KissMeData/033100/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191300	3638927350	19300	19300	19300	19300	4005
3	20231207	191200	3638927350	19300	19300	19300	19300	0
4	20231207	191100	3638927350	19300	19300	19300	19300	0
5	20231207	191000	3638927350	19300	19300	19300	19300	0
6	20231207	190900	3638927350	19300	19300	19300	19300	0
7	20231207	190800	3638927350	19300	19300	19300	19300	0
8	20231207	190700	3638927350	19300	19300	19300	19300	0
9	20231207	190600	3638927350	19300	19300	19300	19300	0
10	20231207	190500	3638927350	19300	19300	19300	19300	0
11	20231207	190400	3638927350	19300	19300	19300	19300	0
12	20231207	190300	3638927350	19300	19300	19300	19300	0
13	20231207	190200	3638927350	19300	19300	19300	19300	0
14	20231207	190100	3638927350	19300	19300	19300	19300	0
15	20231207	190000	3638927350	19300	19300	19300	19300	0
16	20231207	185900	3638927350	19300	19300	19300	19300	0
17	20231207	185800	3638927350	19300	19300	19300	19300	0
18	20231207	185700	3638927350	19300	19300	19300	19300	0
19	20231207	185600	3638927350	19300	19300	19300	19300	0
20	20231207	185500	3638927350	19300	19300	19300	19300	0
21	20231207	185400	3638927350	19300	19300	19300	19300	0
22	20231207	185300	3638927350	19300	19300	19300	19300	0
23	20231207	185200	3638927350	19300	19300	19300	19300	0
24	20231207	185100	3638927350	19300	19300	19300	19300	0
25	20231207	185000	3638927350	19300	19300	19300	19300	0
26	20231207	184900	3638927350	19300	19300	19300	19300	0
27	20231207	184800	3638927350	19300	19300	19300	19300	0
28	20231207	184700	3638927350	19300	19300	19300	19300	0
29	20231207	184600	3638927350	19300	19300	19300	19300	0
30	20231207	184500	3638927350	19300	19300	19300	19300	0
31	20231207	184400	3638927350	19300	19300	19300	19300	0
32	20231207	184300	3638927350	19300	19300	19300	19300	4005
33	20231207	184200	3638927350	19300	19300	19300	19300	0
34	20231207	184100	3638927350	19300	19300	19300	19300	0
35	20231207	184000	3638927350	19300	19300	19300	19300	0
36	20231207	183900	3638927350	19300	19300	19300	19300	0
37	20231207	183800	3638927350	19300	19300	19300	19300	0
38	20231207	183700	3638927350	19300	19300	19300	19300	0
39	20231207	183600	3638927350	19300	19300	19300	19300	0
40	20231207	183500	3638927350	19300	19300	19300	19300	0
41	20231207	183400	3638927350	19300	19300	19300	19300	0
42	20231207	183300	3638927350	19300	19300	19300	19300	0
43	20231207	183200	3638927350	19300	19300	19300	19300	0
44	20231207	183100	3638927350	19300	19300	19300	19300	0
45	20231207	183000	3638927350	19300	19300	19300	19300	0
46	20231207	182900	3638927350	19300	19300	19300	19300	0
47	20231207	182800	3638927350	19300	19300	19300	19300	0
48	20231207	182700	3638927350	19300	19300	19300	19300	0
49	20231207	182600	3638927350	19300	19300	19300	19300	0
50	20231207	182500	3638927350	19300	19300	19300	19300	0
51	20231207	182400	3638927350	19300	19300	19300	19300	0
52	20231207	182300	3638927350	19300	19300	19300	19300	0
53	20231207	182200	3638927350	19300	19300	19300	19300	0
54	20231207	182100	3638927350	19300	19300	19300	19300	0
55	20231207	182000	3638927350	19300	19300	19300	19300	0
56	20231207	181900	3638927350	19300	19300	19300	19300	0
57	20231207	181800	3638927350	19300	19300	19300	19300	0
58	20231207	181700	3638927350	19300	19300	19300	19300	0
59	20231207	181600	3638927350	19300	19300	19300	19300	0
60	20231207	181500	3638927350	19300	19300	19300	19300	0
61	20231207	181400	3638927350	19300	19300	19300	19300	0
62	20231207	181300	3638927350	19300	19300	19300	19300	4005
63	20231207	181200	3638927350	19300	19300	19300	19300	0
64	20231207	181100	3638927350	19300	19300	19300	19300	0
65	20231207	181000	3638927350	19300	19300	19300	19300	0
66	20231207	180900	3638927350	19300	19300	19300	19300	0
67	20231207	180800	3638927350	19300	19300	19300	19300	0
68	20231207	180700	3638927350	19300	19300	19300	19300	0
69	20231207	180600	3638927350	19300	19300	19300	19300	0
70	20231207	180500	3638927350	19300	19300	19300	19300	0
71	20231207	180400	3638927350	19300	19300	19300	19300	0
72	20231207	180300	3638927350	19300	19300	19300	19300	0
73	20231207	180200	3638927350	19300	19300	19300	19300	0
74	20231207	180100	3638927350	19300	19300	19300	19300	0
75	20231207	180000	3638927350	19300	19300	19300	19300	0
76	20231207	175900	3638927350	19300	19300	19300	19300	0
77	20231207	175800	3638927350	19300	19300	19300	19300	0
78	20231207	175700	3638927350	19300	19300	19300	19300	0
79	20231207	175600	3638927350	19300	19300	19300	19300	0
80	20231207	175500	3638927350	19300	19300	19300	19300	0
81	20231207	175400	3638927350	19300	19300	19300	19300	0
82	20231207	175300	3638927350	19300	19300	19300	19300	0
83	20231207	175200	3638927350	19300	19300	19300	19300	0
84	20231207	175100	3638927350	19300	19300	19300	19300	0
85	20231207	175000	3638927350	19300	19300	19300	19300	0
86	20231207	174900	3638927350	19300	19300	19300	19300	0
87	20231207	174800	3638927350	19300	19300	19300	19300	0
88	20231207	174700	3638927350	19300	19300	19300	19300	0
89	20231207	174600	3638927350	19300	19300	19300	19300	0
90	20231207	174500	3638927350	19300	19300	19300	19300	0
91	20231207	174400	3638927350	19300	19300	19300	19300	0
92	20231207	174300	3638927350	19300	19300	19300	19300	4005
93	20231207	174200	3638927350	19300	19300	19300	19300	0
94	20231207	174100	3638927350	19300	19300	19300	19300	0
95	20231207	174000	3638927350	19300	19300	19300	19300	0
96	20231207	173900	3638927350	19300	19300	19300	19300	0
97	20231207	173800	3638927350	19300	19300	19300	19300	0
98	20231207	173700	3638927350	19300	19300	19300	19300	0
99	20231207	173600	3638927350	19300	19300	19300	19300	0
100	20231207	173500	3638927350	19300	19300	19300	19300	0
101	20231207	173400	3638927350	19300	19300	19300	19300	0
102	20231207	173300	3638927350	19300	19300	19300	19300	0
103	20231207	173200	3638927350	19300	19300	19300	19300	0
104	20231207	173100	3638927350	19300	19300	19300	19300	0
105	20231207	173000	3638927350	19300	19300	19300	19300	0
106	20231207	172900	3638927350	19300	19300	19300	19300	0
107	20231207	172800	3638927350	19300	19300	19300	19300	0
108	20231207	172700	3638927350	19300	19300	19300	19300	0
109	20231207	172600	3638927350	19300	19300	19300	19300	0
110	20231207	172500	3638927350	19300	19300	19300	19300	0
111	20231207	172400	3638927350	19300	19300	19300	19300	0
112	20231207	172300	3638927350	19300	19300	19300	19300	0
113	20231207	172200	3638927350	19300	19300	19300	19300	0
114	20231207	172100	3638927350	19300	19300	19300	19300	0
115	20231207	172000	3638927350	19300	19300	19300	19300	0
116	20231207	171900	3638927350	19300	19300	19300	19300	0
117	20231207	171800	3638927350	19300	19300	19300	19300	0
118	20231207	171700	3638927350	19300	19300	19300	19300	0
119	20231207	171600	3638927350	19300	19300	19300	19300	0
120	20231207	171500	3638927350	19300	19300	19300	19300	0
121	20231207	171400	3638927350	19300	19300	19300	19300	0
122	20231207	171300	3638927350	19300	19300	19300	19300	4005
123	20231207	171200	3638927350	19300	19300	19300	19300	0
124	20231207	171100	3638927350	19300	19300	19300	19300	0
125	20231207	171000	3638927350	19300	19300	19300	19300	0
126	20231207	170900	3638927350	19300	19300	19300	19300	0
127	20231207	170800	3638927350	19300	19300	19300	19300	0
128	20231207	170700	3638927350	19300	19300	19300	19300	0
129	20231207	170600	3638927350	19300	19300	19300	19300	0
130	20231207	170500	3638927350	19300	19300	19300	19300	0
131	20231207	170400	3638927350	19300	19300	19300	19300	0
132	20231207	170300	3638927350	19300	19300	19300	19300	0
133	20231207	170200	3638927350	19300	19300	19300	19300	0
134	20231207	170100	3638927350	19300	19300	19300	19300	0
135	20231207	170000	3638927350	19300	19300	19300	19300	0
136	20231207	165900	3638927350	19300	19300	19300	19300	0
137	20231207	165800	3638927350	19300	19300	19300	19300	0
138	20231207	165700	3638927350	19300	19300	19300	19300	0
139	20231207	165600	3638927350	19300	19300	19300	19300	0
140	20231207	165500	3638927350	19300	19300	19300	19300	0
141	20231207	165400	3638927350	19300	19300	19300	19300	0
142	20231207	165300	3638927350	19300	19300	19300	19300	0
143	20231207	165200	3638927350	19300	19300	19300	19300	0
144	20231207	165100	3638927350	19300	19300	19300	19300	0
145	20231207	165000	3638927350	19300	19300	19300	19300	0
146	20231207	164900	3638927350	19300	19300	19300	19300	0
147	20231207	164800	3638927350	19300	19300	19300	19300	0
148	20231207	164700	3638927350	19300	19300	19300	19300	0
149	20231207	164600	3638927350	19300	19300	19300	19300	0
150	20231207	164500	3638927350	19300	19300	19300	19300	0
151	20231207	164400	3638927350	19300	19300	19300	19300	0
152	20231207	164300	3638927350	19300	19300	19300	19300	4005
153	20231207	164200	3638927350	19300	19300	19300	19300	0
154	20231207	164100	3638927350	19300	19300	19300	19300	0
155	20231207	164000	3638927350	19300	19300	19300	19300	0
156	20231207	163900	3638927350	19300	19300	19300	19300	0
157	20231207	163800	3638927350	19300	19300	19300	19300	0
158	20231207	163700	3638927350	19300	19300	19300	19300	0
159	20231207	163600	3638927350	19300	19300	19300	19300	0
160	20231207	163500	3638927350	19300	19300	19300	19300	0
161	20231207	163400	3638927350	19300	19300	19300	19300	0
162	20231207	163300	3638927350	19300	19300	19300	19300	0
163	20231207	163200	3638927350	19300	19300	19300	19300	0
164	20231207	163100	3638927350	19300	19300	19300	19300	0
165	20231207	163000	3638927350	19300	19300	19300	19300	0
166	20231207	162900	3638927350	19300	19300	19300	19300	0
167	20231207	162800	3638927350	19300	19300	19300	19300	0
168	20231207	162700	3638927350	19300	19300	19300	19300	0
169	20231207	162600	3638927350	19300	19300	19300	19300	0
170	20231207	162500	3638927350	19300	19300	19300	19300	0
171	20231207	162400	3638927350	19300	19300	19300	19300	0
172	20231207	162300	3638927350	19300	19300	19300	19300	0
173	20231207	162200	3638927350	19300	19300	19300	19300	0
174	20231207	162100	3638927350	19300	19300	19300	19300	0
175	20231207	162000	3638927350	19300	19300	19300	19300	0
176	20231207	161900	3638927350	19300	19300	19300	19300	0
177	20231207	161800	3638927350	19300	19300	19300	19300	0
178	20231207	161700	3638927350	19300	19300	19300	19300	0
179	20231207	161600	3638927350	19300	19300	19300	19300	0
180	20231207	161500	3638927350	19300	19300	19300	19300	0
181	20231207	161400	3638927350	19300	19300	19300	19300	0
182	20231207	161300	3638927350	19300	19300	19300	19300	4005
183	20231207	161200	3638927350	19300	19300	19300	19300	0
184	20231207	161100	3638927350	19300	19300	19300	19300	0
185	20231207	161000	3638927350	19300	19300	19300	19300	0
186	20231207	160900	3638927350	19300	19300	19300	19300	0
187	20231207	160800	3638927350	19300	19300	19300	19300	0
188	20231207	160700	3638927350	19300	19300	19300	19300	0
189	20231207	160600	3638927350	19300	19300	19300	19300	0
190	20231207	160500	3638927350	19300	19300	19300	19300	0
191	20231207	160400	3638927350	19300	19300	19300	19300	0
192	20231207	160300	3638927350	19300	19300	19300	19300	0
193	20231207	160200	3638927350	19300	19300	19300	19300	0
194	20231207	160100	3638927350	19300	19300	19300	19300	0
195	20231207	160000	3638927350	19300	19300	19300	19300	0
196	20231207	155900	3638927350	19300	19300	19300	19300	0
197	20231207	155800	3638927350	19300	19300	19300	19300	0
198	20231207	155700	3638927350	19300	19300	19300	19300	0
199	20231207	155600	3638927350	19300	19300	19300	19300	0
200	20231207	155500	3638927350	19300	19300	19300	19300	0
201	20231207	155400	3638927350	19300	19300	19300	19300	0
202	20231207	155300	3638927350	19300	19300	19300	19300	0
203	20231207	155200	3638927350	19300	19300	19300	19300	0
204	20231207	155100	3638927350	19300	19300	19300	19300	0
205	20231207	155000	3638927350	19300	19300	19300	19300	0
206	20231207	154900	3638927350	19300	19300	19300	19300	0
207	20231207	154800	3638927350	19300	19300	19300	19300	0
208	20231207	154700	3638927350	19300	19300	19300	19300	0
209	20231207	154600	3638927350	19300	19300	19300	19300	0
210	20231207	154500	3638927350	19300	19300	19300	19300	0
211	20231207	154400	3638927350	19300	19300	19300	19300	0
212	20231207	154300	3638927350	19300	19300	19300	19300	4005
213	20231207	154200	3638927350	19300	19300	19300	19300	0
214	20231207	154100	3638927350	19300	19300	19300	19300	0
215	20231207	154000	3638927350	19300	19300	19300	19300	0
216	20231207	153900	3638927350	19300	19300	19300	19300	0
217	20231207	153800	3638927350	19300	19300	19300	19300	0
218	20231207	153700	3638927350	19300	19300	19300	19300	0
219	20231207	153600	3638927350	19300	19300	19300	19300	0
220	20231207	153500	3638927350	19300	19300	19300	19300	0
221	20231207	153400	3638927350	19300	19300	19300	19300	0
222	20231207	153300	3638927350	19300	19300	19300	19300	0
223	20231207	153200	3638927350	19300	19300	19300	19300	0
224	20231207	153100	3638927350	19300	19300	19300	19300	0
225	20231207	153000	3638927350	19300	19300	19300	19300	4005
226	20231207	152900	3561630850	19290	19290	19290	19290	0
227	20231207	152800	3561630850	19290	19290	19290	19290	0
228	20231207	152700	3561630850	19290	19290	19290	19290	0
229	20231207	152600	3561630850	19290	19290	19290	19290	0
230	20231207	152500	3561630850	19290	19290	19290	19290	0
231	20231207	152400	3561630850	19290	19290	19290	19290	0
232	20231207	152300	3561630850	19290	19290	19290	19290	0
233	20231207	152200	3561630850	19290	19290	19290	19290	0
234	20231207	152100	3561630850	19290	19290	19290	19290	0
235	20231207	152000	3561630850	19290	19290	19290	19290	0
236	20231207	151900	3561630850	19290	19380	19380	19290	623
237	20231207	151800	3549572850	19380	19340	19380	19330	1758
238	20231207	151700	3515532360	19370	19330	19370	19330	1124
239	20231207	151600	3493765320	19380	19390	19390	19330	1111
240	20231207	151500	3472261700	19330	19330	19380	19330	3662
241	20231207	151400	3401374620	19340	19240	19340	19240	5089
242	20231207	151300	3303242040	19240	19230	19240	19220	668
243	20231207	151200	3290394220	19230	19210	19230	19210	563
244	20231207	151100	3279571910	19220	19220	19230	19210	614
245	20231207	151000	3267769190	19210	19200	19210	19190	897
246	20231207	150900	3250544470	19200	19200	19210	19200	796
247	20231207	150800	3235256640	19210	19210	19210	19210	561
248	20231207	150700	3224479830	19220	19230	19230	19210	894
249	20231207	150600	3207299250	19230	19200	19230	19200	967
250	20231207	150500	3188713970	19220	19180	19220	19180	1579
251	20231207	150400	3158397360	19170	19150	19170	19150	460
252	20231207	150300	3149582810	19160	19160	19170	19160	1268
253	20231207	150200	3125281880	19160	19140	19160	19140	1008
254	20231207	150100	3105975120	19150	19120	19150	19120	695
255	20231207	150000	3092673820	19120	19100	19120	19100	497
256	20231207	145900	3083176220	19100	19120	19120	19090	965
257	20231207	145800	3064743520	19120	19110	19130	19110	343
258	20231207	145700	3058185670	19110	19120	19120	19110	314
259	20231207	145600	3052182330	19120	19110	19120	19110	193
260	20231207	145500	3048492700	19110	19120	19120	19100	326
261	20231207	145400	3042262950	19120	19110	19120	19100	230
262	20231207	145300	3037867540	19110	19140	19140	19110	295
263	20231207	145200	3032227670	19140	19120	19150	19120	341
264	20231207	145100	3025701910	19120	19130	19130	19120	360
265	20231207	145000	3018815400	19130	19120	19130	19120	117
266	20231207	144900	3016578200	19130	19120	19130	19110	288
267	20231207	144800	3011073830	19120	19120	19120	19100	104
268	20231207	144700	3009085720	19130	19140	19140	19130	254
269	20231207	144600	3004226500	19130	19130	19130	19130	392
270	20231207	144500	2996727540	19130	19130	19140	19130	448
271	20231207	144400	2988156200	19130	19100	19130	19080	319
272	20231207	144300	2982062750	19100	19090	19110	19090	323
273	20231207	144200	2975890960	19100	19090	19100	19090	648
274	20231207	144100	2963517110	19090	19100	19100	19090	212
275	20231207	144000	2959468130	19100	19090	19100	19080	636
276	20231207	143900	2947329670	19090	19070	19090	19070	295
277	20231207	143800	2941701600	19070	19070	19080	19060	331
278	20231207	143700	2935389900	19070	19040	19070	19040	86
279	20231207	143600	2933750900	19030	19030	19050	19030	368
280	20231207	143500	2926744250	19030	19030	19040	19030	70
281	20231207	143400	2925411790	19030	19030	19040	19020	332
282	20231207	143300	2919091110	19030	19030	19030	19010	149
283	20231207	143200	2916256040	19030	19020	19030	19020	339
284	20231207	143100	2909807660	19020	19010	19030	19010	127
285	20231207	143000	2907392010	19000	19020	19030	19000	1175
286	20231207	142900	2885061800	19020	19020	19030	19010	503
287	20231207	142800	2875498810	19030	19040	19080	19030	85
288	20231207	142700	2873880470	19040	19040	19040	19010	574
289	20231207	142600	2862958100	19040	19040	19040	19010	982
290	20231207	142500	2844281590	19040	19060	19060	19040	326
291	20231207	142400	2838073840	19060	19050	19060	19040	245
292	20231207	142300	2833406420	19050	19100	19100	19050	3043
293	20231207	142200	2775403880	19100	19090	19100	19080	103
294	20231207	142100	2773437440	19080	19090	19090	19080	638
295	20231207	142000	2761263530	19090	19090	19090	19080	82
296	20231207	141900	2759698390	19090	19090	19090	19080	382
297	20231207	141800	2752408640	19080	19090	19090	19080	125
298	20231207	141700	2750023250	19090	19110	19110	19090	386
299	20231207	141600	2742653570	19100	19090	19100	19090	127
300	20231207	141500	2740228110	19100	19110	19110	19100	204
301	20231207	141400	2736331340	19100	19110	19110	19100	79
302	20231207	141300	2734821900	19120	19110	19120	19100	181
303	20231207	141200	2731364340	19100	19110	19110	19100	114
304	20231207	141100	2729186790	19110	19120	19130	19110	37
305	20231207	141000	2728479410	19110	19110	19110	19100	676
306	20231207	140900	2715567140	19100	19100	19110	19100	77
307	20231207	140800	2714096170	19110	19120	19120	19110	67
308	20231207	140700	2712815390	19100	19100	19110	19100	265
309	20231207	140600	2707753520	19100	19130	19140	19100	2386
310	20231207	140500	2662178400	19110	19130	19130	19110	1112
311	20231207	140400	2640920510	19140	19130	19150	19130	27
312	20231207	140300	2640403780	19130	19150	19150	19130	625
313	20231207	140200	2628443220	19150	19140	19150	19140	62
314	20231207	140100	2627256140	19150	19150	19160	19140	195
315	20231207	140000	2623522230	19160	19170	19170	19150	82
316	20231207	135900	2621950760	19160	19160	19170	19160	92
317	20231207	135800	2620187590	19170	19170	19170	19160	284
318	20231207	135700	2614745700	19170	19170	19180	19170	91
319	20231207	135600	2613000870	19170	19180	19180	19160	78
320	20231207	135500	2611505810	19180	19170	19180	19170	65
321	20231207	135400	2610259450	19160	19160	19170	19160	81
322	20231207	135300	2608707330	19160	19170	19170	19150	65
323	20231207	135200	2607461940	19170	19170	19170	19160	109
324	20231207	135100	2605373290	19170	19160	19170	19160	44
325	20231207	135000	2604529900	19160	19150	19170	19150	73
326	20231207	134900	2603131570	19150	19150	19150	19150	30
327	20231207	134800	2602557070	19150	19150	19150	19140	129
328	20231207	134700	2600087690	19150	19160	19160	19140	228
329	20231207	134600	2595721490	19160	19180	19180	19160	31
330	20231207	134500	2595127280	19180	19160	19190	19150	1097
331	20231207	134400	2574084730	19180	19160	19180	19160	647
332	20231207	134300	2561681400	19160	19150	19160	19150	442
333	20231207	134200	2553213260	19150	19150	19150	19140	81
334	20231207	134100	2551662420	19150	19150	19150	19150	30
335	20231207	134000	2551087920	19150	19140	19150	19140	202
336	20231207	133900	2547220720	19140	19140	19140	19130	64
337	20231207	133800	2545995850	19140	19140	19150	19140	26
338	20231207	133700	2545498010	19140	19140	19150	19140	73
339	20231207	133600	2544100630	19140	19140	19150	19130	176
340	20231207	133500	2540732430	19140	19150	19150	19140	32
341	20231207	133400	2540119830	19150	19150	19150	19150	3
342	20231207	133300	2540062380	19130	19140	19160	19130	113
343	20231207	133200	2537898810	19160	19130	19160	19130	732
344	20231207	133100	2523878610	19140	19130	19140	19130	149
345	20231207	133000	2521027450	19130	19120	19140	19120	219
346	20231207	132900	2516838520	19120	19140	19140	19120	111
347	20231207	132800	2514715770	19140	19130	19150	19130	53
348	20231207	132700	2513701520	19140	19130	19140	19130	124
349	20231207	132600	2511328270	19130	19140	19140	19130	68
350	20231207	132500	2510027210	19130	19140	19140	19130	25
351	20231207	132400	2509548930	19150	19130	19150	19130	84
352	20231207	132300	2507940860	19130	19130	19140	19120	251
353	20231207	132200	2503138470	19120	19140	19140	19120	86
354	20231207	132100	2501493110	19140	19120	19140	19120	240
355	20231207	132000	2496899820	19130	19140	19140	19130	76
356	20231207	131900	2495445550	19130	19140	19150	19130	125
357	20231207	131800	2493053270	19140	19140	19150	19140	78
358	20231207	131700	2491560250	19140	19120	19140	19120	41
359	20231207	131600	2490776130	19130	19130	19130	19130	61
360	20231207	131500	2489609200	19130	19120	19130	19120	114
361	20231207	131400	2487429330	19130	19130	19130	19120	59
362	20231207	131300	2486300900	19120	19130	19130	19120	160
363	20231207	131200	2483241070	19130	19120	19130	19120	71
364	20231207	131100	2481883350	19130	19130	19130	19130	55
365	20231207	131000	2480831200	19150	19120	19150	19120	77
366	20231207	130900	2479357370	19120	19130	19130	19120	77
367	20231207	130800	2477884770	19120	19130	19130	19120	53
368	20231207	130700	2476871250	19120	19110	19120	19110	93
369	20231207	130600	2475093330	19110	19130	19140	19110	1211
370	20231207	130500	2451936320	19120	19120	19130	19120	70
371	20231207	130400	2450597760	19130	19120	19130	19120	83
372	20231207	130300	2449010200	19120	19120	19130	19120	410
373	20231207	130200	2441168130	19120	19130	19130	19120	209
374	20231207	130100	2437171860	19130	19100	19130	19100	197
375	20231207	130000	2433406740	19110	19100	19110	19100	72
376	20231207	125900	2432031150	19110	19110	19110	19100	263
377	20231207	125800	2427005680	19100	19110	19110	19100	85
378	20231207	125700	2425382170	19110	19110	19110	19110	324
379	20231207	125600	2419190530	19120	19120	19120	19120	391
380	20231207	125500	2411714610	19110	19100	19110	19100	840
381	20231207	125400	2395670580	19100	19100	19110	19100	132
382	20231207	125300	2393149010	19110	19100	19110	19100	172
383	20231207	125200	2389862300	19100	19100	19110	19100	85
384	20231207	125100	2388238790	19110	19100	19110	19100	64
385	20231207	125000	2387016380	19110	19110	19120	19110	100
386	20231207	124900	2385105370	19110	19110	19110	19110	55
387	20231207	124800	2384054320	19120	19120	19120	19110	43
388	20231207	124700	2383232480	19120	19120	19120	19120	138
389	20231207	124600	2380593920	19120	19120	19120	19120	155
390	20231207	124500	2377630320	19130	19120	19130	19120	23
391	20231207	124400	2377190460	19130	19130	19130	19120	121
392	20231207	124300	2374876580	19150	19160	19160	19150	474
393	20231207	124200	2365799150	19150	19110	19150	19110	1818
394	20231207	124100	2331003280	19110	19110	19110	19100	31
395	20231207	124000	2330411110	19110	19100	19110	19100	408
396	20231207	123900	2322618280	19100	19100	19110	19100	112
397	20231207	123800	2320478780	19100	19100	19100	19090	215
398	20231207	123700	2316372860	19110	19100	19110	19100	49
399	20231207	123600	2315436950	19100	19100	19100	19100	135
400	20231207	123500	2312858450	19100	19100	19100	19090	40
401	20231207	123400	2312094780	19100	19100	19100	19080	188
402	20231207	123300	2308506080	19100	19100	19100	19090	32
403	20231207	123200	2307895040	19100	19100	19100	19090	120
404	20231207	123100	2305603560	19090	19100	19100	19090	61
405	20231207	123000	2304439050	19100	19090	19100	19090	134
406	20231207	122900	2301880510	19090	19090	19100	19090	113
407	20231207	122800	2299723050	19090	19090	19100	19090	53
408	20231207	122700	2298711230	19070	19090	19100	19070	164
409	20231207	122600	2295580740	19100	19070	19100	19070	104
410	20231207	122500	2293595680	19060	19080	19080	19060	115
411	20231207	122400	2291403220	19090	19090	19100	19060	137
412	20231207	122300	2288790320	19080	19100	19100	19080	31
413	20231207	122200	2288198520	19110	19080	19110	19080	36
414	20231207	122100	2287511610	19080	19070	19080	19060	181
415	20231207	122000	2284060380	19080	19080	19080	19070	37
416	20231207	121900	2283354640	19070	19070	19080	19060	175
417	20231207	121800	2280017060	19080	19080	19080	19070	63
418	20231207	121700	2278815470	19080	19110	19120	19080	3085
419	20231207	121600	2219922280	19110	19110	19110	19110	22
420	20231207	121500	2219501860	19100	19110	19110	19100	34
421	20231207	121400	2218852400	19110	19110	19110	19110	96
422	20231207	121300	2217017840	19100	19110	19120	19100	291
423	20231207	121200	2211457020	19120	19110	19120	19110	28
424	20231207	121100	2210921920	19110	19110	19120	19110	90
425	20231207	121000	2209201920	19120	19120	19130	19120	79
426	20231207	120900	2207691290	19130	19120	19130	19120	85
427	20231207	120800	2206066060	19120	19120	19130	19120	160
428	20231207	120700	2203006830	19120	19130	19130	19120	191
429	20231207	120600	2199354890	19120	19120	19120	19120	117
430	20231207	120500	2197117850	19130	19100	19130	19100	283
431	20231207	120400	2191707330	19100	19110	19110	19100	59
432	20231207	120300	2190580060	19110	19110	19110	19110	34
433	20231207	120200	2189930320	19110	19110	19110	19110	34
434	20231207	120100	2189280580	19110	19100	19110	19100	68
435	20231207	120000	2187981440	19100	19110	19120	19100	630
436	20231207	115900	2175942750	19110	19100	19110	19100	31
437	20231207	115800	2175350350	19100	19110	19110	19100	82
438	20231207	115700	2173783840	19100	19100	19110	19100	122
439	20231207	115600	2171452990	19100	19100	19100	19100	85
440	20231207	115500	2169829490	19100	19110	19130	19100	59
441	20231207	115400	2168701760	19100	19100	19120	19100	236
442	20231207	115300	2164193590	19100	19100	19100	19100	123
443	20231207	115200	2161844290	19100	19110	19110	19100	61
444	20231207	115100	2160678890	19110	19120	19120	19110	125
445	20231207	115000	2158289140	19110	19100	19120	19100	82
446	20231207	114900	2156722330	19100	19070	19100	19070	74
447	20231207	114800	2155310610	19080	19090	19090	19070	107
448	20231207	114700	2153268840	19090	19080	19090	19070	109
449	20231207	114600	2151188860	19080	19080	19080	19080	24
450	20231207	114500	2150730940	19090	19080	19090	19070	104
451	20231207	114400	2148746410	19090	19100	19100	19080	81
452	20231207	114300	2147200570	19090	19100	19100	19090	62
453	20231207	114200	2146016410	19090	19110	19110	19090	15
454	20231207	114100	2145729970	19100	19090	19110	19090	67
455	20231207	114000	2144450470	19090	19100	19130	19080	313
456	20231207	113900	2138470290	19090	19090	19100	19080	143
457	20231207	113800	2135740300	19090	19080	19090	19080	49
458	20231207	113700	2134805360	19080	19100	19100	19080	26
459	20231207	113600	2134308810	19100	19100	19100	19070	193
460	20231207	113500	2130624150	19090	19100	19100	19090	532
461	20231207	113400	2120463290	19130	19100	19130	19100	103
462	20231207	113300	2118495200	19100	19110	19110	19100	98
463	20231207	113200	2116623100	19100	19100	19100	19090	87
464	20231207	113100	2114961430	19100	19100	19100	19080	1077
465	20231207	113000	2094391480	19110	19100	19110	19100	62
466	20231207	112900	2093207250	19100	19080	19100	19070	169
467	20231207	112800	2089980370	19100	19110	19110	19100	1055
468	20231207	112700	2069829820	19110	19110	19120	19110	77
469	20231207	112600	2068358340	19110	19110	19110	19110	25
470	20231207	112500	2067880590	19110	19100	19110	19100	44
471	20231207	112400	2067039970	19110	19100	19110	19100	171
472	20231207	112300	2063772850	19100	19100	19100	19100	243
473	20231207	112200	2059131550	19100	19100	19100	19070	493
474	20231207	112100	2049720340	19080	19090	19100	19070	585
475	20231207	112000	2038554350	19090	19080	19090	19080	117
476	20231207	111900	2036321960	19080	19080	19080	19080	119
477	20231207	111800	2034051440	19080	19090	19090	19080	65
478	20231207	111700	2032810910	19150	19080	19150	19080	337
479	20231207	111600	2026370890	19070	19050	19070	19050	164
480	20231207	111500	2023244920	19050	19050	19060	19050	226
481	20231207	111400	2018938940	19040	19020	19040	19020	1165
482	20231207	111300	1996768710	19030	19030	19030	19010	51
483	20231207	111200	1995798600	19030	19010	19030	19000	82
484	20231207	111100	1994239520	19000	19010	19010	19000	64
485	20231207	111000	1993023110	19030	19040	19040	19010	53
486	20231207	110900	1992014760	19030	19000	19030	18990	188
487	20231207	110800	1988441760	18990	18990	18990	18990	47
488	20231207	110700	1987549230	19040	18980	19040	18980	229
489	20231207	110600	1983195940	18970	18970	19040	18950	269
490	20231207	110500	1978087630	18950	18950	18960	18940	166
491	20231207	110400	1974942090	18940	18940	18940	18940	100
492	20231207	110300	1973048090	18910	18950	18960	18910	6512
493	20231207	110200	1849711570	18960	18970	18970	18960	968
494	20231207	110100	1831354080	18970	19030	19030	18960	8249
495	20231207	110000	1674672810	19030	19050	19060	19030	726
496	20231207	105900	1660851550	19050	19050	19050	19050	84
497	20231207	105800	1659251350	19050	19040	19050	19040	128
498	20231207	105700	1656813270	19040	19040	19050	19040	50
499	20231207	105600	1655861220	19050	19060	19080	19040	19
500	20231207	105500	1655499200	19050	19060	19060	19050	541
501	20231207	105400	1645192510	19060	19060	19070	19050	139
502	20231207	105300	1642543350	19050	19070	19070	19050	395
503	20231207	105200	1635017760	19050	19060	19060	19050	815
504	20231207	105100	1619486300	19100	19060	19100	19060	297
505	20231207	105000	1613822390	19070	19080	19090	19070	319
506	20231207	104900	1607738370	19070	19070	19070	19070	21
507	20231207	104800	1607337900	19070	19070	19070	19070	81
508	20231207	104700	1605793230	19070	19040	19070	19040	115
509	20231207	104600	1603600840	19030	19040	19060	19030	250
510	20231207	104500	1598841100	19030	19010	19030	19010	115
511	20231207	104400	1596653610	19030	19010	19030	19000	103
512	20231207	104300	1594695970	19010	19010	19010	19010	37
513	20231207	104200	1593992600	19010	19000	19010	19000	106
514	20231207	104100	1591978530	19000	19000	19000	18990	1608
515	20231207	104000	1561433640	19000	19050	19060	18990	6402
516	20231207	103900	1439707640	19050	19060	19060	19050	106
517	20231207	103800	1437688140	19050	19070	19070	19050	616
518	20231207	103700	1425948510	19060	19060	19060	19060	250
519	20231207	103600	1421183510	19060	19060	19070	19060	235
520	20231207	103500	1416703800	19060	19070	19070	19060	115
521	20231207	103400	1414511880	19080	19040	19080	19040	1159
522	20231207	103300	1392418780	19010	19050	19050	19010	2450
523	20231207	103200	1345802350	19050	19080	19080	19040	1279
524	20231207	103100	1321423740	19080	19090	19090	19080	468
525	20231207	103000	1312493310	19090	19100	19100	19090	22
526	20231207	102900	1312073290	19090	19090	19100	19090	316
527	20231207	102800	1306040750	19100	19120	19120	19100	1042
528	20231207	102700	1286138230	19120	19120	19130	19090	198
529	20231207	102600	1282357660	19110	19090	19110	19090	9
530	20231207	102500	1282185770	19090	19110	19110	19080	162
531	20231207	102400	1279093070	19090	19100	19100	19080	719
532	20231207	102300	1265366060	19100	19110	19110	19100	222
533	20231207	102200	1261124920	19110	19110	19120	19110	523
534	20231207	102100	1251130350	19100	19150	19150	19100	98
535	20231207	102000	1249258500	19150	19150	19150	19150	3
536	20231207	101900	1249201050	19100	19090	19100	19090	294
537	20231207	101800	1243587510	19090	19090	19090	19090	202
538	20231207	101700	1239731330	19090	19090	19090	19090	182
539	20231207	101600	1236256950	19080	19080	19080	19080	125
540	20231207	101500	1233871950	19080	19070	19180	19060	473
541	20231207	101400	1224847070	19070	19070	19070	19070	158
542	20231207	101300	1221834010	19070	19070	19080	19070	182
543	20231207	101200	1218363070	19080	19070	19080	19070	417
544	20231207	101100	1210410090	19080	19080	19080	19070	325
545	20231207	101000	1204211920	19080	19080	19100	19080	2487
546	20231207	100900	1156744990	19080	19080	19080	19060	579
547	20231207	100800	1145702070	19080	19100	19100	19070	1100
548	20231207	100700	1124713040	19090	19150	19150	19080	4475
549	20231207	100600	1039212810	19190	19140	19190	19120	953
550	20231207	100500	1020976800	19130	19150	19150	19130	699
551	20231207	100400	1007603640	19170	19200	19200	19170	109
552	20231207	100300	1005513990	19200	19140	19200	19140	124
553	20231207	100200	1003134470	19190	19160	19200	19130	155
554	20231207	100100	1000161190	19160	19130	19160	19130	1308
555	20231207	100000	975116300	19130	19130	19140	19120	703
556	20231207	095900	961672000	19130	19150	19150	19130	1899
557	20231207	095800	925335510	19140	19160	19160	19140	3538
558	20231207	095700	857571250	19160	19200	19200	19160	3672
559	20231207	095600	787149410	19200	19190	19200	19190	130
560	20231207	095500	784654260	19190	19190	19190	19190	0
561	20231207	095400	784654260	19190	19190	19190	19180	370
562	20231207	095300	777554030	19190	19190	19190	19190	589
563	20231207	095200	766251120	19200	19180	19200	19180	718
564	20231207	095100	752473870	19180	19190	19190	19180	291
565	20231207	095000	746890200	19190	19190	19200	19180	275
566	20231207	094900	741612540	19200	19240	19240	19200	2268
567	20231207	094800	698049370	19250	19250	19250	19240	98
568	20231207	094700	696163490	19250	19250	19250	19250	3
569	20231207	094600	696105740	19270	19250	19270	19250	31
570	20231207	094500	695508850	19240	19270	19270	19240	125
571	20231207	094400	693102800	19260	19280	19280	19260	634
572	20231207	094300	680890090	19290	19290	19290	19280	209
573	20231207	094200	676860240	19290	19280	19290	19280	68
574	20231207	094100	675549190	19290	19290	19290	19290	11
575	20231207	094000	675337000	19290	19290	19290	19290	125
576	20231207	093900	672925750	19290	19290	19310	19290	503
577	20231207	093800	663222690	19290	19250	19290	19200	189
578	20231207	093700	659581200	19250	19240	19250	19240	34
579	20231207	093600	658926900	19240	19230	19240	19190	177
580	20231207	093500	655526590	19220	19220	19220	19220	56
581	20231207	093400	654450270	19210	19190	19220	19160	98
582	20231207	093300	652568130	19160	19180	19180	19150	855
583	20231207	093200	636188190	19180	19190	19200	19170	1731
584	20231207	093100	602990670	19180	19190	19200	19180	179
585	20231207	093000	599555640	19190	19200	19200	19170	1650
586	20231207	092900	567897720	19210	19220	19250	19210	772
587	20231207	092800	553060300	19220	19220	19220	19210	2506
588	20231207	092700	504906230	19220	19280	19280	19200	4974
589	20231207	092600	409254980	19280	19280	19280	19280	108
590	20231207	092500	407172740	19270	19280	19280	19270	270
591	20231207	092400	401968970	19280	19350	19350	19280	2228
592	20231207	092300	358978780	19330	19320	19350	19320	455
593	20231207	092200	350187410	19350	19350	19360	19320	84
594	20231207	092100	348562040	19360	19310	19360	19310	694
595	20231207	092000	335156330	19320	19330	19330	19310	1803
596	20231207	091900	300328760	19320	19330	19330	19320	110
597	20231207	091800	298202700	19320	19360	19360	19320	1727
598	20231207	091700	264793170	19360	19370	19380	19360	1393
599	20231207	091600	237817550	19370	19370	19380	19370	466
600	20231207	091500	228791040	19380	19390	19400	19380	574
601	20231207	091400	217662270	19390	19410	19450	19390	1040
602	20231207	091300	197490350	19410	19400	19410	19400	341
603	20231207	091200	190872950	19400	19400	19400	19400	197
604	20231207	091100	187051150	19400	19400	19450	19370	745
605	20231207	091000	172606110	19410	19450	19460	19410	1720
606	20231207	090900	139193980	19460	19450	19490	19430	685
607	20231207	090800	125869500	19450	19490	19550	19450	655
608	20231207	090700	113105810	19480	19500	19500	19480	395
609	20231207	090600	105405990	19500	19500	19500	19500	219
610	20231207	090500	101135490	19490	19490	19490	19490	566
611	20231207	090400	90104150	19570	19480	19570	19480	669
612	20231207	090300	77061640	19490	19490	19500	19490	154
613	20231207	090200	74060170	19430	19450	19490	19350	1609
614	20231207	090100	42834290	19450	19520	19520	19450	760
615	20231207	090000	28033710	19530	19610	19680	19530	1352