48	20231211	181000	596984940	19090	19090	19090	19090	0
49	20231211	180900	596984940	19090	19090	19090	19090	0
50	20231211	180800	596984940	19090	19090	19090	19090	0
51	20231211	180700	596984940	19090	19090	19090	19090	0
52	20231211	180600	596984940	19090	19090	19090	19090	0
53	20231211	180500	596984940	19090	19090	19090	19090	0
54	20231211	180400	596984940	19090	19090	19090	19090	0
55	20231211	180300	596984940	19090	19090	19090	19090	0
56	20231211	180200	596984940	19090	19090	19090	19090	0
57	20231211	180100	596984940	19090	19090	19090	19090	0
58	20231211	180000	596984940	19090	19090	19090	19090	0
59	20231211	175900	596984940	19090	19090	19090	19090	0
60	20231211	175800	596984940	19090	19090	19090	19090	0
61	20231211	175700	596984940	19090	19090	19090	19090	0
62	20231211	175600	596984940	19090	19090	19090	19090	504
63	20231211	175500	596984940	19090	19090	19090	19090	0
64	20231211	175400	596984940	19090	19090	19090	19090	0
65	20231211	175300	596984940	19090	19090	19090	19090	0
66	20231211	175200	596984940	19090	19090	19090	19090	0
67	20231211	175100	596984940	19090	19090	19090	19090	0
68	20231211	175000	596984940	19090	19090	19090	19090	0
69	20231211	174900	596984940	19090	19090	19090	19090	0
70	20231211	174800	596984940	19090	19090	19090	19090	0
71	20231211	174700	596984940	19090	19090	19090	19090	0
72	20231211	174600	596984940	19090	19090	19090	19090	0
73	20231211	174500	596984940	19090	19090	19090	19090	0
74	20231211	174400	596984940	19090	19090	19090	19090	0
75	20231211	174300	596984940	19090	19090	19090	19090	0
76	20231211	174200	596984940	19090	19090	19090	19090	0
77	20231211	174100	596984940	19090	19090	19090	19090	0
78	20231211	174000	596984940	19090	19090	19090	19090	0
79	20231211	173900	596984940	19090	19090	19090	19090	0
80	20231211	173800	596984940	19090	19090	19090	19090	0
81	20231211	173700	596984940	19090	19090	19090	19090	0
82	20231211	173600	596984940	19090	19090	19090	19090	0
83	20231211	173500	596984940	19090	19090	19090	19090	0
84	20231211	173400	596984940	19090	19090	19090	19090	0
85	20231211	173300	596984940	19090	19090	19090	19090	0
86	20231211	173200	596984940	19090	19090	19090	19090	0
87	20231211	173100	596984940	19090	19090	19090	19090	0
88	20231211	173000	596984940	19090	19090	19090	19090	0
89	20231211	172900	596984940	19090	19090	19090	19090	0
90	20231211	172800	596984940	19090	19090	19090	19090	0
91	20231211	172700	596984940	19090	19090	19090	19090	0
92	20231211	172600	596984940	19090	19090	19090	19090	504
93	20231211	172500	596984940	19090	19090	19090	19090	0
94	20231211	172400	596984940	19090	19090	19090	19090	0
95	20231211	172300	596984940	19090	19090	19090	19090	0
96	20231211	172200	596984940	19090	19090	19090	19090	0
97	20231211	172100	596984940	19090	19090	19090	19090	0
98	20231211	172000	596984940	19090	19090	19090	19090	0
99	20231211	171900	596984940	19090	19090	19090	19090	0
100	20231211	171800	596984940	19090	19090	19090	19090	0
101	20231211	171700	596984940	19090	19090	19090	19090	0
102	20231211	171600	596984940	19090	19090	19090	19090	0
103	20231211	171500	596984940	19090	19090	19090	19090	0
104	20231211	171400	596984940	19090	19090	19090	19090	0
105	20231211	171300	596984940	19090	19090	19090	19090	0
106	20231211	171200	596984940	19090	19090	19090	19090	0
107	20231211	171100	596984940	19090	19090	19090	19090	0
108	20231211	171000	596984940	19090	19090	19090	19090	0
109	20231211	170900	596984940	19090	19090	19090	19090	0
110	20231211	170800	596984940	19090	19090	19090	19090	0
111	20231211	170700	596984940	19090	19090	19090	19090	0
112	20231211	170600	596984940	19090	19090	19090	19090	0
113	20231211	170500	596984940	19090	19090	19090	19090	0
114	20231211	170400	596984940	19090	19090	19090	19090	0
115	20231211	170300	596984940	19090	19090	19090	19090	0
116	20231211	170200	596984940	19090	19090	19090	19090	0
117	20231211	170100	596984940	19090	19090	19090	19090	0
118	20231211	170000	596984940	19090	19090	19090	19090	0
119	20231211	165900	596984940	19090	19090	19090	19090	0
120	20231211	165800	596984940	19090	19090	19090	19090	0
121	20231211	165700	596984940	19090	19090	19090	19090	0
122	20231211	165600	596984940	19090	19090	19090	19090	504
123	20231211	165500	596984940	19090	19090	19090	19090	0
124	20231211	165400	596984940	19090	19090	19090	19090	0
125	20231211	165300	596984940	19090	19090	19090	19090	0
126	20231211	165200	596984940	19090	19090	19090	19090	0
127	20231211	165100	596984940	19090	19090	19090	19090	0
128	20231211	165000	596984940	19090	19090	19090	19090	0
129	20231211	164900	596984940	19090	19090	19090	19090	0
130	20231211	164800	596984940	19090	19090	19090	19090	0
131	20231211	164700	596984940	19090	19090	19090	19090	0
132	20231211	164600	596984940	19090	19090	19090	19090	0
133	20231211	164500	596984940	19090	19090	19090	19090	0
134	20231211	164400	596984940	19090	19090	19090	19090	0
135	20231211	164300	596984940	19090	19090	19090	19090	0
136	20231211	164200	596984940	19090	19090	19090	19090	0
137	20231211	164100	596984940	19090	19090	19090	19090	0
138	20231211	164000	596984940	19090	19090	19090	19090	0
139	20231211	163900	596984940	19090	19090	19090	19090	0
140	20231211	163800	596984940	19090	19090	19090	19090	0
141	20231211	163700	596984940	19090	19090	19090	19090	0
142	20231211	163600	596984940	19090	19090	19090	19090	0
143	20231211	163500	596984940	19090	19090	19090	19090	0
144	20231211	163400	596984940	19090	19090	19090	19090	0
145	20231211	163300	596984940	19090	19090	19090	19090	0
146	20231211	163200	596984940	19090	19090	19090	19090	0
147	20231211	163100	596984940	19090	19090	19090	19090	0
148	20231211	163000	596984940	19090	19090	19090	19090	0
149	20231211	162900	596984940	19090	19090	19090	19090	0
150	20231211	162800	596984940	19090	19090	19090	19090	0
151	20231211	162700	596984940	19090	19090	19090	19090	0
152	20231211	162600	596984940	19090	19090	19090	19090	504
153	20231211	162500	596984940	19090	19090	19090	19090	0
154	20231211	162400	596984940	19090	19090	19090	19090	0
155	20231211	162300	596984940	19090	19090	19090	19090	0
156	20231211	162200	596984940	19090	19090	19090	19090	0
157	20231211	162100	596984940	19090	19090	19090	19090	0
158	20231211	162000	596984940	19090	19090	19090	19090	0
159	20231211	161900	596984940	19090	19090	19090	19090	0
160	20231211	161800	596984940	19090	19090	19090	19090	0
161	20231211	161700	596984940	19090	19090	19090	19090	0
162	20231211	161600	596984940	19090	19090	19090	19090	0
163	20231211	161500	596984940	19090	19090	19090	19090	0
164	20231211	161400	596984940	19090	19090	19090	19090	0
165	20231211	161300	596984940	19090	19090	19090	19090	0
166	20231211	161200	596984940	19090	19090	19090	19090	0
167	20231211	161100	596984940	19090	19090	19090	19090	0
168	20231211	161000	596984940	19090	19090	19090	19090	0
169	20231211	160900	596984940	19090	19090	19090	19090	0
170	20231211	160800	596984940	19090	19090	19090	19090	0
171	20231211	160700	596984940	19090	19090	19090	19090	0
172	20231211	160600	596984940	19090	19090	19090	19090	0
173	20231211	160500	596984940	19090	19090	19090	19090	0
174	20231211	160400	596984940	19090	19090	19090	19090	0
175	20231211	160300	596984940	19090	19090	19090	19090	0
176	20231211	160200	596984940	19090	19090	19090	19090	0
177	20231211	160100	596984940	19090	19090	19090	19090	0
178	20231211	160000	596984940	19090	19090	19090	19090	0
179	20231211	155900	596984940	19090	19090	19090	19090	0
180	20231211	155800	596984940	19090	19090	19090	19090	0
181	20231211	155700	596984940	19090	19090	19090	19090	0
182	20231211	155600	596984940	19090	19090	19090	19090	504
183	20231211	155500	596984940	19090	19090	19090	19090	0
184	20231211	155400	596984940	19090	19090	19090	19090	0
185	20231211	155300	596984940	19090	19090	19090	19090	0
186	20231211	155200	596984940	19090	19090	19090	19090	0
187	20231211	155100	596984940	19090	19090	19090	19090	0
188	20231211	155000	596984940	19090	19090	19090	19090	0
189	20231211	154900	596984940	19090	19090	19090	19090	0
190	20231211	154800	596984940	19090	19090	19090	19090	0
191	20231211	154700	596984940	19090	19090	19090	19090	0
192	20231211	154600	596984940	19090	19090	19090	19090	0
193	20231211	154500	596984940	19090	19090	19090	19090	0
194	20231211	154400	596984940	19090	19090	19090	19090	0
195	20231211	154300	596984940	19090	19090	19090	19090	0
196	20231211	154200	596984940	19090	19090	19090	19090	0
197	20231211	154100	596984940	19090	19090	19090	19090	0
198	20231211	154000	596984940	19090	19090	19090	19090	0
199	20231211	153900	596984940	19090	19090	19090	19090	0
200	20231211	153800	596984940	19090	19090	19090	19090	0
201	20231211	153700	596984940	19090	19090	19090	19090	0
202	20231211	153600	596984940	19090	19090	19090	19090	0
203	20231211	153500	596984940	19090	19090	19090	19090	0
204	20231211	153400	596984940	19090	19090	19090	19090	0
205	20231211	153300	596984940	19090	19090	19090	19090	0
206	20231211	153200	596984940	19090	19090	19090	19090	0
207	20231211	153100	596984940	19090	19090	19090	19090	0
208	20231211	153000	596984940	19090	19090	19090	19090	504
209	20231211	152900	587363580	19110	19110	19110	19110	0
210	20231211	152800	587363580	19110	19110	19110	19110	0
211	20231211	152700	587363580	19110	19110	19110	19110	0
212	20231211	152600	587363580	19110	19110	19110	19110	0
213	20231211	152500	587363580	19110	19110	19110	19110	0
214	20231211	152400	587363580	19110	19110	19110	19110	0
215	20231211	152300	587363580	19110	19110	19110	19110	0
216	20231211	152200	587363580	19110	19110	19110	19110	0
217	20231211	152100	587363580	19110	19110	19110	19110	0
218	20231211	152000	587363580	19110	19110	19110	19110	0
219	20231211	151900	587363580	19110	19090	19110	19090	24
220	20231211	151800	586905340	19100	19120	19120	19100	5
221	20231211	151700	586809760	19120	19110	19120	19090	87
222	20231211	151600	585147720	19110	19110	19110	19110	26
223	20231211	151500	584650860	19110	19110	19110	19110	126
224	20231211	151400	582243000	19100	19110	19110	19100	55
225	20231211	151300	581192020	19110	19110	19110	19110	26
226	20231211	151200	580695160	19100	19110	19110	19100	32
227	20231211	151100	580083690	19110	19110	19110	19110	6
228	20231211	151000	579969030	19110	19100	19110	19100	37
229	20231211	150900	579262260	19120	19110	19120	19110	75
230	20231211	150800	577828520	19110	19110	19110	19110	28
231	20231211	150700	577293440	19110	19110	19120	19110	100
232	20231211	150600	575382180	19110	19120	19120	19110	119
233	20231211	150500	573107290	19130	19130	19130	19130	0
234	20231211	150400	573107290	19130	19110	19130	19110	10
235	20231211	150300	572916020	19120	19100	19120	19100	67
236	20231211	150200	571635720	19100	19100	19100	19100	28
237	20231211	150100	571100920	19100	19100	19100	19100	52
238	20231211	150000	570107720	19100	19100	19100	19100	1
239	20231211	145900	570088620	19100	19100	19100	19090	129
240	20231211	145800	567625240	19110	19110	19110	19110	53
241	20231211	145700	566612410	19120	19120	19120	19120	2
242	20231211	145600	566574170	19110	19140	19140	19110	46
243	20231211	145500	565694510	19110	19110	19110	19110	63
244	20231211	145400	564490580	19100	19100	19100	19100	7
245	20231211	145300	564356880	19140	19140	19140	19140	15
246	20231211	145200	564069780	19140	19120	19140	19120	194
247	20231211	145100	560356690	19120	19120	19130	19120	75
248	20231211	145000	558922420	19130	19120	19130	19120	130
249	20231211	144900	556436530	19110	19110	19110	19110	15
250	20231211	144800	556149880	19110	19110	19110	19110	526
251	20231211	144700	546098020	19100	19090	19100	19090	288
252	20231211	144600	540597480	19080	19090	19090	19080	31
253	20231211	144500	540005740	19090	19090	19090	19090	27
254	20231211	144400	539490310	19090	19100	19100	19090	142
255	20231211	144300	536779250	19090	19100	19100	19090	168
256	20231211	144200	533571860	19090	19100	19100	19090	538
257	20231211	144100	523297470	19100	19100	19100	19100	127
258	20231211	144000	520871770	19100	19100	19100	19100	55
259	20231211	143900	519821270	19090	19090	19090	19090	27
260	20231211	143800	519305840	19090	19080	19090	19080	32
261	20231211	143700	518695020	19090	19090	19090	19090	30
262	20231211	143600	518122320	19090	19100	19100	19090	70
263	20231211	143500	516785990	19100	19100	19100	19100	24
264	20231211	143400	516327590	19110	19110	19110	19110	29
265	20231211	143300	515773400	19090	19110	19110	19090	95
266	20231211	143200	513959260	19110	19110	19110	19110	26
267	20231211	143100	513462400	19110	19110	19110	19110	29
268	20231211	143000	512908210	19110	19110	19110	19110	26
269	20231211	142900	512411350	19100	19110	19110	19100	33
270	20231211	142800	511781040	19100	19110	19110	19100	61
271	20231211	142700	510615680	19110	19110	19110	19110	27
272	20231211	142600	510099710	19110	19100	19110	19100	36
273	20231211	142500	509412030	19100	19100	19100	19100	50
274	20231211	142400	508457030	19100	19100	19100	19100	5
275	20231211	142300	508361530	19100	19110	19110	19100	77
276	20231211	142200	506890560	19120	19110	19120	19110	36
277	20231211	142100	506202340	19110	19110	19110	19110	90
278	20231211	142000	504482440	19110	19110	19110	19110	27
279	20231211	141900	503966470	19110	19110	19110	19100	45
280	20231211	141800	503106690	19110	19110	19110	19100	38
281	20231211	141700	502380600	19100	19090	19100	19090	10
282	20231211	141600	502189670	19090	19080	19090	19080	174
283	20231211	141500	498869710	19080	19080	19080	19080	53
284	20231211	141400	497858470	19070	19070	19070	19070	14
285	20231211	141300	497591490	19070	19070	19070	19070	27
286	20231211	141200	497076600	19060	19080	19080	19060	74
287	20231211	141100	495665530	19070	19060	19070	19060	265
288	20231211	141000	490613220	19060	19060	19060	19060	26
289	20231211	140900	490117660	19060	19060	19060	19060	42
290	20231211	140800	489317140	19060	19060	19060	19060	43
291	20231211	140700	488497560	19060	19060	19060	19060	26
292	20231211	140600	488002000	19050	19060	19060	19050	52
293	20231211	140500	487011080	19060	19060	19060	19060	28
294	20231211	140400	486477400	19060	19060	19060	19060	53
295	20231211	140300	485467220	19060	19060	19060	19060	26
296	20231211	140200	484971660	19060	19060	19060	19060	77
297	20231211	140100	483504040	19040	19040	19040	19040	1
298	20231211	140000	483485000	19060	19060	19060	19060	53
299	20231211	135900	482474820	19060	19060	19060	19060	26
300	20231211	135800	481979260	19060	19060	19060	19060	29
301	20231211	135700	481426520	19060	19060	19060	19060	0
302	20231211	135600	481426520	19060	19060	19060	19060	53
303	20231211	135500	480416340	19060	19060	19060	19060	26
304	20231211	135400	479920780	19060	19060	19060	19060	53
305	20231211	135300	478910600	19060	19050	19060	19050	53
306	20231211	135200	477900690	19060	19060	19060	19060	24
307	20231211	135100	477443250	19060	19030	19060	19030	19
308	20231211	135000	477081180	19030	19030	19030	19030	0
309	20231211	134900	477081180	19030	19030	19030	19030	63
310	20231211	134800	475882290	19020	19020	19020	19020	16
311	20231211	134700	475577970	19020	19020	19020	19020	27
312	20231211	134600	475064430	19020	19020	19020	19020	0
313	20231211	134500	475064430	19020	19020	19020	19020	3
314	20231211	134400	475007370	19020	19020	19020	19010	106
315	20231211	134300	472991410	19020	19020	19020	19020	26
316	20231211	134200	472496890	19000	19000	19000	19000	0
317	20231211	134100	472496890	19000	19000	19000	19000	0
318	20231211	134000	472496890	19000	19000	19000	19000	56
319	20231211	133900	471432890	19000	19040	19050	19000	438
320	20231211	133800	463105080	19060	19060	19060	19060	3
321	20231211	133700	463047900	19030	19030	19030	19030	8
322	20231211	133600	462895660	19060	19060	19060	19060	28
323	20231211	133500	462361980	19060	19060	19060	19060	108
324	20231211	133400	460303500	19050	19060	19060	19050	118
325	20231211	133300	458054670	19060	19060	19060	19060	0
326	20231211	133200	458054670	19060	19060	19060	19060	30
327	20231211	133100	457482870	19020	19020	19020	19020	13
328	20231211	133000	457235610	19020	19020	19020	19020	27
329	20231211	132900	456722070	19000	19050	19050	19000	98
330	20231211	132800	454856900	19060	19060	19060	19060	27
331	20231211	132700	454342280	19060	19060	19060	19060	57
332	20231211	132600	453255860	19030	19030	19030	19030	8
333	20231211	132500	453103620	19030	19020	19030	19020	15
334	20231211	132400	452818290	19000	19000	19000	19000	5
335	20231211	132300	452723290	18980	18980	18980	18980	0
336	20231211	132200	452723290	18980	18980	18980	18980	0
337	20231211	132100	452723290	18980	18980	18980	18980	18
338	20231211	132000	452381650	18980	19020	19020	18960	323
339	20231211	131900	446251990	19020	19000	19020	19000	3
340	20231211	131800	446194950	19000	19020	19020	19000	50
341	20231211	131700	445244670	19020	19060	19060	19020	18
342	20231211	131600	444901750	19060	19060	19060	19060	0
343	20231211	131500	444901750	19060	19060	19060	19060	50
344	20231211	131400	443948750	19060	19060	19060	19060	0
345	20231211	131300	443948750	19060	19060	19060	19060	0
346	20231211	131200	443948750	19060	19060	19060	19060	3
347	20231211	131100	443891570	19040	19040	19040	19040	0
348	20231211	131000	443891570	19040	19040	19040	19040	6
349	20231211	130900	443777330	19070	19070	19070	19070	0
350	20231211	130800	443777330	19070	19060	19070	19040	75
351	20231211	130700	442348330	19070	19070	19070	19070	0
352	20231211	130600	442348330	19070	19070	19070	19070	3
353	20231211	130500	442291120	19070	19070	19070	19070	7
354	20231211	130400	442157630	19070	19070	19070	19070	2
355	20231211	130300	442119490	19070	19070	19070	19070	0
356	20231211	130200	442119490	19070	19070	19070	19070	0
357	20231211	130100	442119490	19070	19070	19070	19070	0
358	20231211	130000	442119490	19070	19070	19070	19070	0
359	20231211	125900	442119490	19070	19070	19070	19070	3
360	20231211	125800	442062280	19070	19070	19070	19070	0
361	20231211	125700	442062280	19070	19070	19070	19070	0
362	20231211	125600	442062280	19070	19070	19070	19070	0
363	20231211	125500	442062280	19070	19070	19070	19070	0
364	20231211	125400	442062280	19070	19070	19070	19070	0
365	20231211	125300	442062280	19070	19070	19070	19070	0
366	20231211	125200	442062280	19070	19070	19070	19070	3
367	20231211	125100	442005070	19050	19050	19050	19050	0
368	20231211	125000	442005070	19050	19020	19050	19020	787
369	20231211	124900	427016490	19020	19020	19020	19020	0
370	20231211	124800	427016490	19020	19020	19020	19020	0
371	20231211	124700	427016490	19020	19020	19020	19020	0
372	20231211	124600	427016490	19020	19020	19020	19020	3
373	20231211	124500	426959430	19000	19000	19000	19000	0
374	20231211	124400	426959430	19000	19000	19000	19000	0
375	20231211	124300	426959430	19000	19000	19000	19000	0
376	20231211	124200	426959430	19000	19000	19000	19000	131
377	20231211	124100	424470430	19040	19040	19040	19040	0
378	20231211	124000	424470430	19040	19040	19040	19040	15
379	20231211	123900	424184830	19040	19040	19040	19040	3
380	20231211	123800	424127710	19010	19010	19010	19010	1
381	20231211	123700	424108700	19000	19000	19000	19000	0
382	20231211	123600	424108700	19000	19000	19000	19000	0
383	20231211	123500	424108700	19000	19000	19000	19000	0
384	20231211	123400	424108700	19000	18990	19000	18990	53
385	20231211	123300	423101710	19000	19000	19000	19000	3
386	20231211	123200	423044710	18990	18990	18990	18990	9
387	20231211	123100	422873800	19000	19050	19050	19000	366
388	20231211	123000	415916830	19060	19060	19060	19060	23
389	20231211	122900	415478450	19030	19030	19030	19030	50
390	20231211	122800	414526950	19030	19030	19030	19030	0
391	20231211	122700	414526950	19030	19030	19030	19030	0
392	20231211	122600	414526950	19030	19030	19030	19030	3
393	20231211	122500	414469860	19010	19010	19010	19010	0
394	20231211	122400	414469860	19010	19010	19010	19010	1
395	20231211	122300	414450850	19010	19010	19010	19010	0
396	20231211	122200	414450850	19010	19010	19010	19010	0
397	20231211	122100	414450850	19010	19010	19010	19010	0
398	20231211	122000	414450850	19010	19010	19010	19010	3
399	20231211	121900	414393820	19000	19000	19000	19000	0
400	20231211	121800	414393820	19000	19000	19000	19000	0
401	20231211	121700	414393820	19000	19000	19000	19000	86
402	20231211	121600	412759820	19000	19000	19000	19000	0
403	20231211	121500	412759820	19000	19000	19000	19000	10
404	20231211	121400	412569820	19000	19000	19000	19000	0
405	20231211	121300	412569820	19000	18970	19000	18970	7
406	20231211	121200	412436910	18970	18970	18970	18970	0
407	20231211	121100	412436910	18970	18980	18980	18970	93
408	20231211	121000	410672670	18980	18990	18990	18980	2954
409	20231211	120900	354597690	18990	18990	18990	18990	0
410	20231211	120800	354597690	18990	19000	19000	18990	1000
411	20231211	120700	335604460	19010	19030	19030	19010	60
412	20231211	120600	334463800	19030	19030	19030	19030	0
413	20231211	120500	334463800	19030	19030	19030	19030	0
414	20231211	120400	334463800	19030	19030	19030	19030	200
415	20231211	120300	330657800	19010	19010	19010	19010	48
416	20231211	120200	329745320	19030	19030	19030	19030	10
417	20231211	120100	329555020	19030	19030	19030	19030	1
418	20231211	120000	329535990	19030	19030	19030	19030	3
419	20231211	115900	329478900	19030	19030	19030	19030	0
420	20231211	115800	329478900	19030	19030	19030	19030	0
421	20231211	115700	329478900	19030	19030	19030	19030	4
422	20231211	115600	329402780	19030	19010	19030	19010	13
423	20231211	115500	329155410	19030	19030	19030	19030	0
424	20231211	115400	329155410	19030	19030	19030	19010	39
425	20231211	115300	328413520	19000	19000	19000	19000	0
426	20231211	115200	328413520	19000	19000	19000	19000	50
427	20231211	115100	327463520	19000	19000	19000	19000	0
428	20231211	115000	327463520	19000	19000	19000	19000	0
429	20231211	114900	327463520	19000	19000	19000	19000	0
430	20231211	114800	327463520	19000	19060	19060	19000	1000
431	20231211	114700	308437480	19070	19060	19070	19060	23
432	20231211	114600	307999060	19060	19060	19060	19060	10
433	20231211	114500	307808460	19060	19040	19060	19040	26
434	20231211	114400	307313400	19040	19040	19040	19040	0
435	20231211	114300	307313400	19040	19040	19040	19040	0
436	20231211	114200	307313400	19040	19040	19040	19040	57
437	20231211	114100	306228120	19060	19030	19060	19030	27
438	20231211	114000	305713920	19030	19030	19030	19000	566
439	20231211	113900	294959030	19030	19040	19040	19030	459
440	20231211	113800	286222670	19080	19080	19080	19080	0
441	20231211	113700	286222670	19080	19080	19080	19080	0
442	20231211	113600	286222670	19080	19080	19080	19080	0
443	20231211	113500	286222670	19080	19080	19080	19080	0
444	20231211	113400	286222670	19080	19080	19080	19080	3
445	20231211	113300	286165430	19080	19080	19080	19080	0
446	20231211	113200	286165430	19080	19080	19080	19080	3
447	20231211	113100	286108190	19070	19070	19070	19070	0
448	20231211	113000	286108190	19070	19070	19070	19070	0
449	20231211	112900	286108190	19070	19070	19070	19070	0
450	20231211	112800	286108190	19070	19070	19070	19070	47
451	20231211	112700	285211900	19070	19070	19070	19070	3
452	20231211	112600	285154690	19070	19070	19070	19070	15
453	20231211	112500	284868640	19040	19040	19040	19040	0
454	20231211	112400	284868640	19040	19040	19040	19040	6
455	20231211	112300	284754400	19030	19030	19030	19030	0
456	20231211	112200	284754400	19030	19030	19030	19030	0
457	20231211	112100	284754400	19030	19030	19030	19030	234
458	20231211	112000	280301380	19030	19030	19030	19030	0
459	20231211	111900	280301380	19030	19030	19030	19030	1
460	20231211	111800	280282350	19020	19020	19020	19020	1
461	20231211	111700	280263330	19020	19010	19020	19010	4
462	20231211	111600	280187260	19030	19030	19030	19030	0
463	20231211	111500	280187260	19030	19030	19030	19030	1
464	20231211	111400	280168230	19030	19010	19030	19010	4
465	20231211	111300	280092130	19010	19010	19010	19010	0
466	20231211	111200	280092130	19010	19020	19020	19010	24
467	20231211	111100	279635800	19030	19030	19030	19030	0
468	20231211	111000	279635800	19030	19030	19030	19030	0
469	20231211	110900	279635800	19030	19030	19030	19030	0
470	20231211	110800	279635800	19030	19030	19030	19030	3
471	20231211	110700	279578710	19030	19030	19030	19030	0
472	20231211	110600	279578710	19030	19030	19030	19030	0
473	20231211	110500	279578710	19030	19030	19030	19030	0
474	20231211	110400	279578710	19030	19030	19030	19020	40
475	20231211	110300	278817520	19030	19030	19030	19030	0
476	20231211	110200	278817520	19030	19030	19030	19030	10
477	20231211	110100	278627220	19070	19030	19070	19030	9
478	20231211	110000	278455660	19070	19070	19070	19070	6
479	20231211	105900	278341240	19070	19010	19070	19010	191
480	20231211	105800	274709760	19000	19020	19020	19000	509
481	20231211	105700	265036700	19020	19020	19020	19020	8
482	20231211	105600	264884540	19030	19030	19030	19030	49
483	20231211	105500	263952070	19030	19030	19030	19030	9
484	20231211	105400	263780800	19000	19070	19070	19000	1289
485	20231211	105300	239284250	19070	19070	19070	19070	4
486	20231211	105200	239207970	19070	19040	19070	19030	247
487	20231211	105100	234507330	19070	19070	19070	19040	11
488	20231211	105000	234297720	19070	19050	19070	19050	12
489	20231211	104900	234069080	19050	19080	19080	19050	22
490	20231211	104800	233649860	19080	19080	19080	19050	14
491	20231211	104700	233382830	19050	19080	19080	19050	20
492	20231211	104600	233001650	19080	19080	19080	19080	5
493	20231211	104500	232906250	19080	19070	19080	19070	7
494	20231211	104400	232772700	19070	19080	19080	19070	3
495	20231211	104300	232715470	19080	19080	19080	19080	6
496	20231211	104200	232600990	19080	19080	19080	19080	10
497	20231211	104100	232410190	19080	19080	19080	19080	196
498	20231211	104000	228670510	19070	19080	19080	19070	273
499	20231211	103900	223462890	19080	19080	19080	19080	7
500	20231211	103800	223329330	19080	19080	19080	19080	16
501	20231211	103700	223024050	19080	19080	19080	19080	5
502	20231211	103600	222928650	19080	19070	19080	19070	11
503	20231211	103500	222718860	19080	19080	19080	19080	8
504	20231211	103400	222566220	19070	19080	19080	19070	13
505	20231211	103300	222318230	19080	19080	19080	19080	7
506	20231211	103200	222184670	19080	19080	19080	19080	122
507	20231211	103100	219856910	19080	19070	19080	19050	181
508	20231211	103000	216408330	19080	19080	19080	19080	6
509	20231211	102900	216293850	19080	19080	19080	19080	3
510	20231211	102800	216236610	19080	19070	19080	19070	42
511	20231211	102700	215435620	19070	19080	19080	19070	35
512	20231211	102600	214768160	19080	19080	19080	19070	28
513	20231211	102500	214234120	19080	19080	19080	19080	10
514	20231211	102400	214043320	19080	19080	19080	19080	6
515	20231211	102300	213928840	19070	19070	19070	19070	22
516	20231211	102200	213509300	19070	19070	19070	19070	24
517	20231211	102100	213051620	19070	19080	19080	19070	8
518	20231211	102000	212899020	19060	19120	19120	19060	37
519	20231211	101900	212192770	19120	19080	19120	19080	827
520	20231211	101800	196413330	19120	19120	19120	19120	205
521	20231211	101700	192493730	19120	19120	19130	19120	87
522	20231211	101600	190830240	19130	19130	19130	19130	37
523	20231211	101500	190122430	19080	19120	19120	19080	7
524	20231211	101400	189988630	19120	19120	19120	19120	4
525	20231211	101300	189912150	19080	19130	19130	19080	5
526	20231211	101200	189816600	19110	19100	19110	19100	16
527	20231211	101100	189510960	19100	19100	19100	19100	8
528	20231211	101000	189358160	19090	19100	19100	19090	344
529	20231211	100900	182788920	19090	19090	19100	19090	45
530	20231211	100800	181929560	19090	19090	19090	19090	58
531	20231211	100700	180822340	19090	19090	19090	19090	57
532	20231211	100600	179734210	19090	19100	19100	19080	32
533	20231211	100500	179123320	19100	19100	19100	19100	21
534	20231211	100400	178722220	19100	19100	19100	19100	4
535	20231211	100300	178645820	19100	19100	19100	19100	5
536	20231211	100200	178550320	19100	19100	19100	19100	13
537	20231211	100100	178302020	19100	19110	19110	19080	14
538	20231211	100000	178034730	19110	19110	19110	19110	5
539	20231211	095900	177939180	19110	19110	19110	19110	5
540	20231211	095800	177843630	19110	19110	19110	19110	28
541	20231211	095700	177308550	19110	19110	19110	19110	301
542	20231211	095600	171556440	19110	19110	19110	19080	452
543	20231211	095500	162929100	19100	19080	19110	19080	230
544	20231211	095400	158538420	19100	19100	19100	19100	9
545	20231211	095300	158366520	19100	19080	19110	19080	108
546	20231211	095200	156305720	19080	19080	19080	19080	106
547	20231211	095100	154283240	19080	19040	19080	19040	115
548	20231211	095000	152092960	19040	19040	19040	19010	33
549	20231211	094900	151465240	19040	19040	19040	19040	4
550	20231211	094800	151389080	19040	19040	19040	19040	11
551	20231211	094700	151179640	19040	19040	19040	19040	16
552	20231211	094600	150875000	19040	19050	19050	19040	17
553	20231211	094500	150551230	19050	19080	19080	19050	27
554	20231211	094400	150036500	19080	19080	19080	19080	228
555	20231211	094300	145686260	19110	19080	19110	19080	75
556	20231211	094200	144255230	19060	19110	19110	19060	884
557	20231211	094100	127380270	19090	19110	19110	19090	26
558	20231211	094000	126883870	19110	19110	19110	19110	6
559	20231211	093900	126769210	19110	19110	19110	19110	22
560	20231211	093800	126348790	19110	19110	19110	19110	64
561	20231211	093700	125125750	19110	19100	19110	19090	382
562	20231211	093600	117830600	19150	19150	19150	19110	78
563	20231211	093500	116339690	19150	19150	19150	19120	144
564	20231211	093400	113583530	19160	19150	19160	19150	85
565	20231211	093300	111955430	19150	19160	19160	19150	377
566	20231211	093200	104735350	19160	19160	19170	19150	49
567	20231211	093100	103796610	19150	19150	19150	19150	31
568	20231211	093000	103202960	19150	19110	19150	19110	38
569	20231211	092900	102476300	19110	19110	19110	19110	245
570	20231211	092800	97794350	19110	19110	19110	19110	55
571	20231211	092700	96743300	19110	19160	19160	19040	271
572	20231211	092600	91567840	19160	19170	19170	19100	331
573	20231211	092500	85244090	19150	19100	19150	19080	195
574	20231211	092400	81512430	19100	19040	19100	19030	2063
575	20231211	092300	42231630	19040	19030	19040	19030	121
576	20231211	092200	39928900	19030	18960	19040	18960	8
577	20231211	092100	39776680	19040	19040	19040	19040	58
578	20231211	092000	38672360	19040	19010	19040	18930	343
579	20231211	091900	32155540	19030	19030	19030	19020	454
580	20231211	091800	23519340	19020	19040	19040	19020	194
581	20231211	091700	19826700	19040	19030	19040	19030	79
582	20231211	091600	18323290	19030	19030	19030	19030	28
583	20231211	091500	17790450	19040	19040	19040	19040	74
584	20231211	091400	16381490	19040	19040	19040	19040	22
585	20231211	091300	15962610	19040	19030	19040	19030	16
586	20231211	091200	15658120	18930	19040	19040	18930	89
587	20231211	091100	13969040	19050	19050	19050	19050	6
588	20231211	091000	13854740	19050	19050	19050	19040	18
589	20231211	090900	13511950	19050	19060	19060	19050	8
590	20231211	090800	13359530	19060	19060	19060	19060	5
591	20231211	090700	13264230	19060	19060	19060	19060	5
592	20231211	090600	13168930	19050	18980	19050	18980	161
593	20231211	090500	10112800	18920	18960	18960	18920	75
594	20231211	090400	8691800	18920	18920	18920	18920	4
595	20231211	090300	8616120	18830	18840	18840	18830	10
596	20231211	090200	8427810	18830	18970	18970	18830	56
597	20231211	090100	7371350	18970	18970	18970	18970	3
598	20231211	090000	7314440	18970	18850	18980	18850	388