KissMeData/011760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185600	1269347590	18970	18970	18970	18970	7249
3	20231215	185500	1269347590	18970	18970	18970	18970	0
4	20231215	185400	1269347590	18970	18970	18970	18970	0
5	20231215	185300	1269347590	18970	18970	18970	18970	0
6	20231215	185200	1269347590	18970	18970	18970	18970	0
7	20231215	185100	1269347590	18970	18970	18970	18970	0
8	20231215	185000	1269347590	18970	18970	18970	18970	0
9	20231215	184900	1269347590	18970	18970	18970	18970	0
10	20231215	184800	1269347590	18970	18970	18970	18970	0
11	20231215	184700	1269347590	18970	18970	18970	18970	0
12	20231215	184600	1269347590	18970	18970	18970	18970	0
13	20231215	184500	1269347590	18970	18970	18970	18970	0
14	20231215	184400	1269347590	18970	18970	18970	18970	0
15	20231215	184300	1269347590	18970	18970	18970	18970	0
16	20231215	184200	1269347590	18970	18970	18970	18970	0
17	20231215	184100	1269347590	18970	18970	18970	18970	0
18	20231215	184000	1269347590	18970	18970	18970	18970	0
19	20231215	183900	1269347590	18970	18970	18970	18970	0
20	20231215	183800	1269347590	18970	18970	18970	18970	0
21	20231215	183700	1269347590	18970	18970	18970	18970	0
22	20231215	183600	1269347590	18970	18970	18970	18970	0
23	20231215	183500	1269347590	18970	18970	18970	18970	0
24	20231215	183400	1269347590	18970	18970	18970	18970	0
25	20231215	183300	1269347590	18970	18970	18970	18970	0
26	20231215	183200	1269347590	18970	18970	18970	18970	0
27	20231215	183100	1269347590	18970	18970	18970	18970	0
28	20231215	183000	1269347590	18970	18970	18970	18970	0
29	20231215	182900	1269347590	18970	18970	18970	18970	0
30	20231215	182800	1269347590	18970	18970	18970	18970	0
31	20231215	182700	1269347590	18970	18970	18970	18970	0
32	20231215	182600	1269347590	18970	18970	18970	18970	7249
33	20231215	182500	1269347590	18970	18970	18970	18970	0
34	20231215	182400	1269347590	18970	18970	18970	18970	0
35	20231215	182300	1269347590	18970	18970	18970	18970	0
36	20231215	182200	1269347590	18970	18970	18970	18970	0
37	20231215	182100	1269347590	18970	18970	18970	18970	0
38	20231215	182000	1269347590	18970	18970	18970	18970	0
39	20231215	181900	1269347590	18970	18970	18970	18970	0
40	20231215	181800	1269347590	18970	18970	18970	18970	0
41	20231215	181700	1269347590	18970	18970	18970	18970	0
42	20231215	181600	1269347590	18970	18970	18970	18970	0
43	20231215	181500	1269347590	18970	18970	18970	18970	0
44	20231215	181400	1269347590	18970	18970	18970	18970	0
45	20231215	181300	1269347590	18970	18970	18970	18970	0
46	20231215	181200	1269347590	18970	18970	18970	18970	0
47	20231215	181100	1269347590	18970	18970	18970	18970	0
48	20231215	181000	1269347590	18970	18970	18970	18970	0
49	20231215	180900	1269347590	18970	18970	18970	18970	0
50	20231215	180800	1269347590	18970	18970	18970	18970	0
51	20231215	180700	1269347590	18970	18970	18970	18970	0
52	20231215	180600	1269347590	18970	18970	18970	18970	0
53	20231215	180500	1269347590	18970	18970	18970	18970	0
54	20231215	180400	1269347590	18970	18970	18970	18970	0
55	20231215	180300	1269347590	18970	18970	18970	18970	0
56	20231215	180200	1269347590	18970	18970	18970	18970	0
57	20231215	180100	1269347590	18970	18970	18970	18970	0
58	20231215	180000	1269347590	18970	18970	18970	18970	0
59	20231215	175900	1269347590	18970	18970	18970	18970	0
60	20231215	175800	1269347590	18970	18970	18970	18970	0
61	20231215	175700	1269347590	18970	18970	18970	18970	0
62	20231215	175600	1269347590	18970	18970	18970	18970	7249
63	20231215	175500	1269347590	18970	18970	18970	18970	0
64	20231215	175400	1269347590	18970	18970	18970	18970	0
65	20231215	175300	1269347590	18970	18970	18970	18970	0
66	20231215	175200	1269347590	18970	18970	18970	18970	0
67	20231215	175100	1269347590	18970	18970	18970	18970	0
68	20231215	175000	1269347590	18970	18970	18970	18970	0
69	20231215	174900	1269347590	18970	18970	18970	18970	0
70	20231215	174800	1269347590	18970	18970	18970	18970	0
71	20231215	174700	1269347590	18970	18970	18970	18970	0
72	20231215	174600	1269347590	18970	18970	18970	18970	0
73	20231215	174500	1269347590	18970	18970	18970	18970	0
74	20231215	174400	1269347590	18970	18970	18970	18970	0
75	20231215	174300	1269347590	18970	18970	18970	18970	0
76	20231215	174200	1269347590	18970	18970	18970	18970	0
77	20231215	174100	1269347590	18970	18970	18970	18970	0
78	20231215	174000	1269347590	18970	18970	18970	18970	0
79	20231215	173900	1269347590	18970	18970	18970	18970	0
80	20231215	173800	1269347590	18970	18970	18970	18970	0
81	20231215	173700	1269347590	18970	18970	18970	18970	0
82	20231215	173600	1269347590	18970	18970	18970	18970	0
83	20231215	173500	1269347590	18970	18970	18970	18970	0
84	20231215	173400	1269347590	18970	18970	18970	18970	0
85	20231215	173300	1269347590	18970	18970	18970	18970	0
86	20231215	173200	1269347590	18970	18970	18970	18970	0
87	20231215	173100	1269347590	18970	18970	18970	18970	0
88	20231215	173000	1269347590	18970	18970	18970	18970	0
89	20231215	172900	1269347590	18970	18970	18970	18970	0
90	20231215	172800	1269347590	18970	18970	18970	18970	0
91	20231215	172700	1269347590	18970	18970	18970	18970	0
92	20231215	172600	1269347590	18970	18970	18970	18970	7249
93	20231215	172500	1269347590	18970	18970	18970	18970	0
94	20231215	172400	1269347590	18970	18970	18970	18970	0
95	20231215	172300	1269347590	18970	18970	18970	18970	0
96	20231215	172200	1269347590	18970	18970	18970	18970	0
97	20231215	172100	1269347590	18970	18970	18970	18970	0
98	20231215	172000	1269347590	18970	18970	18970	18970	0
99	20231215	171900	1269347590	18970	18970	18970	18970	0
100	20231215	171800	1269347590	18970	18970	18970	18970	0
101	20231215	171700	1269347590	18970	18970	18970	18970	0
102	20231215	171600	1269347590	18970	18970	18970	18970	0
103	20231215	171500	1269347590	18970	18970	18970	18970	0
104	20231215	171400	1269347590	18970	18970	18970	18970	0
105	20231215	171300	1269347590	18970	18970	18970	18970	0
106	20231215	171200	1269347590	18970	18970	18970	18970	0
107	20231215	171100	1269347590	18970	18970	18970	18970	0
108	20231215	171000	1269347590	18970	18970	18970	18970	0
109	20231215	170900	1269347590	18970	18970	18970	18970	0
110	20231215	170800	1269347590	18970	18970	18970	18970	0
111	20231215	170700	1269347590	18970	18970	18970	18970	0
112	20231215	170600	1269347590	18970	18970	18970	18970	0
113	20231215	170500	1269347590	18970	18970	18970	18970	0
114	20231215	170400	1269347590	18970	18970	18970	18970	0
115	20231215	170300	1269347590	18970	18970	18970	18970	0
116	20231215	170200	1269347590	18970	18970	18970	18970	0
117	20231215	170100	1269347590	18970	18970	18970	18970	0
118	20231215	170000	1269347590	18970	18970	18970	18970	0
119	20231215	165900	1269347590	18970	18970	18970	18970	0
120	20231215	165800	1269347590	18970	18970	18970	18970	0
121	20231215	165700	1269347590	18970	18970	18970	18970	0
122	20231215	165600	1269347590	18970	18970	18970	18970	7249
123	20231215	165500	1269347590	18970	18970	18970	18970	0
124	20231215	165400	1269347590	18970	18970	18970	18970	0
125	20231215	165300	1269347590	18970	18970	18970	18970	0
126	20231215	165200	1269347590	18970	18970	18970	18970	0
127	20231215	165100	1269347590	18970	18970	18970	18970	0
128	20231215	165000	1269347590	18970	18970	18970	18970	0
129	20231215	164900	1269347590	18970	18970	18970	18970	0
130	20231215	164800	1269347590	18970	18970	18970	18970	0
131	20231215	164700	1269347590	18970	18970	18970	18970	0
132	20231215	164600	1269347590	18970	18970	18970	18970	0
133	20231215	164500	1269347590	18970	18970	18970	18970	0
134	20231215	164400	1269347590	18970	18970	18970	18970	0
135	20231215	164300	1269347590	18970	18970	18970	18970	0
136	20231215	164200	1269347590	18970	18970	18970	18970	0
137	20231215	164100	1269347590	18970	18970	18970	18970	0
138	20231215	164000	1269347590	18970	18970	18970	18970	0
139	20231215	163900	1269347590	18970	18970	18970	18970	0
140	20231215	163800	1269347590	18970	18970	18970	18970	0
141	20231215	163700	1269347590	18970	18970	18970	18970	0
142	20231215	163600	1269347590	18970	18970	18970	18970	0
143	20231215	163500	1269347590	18970	18970	18970	18970	0
144	20231215	163400	1269347590	18970	18970	18970	18970	0
145	20231215	163300	1269347590	18970	18970	18970	18970	0
146	20231215	163200	1269347590	18970	18970	18970	18970	0
147	20231215	163100	1269347590	18970	18970	18970	18970	0
148	20231215	163000	1269347590	18970	18970	18970	18970	0
149	20231215	162900	1269347590	18970	18970	18970	18970	0
150	20231215	162800	1269347590	18970	18970	18970	18970	0
151	20231215	162700	1269347590	18970	18970	18970	18970	0
152	20231215	162600	1269347590	18970	18970	18970	18970	7249
153	20231215	162500	1269347590	18970	18970	18970	18970	0
154	20231215	162400	1269347590	18970	18970	18970	18970	0
155	20231215	162300	1269347590	18970	18970	18970	18970	0
156	20231215	162200	1269347590	18970	18970	18970	18970	0
157	20231215	162100	1269347590	18970	18970	18970	18970	0
158	20231215	162000	1269347590	18970	18970	18970	18970	0
159	20231215	161900	1269347590	18970	18970	18970	18970	0
160	20231215	161800	1269347590	18970	18970	18970	18970	0
161	20231215	161700	1269347590	18970	18970	18970	18970	0
162	20231215	161600	1269347590	18970	18970	18970	18970	0
163	20231215	161500	1269347590	18970	18970	18970	18970	0
164	20231215	161400	1269347590	18970	18970	18970	18970	0
165	20231215	161300	1269347590	18970	18970	18970	18970	0
166	20231215	161200	1269347590	18970	18970	18970	18970	0
167	20231215	161100	1269347590	18970	18970	18970	18970	0
168	20231215	161000	1269347590	18970	18970	18970	18970	0
169	20231215	160900	1269347590	18970	18970	18970	18970	0
170	20231215	160800	1269347590	18970	18970	18970	18970	0
171	20231215	160700	1269347590	18970	18970	18970	18970	0
172	20231215	160600	1269347590	18970	18970	18970	18970	0
173	20231215	160500	1269347590	18970	18970	18970	18970	0
174	20231215	160400	1269347590	18970	18970	18970	18970	0
175	20231215	160300	1269347590	18970	18970	18970	18970	0
176	20231215	160200	1269347590	18970	18970	18970	18970	0
177	20231215	160100	1269347590	18970	18970	18970	18970	0
178	20231215	160000	1269347590	18970	18970	18970	18970	0
179	20231215	155900	1269347590	18970	18970	18970	18970	0
180	20231215	155800	1269347590	18970	18970	18970	18970	0
181	20231215	155700	1269347590	18970	18970	18970	18970	0
182	20231215	155600	1269347590	18970	18970	18970	18970	7249
183	20231215	155500	1269347590	18970	18970	18970	18970	0
184	20231215	155400	1269347590	18970	18970	18970	18970	0
185	20231215	155300	1269347590	18970	18970	18970	18970	0
186	20231215	155200	1269347590	18970	18970	18970	18970	0
187	20231215	155100	1269347590	18970	18970	18970	18970	0
188	20231215	155000	1269347590	18970	18970	18970	18970	0
189	20231215	154900	1269347590	18970	18970	18970	18970	0
190	20231215	154800	1269347590	18970	18970	18970	18970	0
191	20231215	154700	1269347590	18970	18970	18970	18970	0
192	20231215	154600	1269347590	18970	18970	18970	18970	0
193	20231215	154500	1269347590	18970	18970	18970	18970	0
194	20231215	154400	1269347590	18970	18970	18970	18970	0
195	20231215	154300	1269347590	18970	18970	18970	18970	0
196	20231215	154200	1269347590	18970	18970	18970	18970	0
197	20231215	154100	1269347590	18970	18970	18970	18970	0
198	20231215	154000	1269347590	18970	18970	18970	18970	0
199	20231215	153900	1269347590	18970	18970	18970	18970	0
200	20231215	153800	1269347590	18970	18970	18970	18970	0
201	20231215	153700	1269347590	18970	18970	18970	18970	0
202	20231215	153600	1269347590	18970	18970	18970	18970	0
203	20231215	153500	1269347590	18970	18970	18970	18970	0
204	20231215	153400	1269347590	18970	18970	18970	18970	0
205	20231215	153300	1269347590	18970	18970	18970	18970	0
206	20231215	153200	1269347590	18970	18970	18970	18970	0
207	20231215	153100	1269347590	18970	18970	18970	18970	0
208	20231215	153000	1269347590	18970	18970	18970	18970	7249
209	20231215	152900	1131834060	19120	19120	19120	19120	0
210	20231215	152800	1131834060	19120	19120	19120	19120	0
211	20231215	152700	1131834060	19120	19120	19120	19120	0
212	20231215	152600	1131834060	19120	19120	19120	19120	0
213	20231215	152500	1131834060	19120	19120	19120	19120	0
214	20231215	152400	1131834060	19120	19120	19120	19120	0
215	20231215	152300	1131834060	19120	19120	19120	19120	0
216	20231215	152200	1131834060	19120	19120	19120	19120	0
217	20231215	152100	1131834060	19120	19120	19120	19120	0
218	20231215	152000	1131834060	19120	19120	19120	19120	0
219	20231215	151900	1131834060	19120	19120	19120	19000	65
220	20231215	151800	1130595320	19000	19000	19000	19000	54
221	20231215	151700	1129569320	19000	19000	19120	19000	65
222	20231215	151600	1128332400	19000	19010	19010	19000	112
223	20231215	151500	1126204330	18990	19000	19020	18990	120
224	20231215	151400	1123923810	19000	18990	19010	18990	180
225	20231215	151300	1120504260	19010	18990	19010	18990	168
226	20231215	151200	1117312930	18990	18990	19010	18990	222
227	20231215	151100	1113096000	18990	19000	19020	18990	105
228	20231215	151000	1111101670	18990	19000	19010	18990	182
229	20231215	150900	1107643260	19000	19020	19020	19000	238
230	20231215	150800	1103119780	19020	19020	19020	19000	122
231	20231215	150700	1100800540	19020	19030	19030	19000	180
232	20231215	150600	1097377820	19030	19030	19030	19030	105
233	20231215	150500	1095379670	19040	19000	19040	19000	115
234	20231215	150400	1093191540	19030	19000	19030	19000	224
235	20231215	150300	1088931880	19000	19020	19020	18990	329
236	20231215	150200	1082675970	19010	19020	19020	19000	150
237	20231215	150100	1079824790	19000	18990	19010	18990	141
238	20231215	150000	1077145220	18990	19000	19010	18990	219
239	20231215	145900	1072984940	18990	19000	19000	18990	141
240	20231215	145800	1070306390	19000	19010	19010	19000	146
241	20231215	145700	1067531490	18990	19000	19010	18990	230
242	20231215	145600	1063161870	18980	18990	19000	18980	178
243	20231215	145500	1059780740	18990	18990	18990	18980	206
244	20231215	145400	1055869490	18990	18990	19000	18990	170
245	20231215	145300	1052641030	19000	19000	19010	18990	136
246	20231215	145200	1050057040	19000	19000	19010	19000	225
247	20231215	145100	1045781890	19000	19000	19010	19000	231
248	20231215	145000	1041392730	19010	19000	19010	19000	132
249	20231215	144900	1038884450	19000	19010	19010	19000	205
250	20231215	144800	1034988400	19010	19000	19010	19000	216
251	20231215	144700	1030884030	19000	19010	19010	19000	123
252	20231215	144600	1028546530	19000	19000	19010	19000	133
253	20231215	144500	1026019370	19000	19000	19010	19000	130
254	20231215	144400	1023548970	19000	19020	19020	19000	212
255	20231215	144300	1019518420	19020	19020	19030	19010	102
256	20231215	144200	1017578690	19010	19010	19020	19000	249
257	20231215	144100	1012844520	19000	19010	19020	19000	145
258	20231215	144000	1010088600	19000	19020	19020	19000	110
259	20231215	143900	1007997450	19010	19010	19020	19000	222
260	20231215	143800	1003776890	19020	19020	19020	19020	98
261	20231215	143700	1001912930	19020	19040	19040	19010	136
262	20231215	143600	999324810	19030	19000	19030	19000	136
263	20231215	143500	996738660	19020	19000	19020	19000	283
264	20231215	143400	991359610	19000	19010	19010	18990	107
265	20231215	143300	989326320	18990	19030	19030	18990	126
266	20231215	143200	986931190	19000	19000	19030	18990	184
267	20231215	143100	983432840	19010	19000	19010	18990	154
268	20231215	143000	980506160	18990	18980	19010	18970	281
269	20231215	142900	975171360	18990	18990	18990	18980	203
270	20231215	142800	971317610	18990	18990	19000	18990	216
271	20231215	142700	967215750	19000	19000	19010	19000	247
272	20231215	142600	962522730	19000	19010	19020	19000	160
273	20231215	142500	959481030	19010	19010	19020	19010	149
274	20231215	142400	956648490	19010	19010	19020	19000	186
275	20231215	142300	953112540	19000	19040	19040	19000	207
276	20231215	142200	949174320	19030	19040	19040	19030	121
277	20231215	142100	946871570	19030	19040	19040	19030	164
278	20231215	142000	943750130	19040	19060	19060	19040	87
279	20231215	141900	942092950	19060	19070	19070	19050	165
280	20231215	141800	938949240	19070	19070	19070	19060	107
281	20231215	141700	936908760	19080	19070	19080	19060	368
282	20231215	141600	929892490	19070	19050	19070	19050	158
283	20231215	141500	926882390	19040	19020	19040	19020	248
284	20231215	141400	922163970	19020	19010	19020	19010	129
285	20231215	141300	919711470	19010	18990	19010	18990	194
286	20231215	141200	916025990	19000	18990	19000	18990	86
287	20231215	141100	914392840	18990	18980	18990	18970	347
288	20231215	141000	907806360	18970	18970	18980	18970	246
289	20231215	140900	903139590	18970	18970	18980	18970	121
290	20231215	140800	900844120	18970	18970	18980	18960	234
291	20231215	140700	896405760	18960	18960	18970	18960	120
292	20231215	140600	894130020	18950	18940	18980	18940	366
293	20231215	140500	887190460	18950	18930	18960	18930	219
294	20231215	140400	883040400	18940	18980	19010	18940	876
295	20231215	140300	866428120	18980	19020	19030	18980	1032
296	20231215	140200	846810630	19020	19020	19030	19020	85
297	20231215	140100	845193720	19020	19020	19030	19020	347
298	20231215	140000	838592320	19030	19020	19030	19020	122
299	20231215	135900	836271730	19030	19010	19030	19010	227
300	20231215	135800	831954280	19010	19020	19020	19010	194
301	20231215	135700	828264800	19020	19030	19030	19020	220
302	20231215	135600	824079420	19030	19040	19040	19030	230
303	20231215	135500	819702260	19030	19040	19040	19030	159
304	20231215	135400	816675290	19040	19050	19060	19040	166
305	20231215	135300	813512890	19050	19040	19060	19040	165
306	20231215	135200	810370330	19040	19030	19040	19030	216
307	20231215	135100	806258160	19030	19040	19040	19030	87
308	20231215	135000	804602380	19030	19030	19040	19030	123
309	20231215	134900	802261540	19030	19030	19040	19030	277
310	20231215	134800	796989070	19030	19010	19030	19010	126
311	20231215	134700	794591410	19020	19020	19020	19010	548
312	20231215	134600	784171230	19020	19030	19030	19020	118
313	20231215	134500	781926570	19030	19030	19040	19030	103
314	20231215	134400	779966470	19030	19040	19060	19030	180
315	20231215	134300	776539360	19040	19040	19070	19040	296
316	20231215	134200	770900970	19040	19040	19070	19030	141
317	20231215	134100	768215770	19030	19030	19060	19020	209
318	20231215	134000	764235430	19030	19050	19060	19030	38
319	20231215	133900	763511880	19050	19010	19050	18970	339
320	20231215	133800	757064860	19010	19000	19010	18970	140
321	20231215	133700	754404830	18970	19020	19030	18970	187
322	20231215	133600	750851210	19010	19130	19130	19010	2988
323	20231215	133500	693766760	19130	19130	19140	19130	71
324	20231215	133400	692408380	19140	19140	19140	19130	215
325	20231215	133300	688293430	19140	19150	19150	19130	173
326	20231215	133200	684982300	19170	19130	19170	19130	303
327	20231215	133100	679181960	19130	19140	19140	19130	41
328	20231215	133000	678397430	19170	19170	19170	19110	517
329	20231215	132900	668501750	19120	19250	19250	19120	878
330	20231215	132800	651620640	19250	19250	19250	19250	143
331	20231215	132700	648867890	19250	19250	19260	19250	71
332	20231215	132600	647500980	19250	19250	19250	19250	111
333	20231215	132500	645364230	19250	19240	19290	19240	195
334	20231215	132400	641611280	19240	19240	19290	19240	43
335	20231215	132300	640783750	19240	19250	19250	19240	46
336	20231215	132200	639898610	19250	19310	19310	19250	77
337	20231215	132100	638415950	19300	19250	19310	19250	321
338	20231215	132000	632222150	19250	19260	19260	19250	98
339	20231215	131900	630334930	19260	19250	19270	19250	231
340	20231215	131800	625885860	19260	19250	19260	19250	70
341	20231215	131700	624538020	19260	19300	19330	19260	125
342	20231215	131600	622130160	19300	19350	19350	19300	45
343	20231215	131500	621260670	19350	19370	19370	19350	88
344	20231215	131400	619556640	19380	19380	19380	19380	16
345	20231215	131300	619246560	19380	19400	19400	19380	133
346	20231215	131200	616667910	19390	19390	19390	19390	5
347	20231215	131100	616570960	19400	19400	19400	19400	18
348	20231215	131000	616221760	19400	19400	19400	19400	21
349	20231215	130900	615814360	19400	19400	19400	19400	45
350	20231215	130800	614941360	19400	19400	19400	19400	15
351	20231215	130700	614650360	19400	19400	19400	19390	31
352	20231215	130600	614048970	19400	19390	19400	19390	40
353	20231215	130500	613273010	19400	19400	19400	19400	17
354	20231215	130400	612943210	19400	19400	19400	19400	1
355	20231215	130300	612923810	19400	19400	19400	19400	17
356	20231215	130200	612594010	19400	19400	19400	19400	16
357	20231215	130100	612283610	19390	19390	19390	19390	10
358	20231215	130000	612089710	19390	19400	19400	19390	22
359	20231215	125900	611662980	19390	19400	19400	19390	110
360	20231215	125800	609529980	19400	19400	19400	19400	16
361	20231215	125700	609219580	19400	19400	19400	19400	16
362	20231215	125600	608909180	19400	19400	19400	19400	0
363	20231215	125500	608909180	19400	19400	19400	19400	16
364	20231215	125400	608598780	19400	19400	19400	19400	66
365	20231215	125300	607318380	19400	19400	19400	19400	0
366	20231215	125200	607318380	19400	19400	19400	19400	29
367	20231215	125100	606755780	19390	19400	19400	19390	164
368	20231215	125000	603575390	19400	19400	19400	19400	15
369	20231215	124900	603284390	19400	19400	19400	19400	26
370	20231215	124800	602779990	19400	19400	19400	19400	5
371	20231215	124700	602682990	19400	19400	19400	19400	35
372	20231215	124600	602003990	19400	19400	19400	19400	16
373	20231215	124500	601693590	19400	19400	19400	19400	187
374	20231215	124400	598065790	19400	19400	19400	19400	22
375	20231215	124300	597638990	19400	19400	19400	19400	15
376	20231215	124200	597347990	19390	19390	19390	19390	0
377	20231215	124100	597347990	19390	19400	19400	19390	66
378	20231215	124000	596068090	19390	19390	19390	19390	5
379	20231215	123900	595971140	19390	19390	19400	19390	168
380	20231215	123800	592713460	19390	19400	19400	19390	127
381	20231215	123700	590250770	19400	19400	19400	19400	180
382	20231215	123600	586758770	19400	19400	19400	19400	183
383	20231215	123500	583208570	19400	19400	19400	19400	18
384	20231215	123400	582859370	19400	19400	19400	19400	60
385	20231215	123300	581695370	19400	19400	19400	19400	15
386	20231215	123200	581404370	19400	19400	19400	19400	7
387	20231215	123100	581268570	19400	19390	19400	19390	25
388	20231215	123000	580783660	19400	19400	19400	19400	0
389	20231215	122900	580783660	19400	19380	19400	19380	155
390	20231215	122800	577778130	19390	19390	19390	19390	30
391	20231215	122700	577196430	19390	19390	19390	19390	16
392	20231215	122600	576886190	19390	19390	19390	19390	0
393	20231215	122500	576886190	19390	19390	19390	19390	15
394	20231215	122400	576595340	19380	19380	19380	19380	6
395	20231215	122300	576479060	19390	19390	19390	19390	16
396	20231215	122200	576168820	19390	19390	19390	19390	16
397	20231215	122100	575858580	19380	19380	19380	19380	11
398	20231215	122000	575645400	19380	19370	19380	19370	20
399	20231215	121900	575257950	19390	19380	19390	19360	101
400	20231215	121800	573302000	19380	19380	19380	19380	12
401	20231215	121700	573069440	19390	19390	19390	19390	16
402	20231215	121600	572759200	19390	19400	19400	19390	91
403	20231215	121500	570994580	19400	19400	19400	19400	0
404	20231215	121400	570994580	19400	19390	19400	19390	1424
405	20231215	121300	543373070	19390	19390	19390	19390	20
406	20231215	121200	542985270	19390	19390	19390	19390	0
407	20231215	121100	542985270	19390	19360	19390	19360	59
408	20231215	121000	541842760	19390	19390	19390	19390	1
409	20231215	120900	541823370	19370	19370	19370	19370	20
410	20231215	120800	541435970	19370	19370	19390	19370	157
411	20231215	120700	538394660	19380	19380	19380	19380	48
412	20231215	120600	537464420	19390	19400	19400	19390	142
413	20231215	120500	534709870	19390	19390	19390	19390	0
414	20231215	120400	534709870	19390	19400	19400	19390	3
415	20231215	120300	534651690	19400	19400	19400	19390	29
416	20231215	120200	534089120	19390	19390	19390	19390	14
417	20231215	120100	533817660	19380	19380	19380	19380	0
418	20231215	120000	533817660	19380	19390	19390	19380	20
419	20231215	115900	533429880	19390	19390	19390	19390	0
420	20231215	115800	533429880	19390	19380	19390	19380	64
421	20231215	115700	532189410	19390	19390	19390	19390	16
422	20231215	115600	531879170	19380	19380	19380	19380	100
423	20231215	115500	529941170	19390	19400	19400	19390	290
424	20231215	115400	524317910	19400	19400	19400	19400	0
425	20231215	115300	524317910	19400	19400	19400	19400	77
426	20231215	115200	522824110	19400	19400	19400	19400	211
427	20231215	115100	518730710	19400	19380	19400	19380	22
428	20231215	115000	518304220	19380	19380	19380	19380	88
429	20231215	114900	516598780	19380	19380	19380	19380	16
430	20231215	114800	516288700	19370	19370	19370	19370	9
431	20231215	114700	516114370	19380	19380	19380	19380	110
432	20231215	114600	513982570	19370	19370	19370	19370	40
433	20231215	114500	513207770	19370	19370	19370	19360	18
434	20231215	114400	512859120	19370	19370	19370	19370	71
435	20231215	114300	511483850	19370	19360	19370	19360	254
436	20231215	114200	506564420	19360	19360	19360	19360	31
437	20231215	114100	505964260	19350	19350	19350	19350	12
438	20231215	114000	505732060	19350	19350	19350	19350	8
439	20231215	113900	505577260	19350	19350	19350	19350	8
440	20231215	113800	505422460	19350	19360	19360	19350	31
441	20231215	113700	504822420	19360	19350	19360	19330	197
442	20231215	113600	501009750	19360	19350	19360	19350	19
443	20231215	113500	500641960	19350	19340	19350	19340	11
444	20231215	113400	500429120	19350	19350	19350	19350	16
445	20231215	113300	500119520	19350	19350	19350	19350	15
446	20231215	113200	499829270	19340	19340	19340	19340	0
447	20231215	113100	499829270	19340	19350	19350	19340	26
448	20231215	113000	499326270	19350	19350	19350	19350	21
449	20231215	112900	498919920	19350	19350	19350	19350	0
450	20231215	112800	498919920	19350	19350	19350	19350	10
451	20231215	112700	498726420	19350	19340	19350	19340	132
452	20231215	112600	496172470	19350	19350	19350	19350	116
453	20231215	112500	493927870	19350	19350	19350	19350	19
454	20231215	112400	493560220	19350	19360	19360	19350	203
455	20231215	112300	489630150	19350	19350	19350	19350	249
456	20231215	112200	484812000	19350	19350	19350	19350	58
457	20231215	112100	483689700	19340	19320	19340	19320	35
458	20231215	112000	483013270	19320	19320	19320	19320	17
459	20231215	111900	482684830	19300	19310	19310	19300	100
460	20231215	111800	480754210	19310	19300	19310	19300	35
461	20231215	111700	480078660	19300	19300	19300	19300	2
462	20231215	111600	480040060	19290	19290	19290	19290	5
463	20231215	111500	479943610	19290	19290	19290	19290	0
464	20231215	111400	479943610	19290	19290	19290	19290	0
465	20231215	111300	479943610	19290	19290	19290	19290	1
466	20231215	111200	479924320	19280	19310	19310	19260	386
467	20231215	111100	472484530	19320	19320	19320	19320	100
468	20231215	111000	470552530	19320	19320	19320	19320	16
469	20231215	110900	470243410	19300	19320	19320	19300	22
470	20231215	110800	469818460	19320	19330	19330	19320	30
471	20231215	110700	469238580	19330	19340	19350	19330	267
472	20231215	110600	464075710	19340	19350	19350	19340	21
473	20231215	110500	463669420	19350	19370	19370	19350	14
474	20231215	110400	463398380	19350	19350	19350	19350	123
475	20231215	110300	461018330	19340	19340	19340	19340	0
476	20231215	110200	461018330	19340	19340	19340	19340	35
477	20231215	110100	460341430	19350	19350	19350	19350	0
478	20231215	110000	460341430	19350	19360	19360	19350	47
479	20231215	105900	459431880	19360	19360	19360	19350	40
480	20231215	105800	458657680	19360	19360	19360	19360	4
481	20231215	105700	458580240	19360	19360	19360	19360	22
482	20231215	105600	458154320	19360	19340	19380	19340	328
483	20231215	105500	451799520	19380	19340	19380	19340	30
484	20231215	105400	451218670	19350	19370	19370	19350	55
485	20231215	105300	450153830	19380	19370	19380	19370	28
486	20231215	105200	449611200	19370	19370	19370	19370	22
487	20231215	105100	449185060	19370	19380	19380	19370	42
488	20231215	105000	448371210	19390	19410	19410	19390	221
489	20231215	104900	444082200	19410	19390	19410	19390	70
490	20231215	104800	442724410	19390	19380	19390	19380	36
491	20231215	104700	442026490	19370	19370	19380	19370	130
492	20231215	104600	439507610	19370	19340	19370	19340	2153
493	20231215	104500	397847120	19340	19340	19340	19340	674
494	20231215	104400	384811960	19340	19320	19340	19320	1259
495	20231215	104300	360472740	19310	19260	19310	19260	1491
496	20231215	104200	331729420	19250	19250	19250	19250	3
497	20231215	104100	331671670	19250	19250	19250	19250	0
498	20231215	104000	331671670	19250	19250	19250	19250	24
499	20231215	103900	331209670	19250	19250	19250	19250	26
500	20231215	103800	330709170	19260	19260	19280	19260	566
501	20231215	103700	319804850	19250	19250	19250	19250	327
502	20231215	103600	313510100	19240	19250	19250	19240	59
503	20231215	103500	312374550	19250	19250	19250	19250	48
504	20231215	103400	311450550	19250	19240	19250	19240	44
505	20231215	103300	310603680	19250	19250	19250	19250	1
506	20231215	103200	310584430	19250	19250	19250	19250	16
507	20231215	103100	310276430	19250	19250	19250	19250	15
508	20231215	103000	309987680	19260	19260	19260	19260	3
509	20231215	102900	309929900	19260	19260	19260	19260	1
510	20231215	102800	309910640	19240	19250	19260	19240	176
511	20231215	102700	306524010	19240	19260	19260	19240	91
512	20231215	102600	304772410	19260	19260	19260	19260	16
513	20231215	102500	304464250	19270	19270	19270	19270	0
514	20231215	102400	304464250	19270	19270	19270	19270	0
515	20231215	102300	304464250	19270	19240	19270	19240	219
516	20231215	102200	300250660	19270	19270	19270	19270	1
517	20231215	102100	300231390	19230	19230	19230	19230	4
518	20231215	102000	300154470	19230	19250	19260	19230	205
519	20231215	101900	296208290	19260	19260	19260	19260	21
520	20231215	101800	295803830	19270	19280	19280	19270	23
521	20231215	101700	295360610	19280	19280	19280	19280	16
522	20231215	101600	295052130	19290	19290	19290	19270	28
523	20231215	101500	294512370	19280	19290	19290	19280	38
524	20231215	101400	293779390	19300	19300	19300	19300	0
525	20231215	101300	293779390	19300	19290	19300	19280	182
526	20231215	101200	290268190	19280	19260	19280	19260	126
527	20231215	101100	287839520	19250	19250	19250	19250	100
528	20231215	101000	285914520	19240	19220	19240	19190	29
529	20231215	100900	285357760	19240	19230	19240	19230	102
530	20231215	100800	283396280	19230	19200	19230	19200	27
531	20231215	100700	282877550	19220	19220	19220	19220	4
532	20231215	100600	282800670	19230	19240	19240	19230	151
533	20231215	100500	279896780	19270	19230	19270	19230	1763
534	20231215	100400	245963530	19220	19160	19220	19130	2162
535	20231215	100300	204461670	19170	19170	19170	19170	100
536	20231215	100200	202544670	19160	19160	19170	19160	30
537	20231215	100100	201969710	19160	19160	19160	19160	44
538	20231215	100000	201126670	19160	19160	19160	19160	6
539	20231215	095900	201011710	19160	19160	19160	19160	0
540	20231215	095800	201011710	19160	19160	19160	19160	0
541	20231215	095700	201011710	19160	19160	19160	19160	0
542	20231215	095600	201011710	19160	19160	19160	19160	0
543	20231215	095500	201011710	19160	19160	19160	19160	4
544	20231215	095400	200935070	19110	19110	19110	19110	0
545	20231215	095300	200935070	19110	19110	19110	19110	0
546	20231215	095200	200935070	19110	19170	19170	19110	397
547	20231215	095100	193337100	19180	19180	19180	19180	399
548	20231215	095000	185684280	19180	19180	19180	19170	78
549	20231215	094900	184188250	19180	19160	19180	19150	523
550	20231215	094800	174163880	19160	19140	19160	19140	505
551	20231215	094700	164491620	19140	19150	19150	19140	105
552	20231215	094600	162481190	19150	19150	19150	19150	20
553	20231215	094500	162098190	19150	19150	19150	19150	0
554	20231215	094400	162098190	19150	19150	19150	19150	23
555	20231215	094300	161657740	19160	19160	19160	19160	0
556	20231215	094200	161657740	19160	19160	19160	19160	0
557	20231215	094100	161657740	19160	19160	19160	19160	14
558	20231215	094000	161389500	19120	19170	19170	19120	8
559	20231215	093900	161236240	19160	19160	19160	19160	0
560	20231215	093800	161236240	19160	19170	19170	19160	198
561	20231215	093700	157441580	19140	19180	19180	19130	3
562	20231215	093600	157384130	19180	19180	19180	19180	0
563	20231215	093500	157384130	19180	19170	19180	19170	477
564	20231215	093400	148237860	19170	19110	19170	19110	3
565	20231215	093300	148180460	19100	19180	19180	19070	18
566	20231215	093200	147835900	19170	19100	19170	19070	5668
567	20231215	093100	39527840	19100	19100	19100	19100	1
568	20231215	093000	39508740	19100	19100	19100	19100	10
569	20231215	092900	39317740	19100	19100	19100	19100	1
570	20231215	092800	39298640	19080	19080	19080	19080	1
571	20231215	092700	39279560	19130	19130	19130	19130	0
572	20231215	092600	39279560	19130	19130	19130	19130	56
573	20231215	092500	38208280	19050	19140	19140	19050	117
574	20231215	092400	35973720	19140	19120	19140	19120	280
575	20231215	092300	30618850	19130	19130	19130	19130	0
576	20231215	092200	30618850	19130	19030	19130	19030	9
577	20231215	092100	30447360	19020	19020	19020	19020	0
578	20231215	092000	30447360	19020	19020	19020	19020	20
579	20231215	091900	30066960	19020	19020	19020	19020	200
580	20231215	091800	26262960	19020	19140	19140	19020	389
581	20231215	091700	18837030	19140	19140	19140	19140	42
582	20231215	091600	18033150	19140	19140	19140	19140	15
583	20231215	091500	17746050	19150	19150	19150	19150	0
584	20231215	091400	17746050	19150	19150	19150	19150	0
585	20231215	091300	17746050	19150	19150	19150	19150	0
586	20231215	091200	17746050	19150	19140	19150	19140	15
587	20231215	091100	17458940	19140	19130	19140	19130	217
588	20231215	091000	13307560	19120	19110	19120	19110	57
589	20231215	090900	12218010	19100	19090	19100	19090	194
590	20231215	090800	8514130	19090	19090	19090	19090	0
591	20231215	090700	8514130	19090	19090	19090	19090	44
592	20231215	090600	7674170	19090	19090	19090	19090	150
593	20231215	090500	4810670	19090	19090	19090	19090	15
594	20231215	090400	4524320	19090	19090	19090	19090	9
595	20231215	090300	4352510	19090	19090	19090	19090	0
596	20231215	090200	4352510	19090	19090	19090	19090	0
597	20231215	090100	4352510	19090	19090	19090	19090	23
598	20231215	090000	3913440	19090	19040	19100	19040	205