KissMeData/089980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195700	993453520	19150	19150	19150	19150	962
3	20231212	195600	993453520	19150	19150	19150	19150	0
4	20231212	195500	993453520	19150	19150	19150	19150	0
5	20231212	195400	993453520	19150	19150	19150	19150	0
6	20231212	195300	993453520	19150	19150	19150	19150	0
7	20231212	195200	993453520	19150	19150	19150	19150	0
8	20231212	195100	993453520	19150	19150	19150	19150	0
9	20231212	195000	993453520	19150	19150	19150	19150	0
10	20231212	194900	993453520	19150	19150	19150	19150	0
11	20231212	194800	993453520	19150	19150	19150	19150	0
12	20231212	194700	993453520	19150	19150	19150	19150	0
13	20231212	194600	993453520	19150	19150	19150	19150	0
14	20231212	194500	993453520	19150	19150	19150	19150	0
15	20231212	194400	993453520	19150	19150	19150	19150	0
16	20231212	194300	993453520	19150	19150	19150	19150	0
17	20231212	194200	993453520	19150	19150	19150	19150	0
18	20231212	194100	993453520	19150	19150	19150	19150	0
19	20231212	194000	993453520	19150	19150	19150	19150	0
20	20231212	193900	993453520	19150	19150	19150	19150	0
21	20231212	193800	993453520	19150	19150	19150	19150	0
22	20231212	193700	993453520	19150	19150	19150	19150	0
23	20231212	193600	993453520	19150	19150	19150	19150	0
24	20231212	193500	993453520	19150	19150	19150	19150	0
25	20231212	193400	993453520	19150	19150	19150	19150	0
26	20231212	193300	993453520	19150	19150	19150	19150	0
27	20231212	193200	993453520	19150	19150	19150	19150	0
28	20231212	193100	993453520	19150	19150	19150	19150	0
29	20231212	193000	993453520	19150	19150	19150	19150	0
30	20231212	192900	993453520	19150	19150	19150	19150	0
31	20231212	192800	993453520	19150	19150	19150	19150	0
32	20231212	192700	993453520	19150	19150	19150	19150	962
33	20231212	192600	993453520	19150	19150	19150	19150	0
34	20231212	192500	993453520	19150	19150	19150	19150	0
35	20231212	192400	993453520	19150	19150	19150	19150	0
36	20231212	192300	993453520	19150	19150	19150	19150	0
37	20231212	192200	993453520	19150	19150	19150	19150	0
38	20231212	192100	993453520	19150	19150	19150	19150	0
39	20231212	192000	993453520	19150	19150	19150	19150	0
40	20231212	191900	993453520	19150	19150	19150	19150	0
41	20231212	191800	993453520	19150	19150	19150	19150	0
42	20231212	191700	993453520	19150	19150	19150	19150	0
43	20231212	191600	993453520	19150	19150	19150	19150	0
44	20231212	191500	993453520	19150	19150	19150	19150	0
45	20231212	191400	993453520	19150	19150	19150	19150	0
46	20231212	191300	993453520	19150	19150	19150	19150	0
47	20231212	191200	993453520	19150	19150	19150	19150	0
48	20231212	191100	993453520	19150	19150	19150	19150	0
49	20231212	191000	993453520	19150	19150	19150	19150	0
50	20231212	190900	993453520	19150	19150	19150	19150	0
51	20231212	190800	993453520	19150	19150	19150	19150	0
52	20231212	190700	993453520	19150	19150	19150	19150	0
53	20231212	190600	993453520	19150	19150	19150	19150	0
54	20231212	190500	993453520	19150	19150	19150	19150	0
55	20231212	190400	993453520	19150	19150	19150	19150	0
56	20231212	190300	993453520	19150	19150	19150	19150	0
57	20231212	190200	993453520	19150	19150	19150	19150	0
58	20231212	190100	993453520	19150	19150	19150	19150	0
59	20231212	190000	993453520	19150	19150	19150	19150	0
60	20231212	185900	993453520	19150	19150	19150	19150	0
61	20231212	185800	993453520	19150	19150	19150	19150	0
62	20231212	185700	993453520	19150	19150	19150	19150	962
63	20231212	185600	993453520	19150	19150	19150	19150	0
64	20231212	185500	993453520	19150	19150	19150	19150	0
65	20231212	185400	993453520	19150	19150	19150	19150	0
66	20231212	185300	993453520	19150	19150	19150	19150	0
67	20231212	185200	993453520	19150	19150	19150	19150	0
68	20231212	185100	993453520	19150	19150	19150	19150	0
69	20231212	185000	993453520	19150	19150	19150	19150	0
70	20231212	184900	993453520	19150	19150	19150	19150	0
71	20231212	184800	993453520	19150	19150	19150	19150	0
72	20231212	184700	993453520	19150	19150	19150	19150	0
73	20231212	184600	993453520	19150	19150	19150	19150	0
74	20231212	184500	993453520	19150	19150	19150	19150	0
75	20231212	184400	993453520	19150	19150	19150	19150	0
76	20231212	184300	993453520	19150	19150	19150	19150	0
77	20231212	184200	993453520	19150	19150	19150	19150	0
78	20231212	184100	993453520	19150	19150	19150	19150	0
79	20231212	184000	993453520	19150	19150	19150	19150	0
80	20231212	183900	993453520	19150	19150	19150	19150	0
81	20231212	183800	993453520	19150	19150	19150	19150	0
82	20231212	183700	993453520	19150	19150	19150	19150	0
83	20231212	183600	993453520	19150	19150	19150	19150	0
84	20231212	183500	993453520	19150	19150	19150	19150	0
85	20231212	183400	993453520	19150	19150	19150	19150	0
86	20231212	183300	993453520	19150	19150	19150	19150	0
87	20231212	183200	993453520	19150	19150	19150	19150	0
88	20231212	183100	993453520	19150	19150	19150	19150	0
89	20231212	183000	993453520	19150	19150	19150	19150	0
90	20231212	182900	993453520	19150	19150	19150	19150	0
91	20231212	182800	993453520	19150	19150	19150	19150	0
92	20231212	182700	993453520	19150	19150	19150	19150	962
93	20231212	182600	993453520	19150	19150	19150	19150	0
94	20231212	182500	993453520	19150	19150	19150	19150	0
95	20231212	182400	993453520	19150	19150	19150	19150	0
96	20231212	182300	993453520	19150	19150	19150	19150	0
97	20231212	182200	993453520	19150	19150	19150	19150	0
98	20231212	182100	993453520	19150	19150	19150	19150	0
99	20231212	182000	993453520	19150	19150	19150	19150	0
100	20231212	181900	993453520	19150	19150	19150	19150	0
101	20231212	181800	993453520	19150	19150	19150	19150	0
102	20231212	181700	993453520	19150	19150	19150	19150	0
103	20231212	181600	993453520	19150	19150	19150	19150	0
104	20231212	181500	993453520	19150	19150	19150	19150	0
105	20231212	181400	993453520	19150	19150	19150	19150	0
106	20231212	181300	993453520	19150	19150	19150	19150	0
107	20231212	181200	993453520	19150	19150	19150	19150	0
108	20231212	181100	993453520	19150	19150	19150	19150	0
109	20231212	181000	993453520	19150	19150	19150	19150	0
110	20231212	180900	993453520	19150	19150	19150	19150	0
111	20231212	180800	993453520	19150	19150	19150	19150	0
112	20231212	180700	993453520	19150	19150	19150	19150	0
113	20231212	180600	993453520	19150	19150	19150	19150	0
114	20231212	180500	993453520	19150	19150	19150	19150	0
115	20231212	180400	993453520	19150	19150	19150	19150	0
116	20231212	180300	993453520	19150	19150	19150	19150	0
117	20231212	180200	993453520	19150	19150	19150	19150	0
118	20231212	180100	993453520	19150	19150	19150	19150	0
119	20231212	180000	993453520	19150	19150	19150	19150	0
120	20231212	175900	993453520	19150	19150	19150	19150	0
121	20231212	175800	993453520	19150	19150	19150	19150	0
122	20231212	175700	993453520	19150	19150	19150	19150	962
123	20231212	175600	993453520	19150	19150	19150	19150	0
124	20231212	175500	993453520	19150	19150	19150	19150	0
125	20231212	175400	993453520	19150	19150	19150	19150	0
126	20231212	175300	993453520	19150	19150	19150	19150	0
127	20231212	175200	993453520	19150	19150	19150	19150	0
128	20231212	175100	993453520	19150	19150	19150	19150	0
129	20231212	175000	993453520	19150	19150	19150	19150	0
130	20231212	174900	993453520	19150	19150	19150	19150	0
131	20231212	174800	993453520	19150	19150	19150	19150	0
132	20231212	174700	993453520	19150	19150	19150	19150	0
133	20231212	174600	993453520	19150	19150	19150	19150	0
134	20231212	174500	993453520	19150	19150	19150	19150	0
135	20231212	174400	993453520	19150	19150	19150	19150	0
136	20231212	174300	993453520	19150	19150	19150	19150	0
137	20231212	174200	993453520	19150	19150	19150	19150	0
138	20231212	174100	993453520	19150	19150	19150	19150	0
139	20231212	174000	993453520	19150	19150	19150	19150	0
140	20231212	173900	993453520	19150	19150	19150	19150	0
141	20231212	173800	993453520	19150	19150	19150	19150	0
142	20231212	173700	993453520	19150	19150	19150	19150	0
143	20231212	173600	993453520	19150	19150	19150	19150	0
144	20231212	173500	993453520	19150	19150	19150	19150	0
145	20231212	173400	993453520	19150	19150	19150	19150	0
146	20231212	173300	993453520	19150	19150	19150	19150	0
147	20231212	173200	993453520	19150	19150	19150	19150	0
148	20231212	173100	993453520	19150	19150	19150	19150	0
149	20231212	173000	993453520	19150	19150	19150	19150	0
150	20231212	172900	993453520	19150	19150	19150	19150	0
151	20231212	172800	993453520	19150	19150	19150	19150	0
152	20231212	172700	993453520	19150	19150	19150	19150	962
153	20231212	172600	993453520	19150	19150	19150	19150	0
154	20231212	172500	993453520	19150	19150	19150	19150	0
155	20231212	172400	993453520	19150	19150	19150	19150	0
156	20231212	172300	993453520	19150	19150	19150	19150	0
157	20231212	172200	993453520	19150	19150	19150	19150	0
158	20231212	172100	993453520	19150	19150	19150	19150	0
159	20231212	172000	993453520	19150	19150	19150	19150	0
160	20231212	171900	993453520	19150	19150	19150	19150	0
161	20231212	171800	993453520	19150	19150	19150	19150	0
162	20231212	171700	993453520	19150	19150	19150	19150	0
163	20231212	171600	993453520	19150	19150	19150	19150	0
164	20231212	171500	993453520	19150	19150	19150	19150	0
165	20231212	171400	993453520	19150	19150	19150	19150	0
166	20231212	171300	993453520	19150	19150	19150	19150	0
167	20231212	171200	993453520	19150	19150	19150	19150	0
168	20231212	171100	993453520	19150	19150	19150	19150	0
169	20231212	171000	993453520	19150	19150	19150	19150	0
170	20231212	170900	993453520	19150	19150	19150	19150	0
171	20231212	170800	993453520	19150	19150	19150	19150	0
172	20231212	170700	993453520	19150	19150	19150	19150	0
173	20231212	170600	993453520	19150	19150	19150	19150	0
174	20231212	170500	993453520	19150	19150	19150	19150	0
175	20231212	170400	993453520	19150	19150	19150	19150	0
176	20231212	170300	993453520	19150	19150	19150	19150	0
177	20231212	170200	993453520	19150	19150	19150	19150	0
178	20231212	170100	993453520	19150	19150	19150	19150	0
179	20231212	170000	993453520	19150	19150	19150	19150	0
180	20231212	165900	993453520	19150	19150	19150	19150	0
181	20231212	165800	993453520	19150	19150	19150	19150	0
182	20231212	165700	993453520	19150	19150	19150	19150	962
183	20231212	165600	993453520	19150	19150	19150	19150	0
184	20231212	165500	993453520	19150	19150	19150	19150	0
185	20231212	165400	993453520	19150	19150	19150	19150	0
186	20231212	165300	993453520	19150	19150	19150	19150	0
187	20231212	165200	993453520	19150	19150	19150	19150	0
188	20231212	165100	993453520	19150	19150	19150	19150	0
189	20231212	165000	993453520	19150	19150	19150	19150	0
190	20231212	164900	993453520	19150	19150	19150	19150	0
191	20231212	164800	993453520	19150	19150	19150	19150	0
192	20231212	164700	993453520	19150	19150	19150	19150	0
193	20231212	164600	993453520	19150	19150	19150	19150	0
194	20231212	164500	993453520	19150	19150	19150	19150	0
195	20231212	164400	993453520	19150	19150	19150	19150	0
196	20231212	164300	993453520	19150	19150	19150	19150	0
197	20231212	164200	993453520	19150	19150	19150	19150	0
198	20231212	164100	993453520	19150	19150	19150	19150	0
199	20231212	164000	993453520	19150	19150	19150	19150	0
200	20231212	163900	993453520	19150	19150	19150	19150	0
201	20231212	163800	993453520	19150	19150	19150	19150	0
202	20231212	163700	993453520	19150	19150	19150	19150	0
203	20231212	163600	993453520	19150	19150	19150	19150	0
204	20231212	163500	993453520	19150	19150	19150	19150	0
205	20231212	163400	993453520	19150	19150	19150	19150	0
206	20231212	163300	993453520	19150	19150	19150	19150	0
207	20231212	163200	993453520	19150	19150	19150	19150	0
208	20231212	163100	993453520	19150	19150	19150	19150	0
209	20231212	163000	993453520	19150	19150	19150	19150	0
210	20231212	162900	993453520	19150	19150	19150	19150	0
211	20231212	162800	993453520	19150	19150	19150	19150	0
212	20231212	162700	993453520	19150	19150	19150	19150	962
213	20231212	162600	993453520	19150	19150	19150	19150	0
214	20231212	162500	993453520	19150	19150	19150	19150	0
215	20231212	162400	993453520	19150	19150	19150	19150	0
216	20231212	162300	993453520	19150	19150	19150	19150	0
217	20231212	162200	993453520	19150	19150	19150	19150	0
218	20231212	162100	993453520	19150	19150	19150	19150	0
219	20231212	162000	993453520	19150	19150	19150	19150	0
220	20231212	161900	993453520	19150	19150	19150	19150	0
221	20231212	161800	993453520	19150	19150	19150	19150	0
222	20231212	161700	993453520	19150	19150	19150	19150	0
223	20231212	161600	993453520	19150	19150	19150	19150	0
224	20231212	161500	993453520	19150	19150	19150	19150	0
225	20231212	161400	993453520	19150	19150	19150	19150	0
226	20231212	161300	993453520	19150	19150	19150	19150	0
227	20231212	161200	993453520	19150	19150	19150	19150	0
228	20231212	161100	993453520	19150	19150	19150	19150	0
229	20231212	161000	993453520	19150	19150	19150	19150	0
230	20231212	160900	993453520	19150	19150	19150	19150	0
231	20231212	160800	993453520	19150	19150	19150	19150	0
232	20231212	160700	993453520	19150	19150	19150	19150	0
233	20231212	160600	993453520	19150	19150	19150	19150	0
234	20231212	160500	993453520	19150	19150	19150	19150	0
235	20231212	160400	993453520	19150	19150	19150	19150	0
236	20231212	160300	993453520	19150	19150	19150	19150	0
237	20231212	160200	993453520	19150	19150	19150	19150	0
238	20231212	160100	993453520	19150	19150	19150	19150	0
239	20231212	160000	993453520	19150	19150	19150	19150	0
240	20231212	155900	993453520	19150	19150	19150	19150	0
241	20231212	155800	993453520	19150	19150	19150	19150	0
242	20231212	155700	993453520	19150	19150	19150	19150	962
243	20231212	155600	993453520	19150	19150	19150	19150	0
244	20231212	155500	993453520	19150	19150	19150	19150	0
245	20231212	155400	993453520	19150	19150	19150	19150	0
246	20231212	155300	993453520	19150	19150	19150	19150	0
247	20231212	155200	993453520	19150	19150	19150	19150	0
248	20231212	155100	993453520	19150	19150	19150	19150	0
249	20231212	155000	993453520	19150	19150	19150	19150	0
250	20231212	154900	993453520	19150	19150	19150	19150	0
251	20231212	154800	993453520	19150	19150	19150	19150	0
252	20231212	154700	993453520	19150	19150	19150	19150	0
253	20231212	154600	993453520	19150	19150	19150	19150	0
254	20231212	154500	993453520	19150	19150	19150	19150	0
255	20231212	154400	993453520	19150	19150	19150	19150	0
256	20231212	154300	993453520	19150	19150	19150	19150	0
257	20231212	154200	993453520	19150	19150	19150	19150	0
258	20231212	154100	993453520	19150	19150	19150	19150	0
259	20231212	154000	993453520	19150	19150	19150	19150	0
260	20231212	153900	993453520	19150	19150	19150	19150	0
261	20231212	153800	993453520	19150	19150	19150	19150	0
262	20231212	153700	993453520	19150	19150	19150	19150	0
263	20231212	153600	993453520	19150	19150	19150	19150	0
264	20231212	153500	993453520	19150	19150	19150	19150	0
265	20231212	153400	993453520	19150	19150	19150	19150	0
266	20231212	153300	993453520	19150	19150	19150	19150	0
267	20231212	153200	993453520	19150	19150	19150	19150	0
268	20231212	153100	993453520	19150	19150	19150	19150	0
269	20231212	153000	993453520	19150	19150	19150	19150	962
270	20231212	152900	975031220	19170	19170	19170	19170	0
271	20231212	152800	975031220	19170	19170	19170	19170	0
272	20231212	152700	975031220	19170	19170	19170	19170	0
273	20231212	152600	975031220	19170	19170	19170	19170	0
274	20231212	152500	975031220	19170	19170	19170	19170	0
275	20231212	152400	975031220	19170	19170	19170	19170	0
276	20231212	152300	975031220	19170	19170	19170	19170	0
277	20231212	152200	975031220	19170	19170	19170	19170	0
278	20231212	152100	975031220	19170	19170	19170	19170	0
279	20231212	152000	975031220	19170	19170	19170	19170	0
280	20231212	151900	975031220	19170	19170	19180	19160	156
281	20231212	151800	972041150	19170	19170	19170	19170	121
282	20231212	151700	969721580	19180	19190	19190	19170	136
283	20231212	151600	967112840	19190	19200	19200	19190	52
284	20231212	151500	966114480	19210	19200	19210	19200	97
285	20231212	151400	964251450	19190	19220	19220	19180	84
286	20231212	151300	962638000	19230	19210	19230	19210	137
287	20231212	151200	960004870	19200	19200	19200	19200	0
288	20231212	151100	960004870	19200	19190	19200	19190	67
289	20231212	151000	958719130	19190	19180	19190	19180	40
290	20231212	150900	957951540	19190	19190	19190	19190	0
291	20231212	150800	957951540	19190	19190	19190	19190	0
292	20231212	150700	957951540	19190	19190	19190	19190	31
293	20231212	150600	957356650	19190	19190	19190	19190	20
294	20231212	150500	956972850	19180	19180	19180	19180	0
295	20231212	150400	956972850	19180	19180	19180	19180	51
296	20231212	150300	955994670	19170	19170	19170	19170	0
297	20231212	150200	955994670	19170	19170	19180	19170	37
298	20231212	150100	955285320	19170	19170	19170	19170	38
299	20231212	150000	954556860	19180	19180	19180	19180	0
300	20231212	145900	954556860	19180	19180	19180	19180	113
301	20231212	145800	952389520	19180	19190	19190	19180	47
302	20231212	145700	951488010	19190	19200	19200	19190	104
303	20231212	145600	949491440	19200	19200	19200	19200	64
304	20231212	145500	948262640	19200	19200	19200	19200	12
305	20231212	145400	948032240	19210	19210	19210	19210	606
306	20231212	145300	936390980	19220	19220	19220	19220	1
307	20231212	145200	936371760	19220	19210	19220	19210	35
308	20231212	145100	935699180	19220	19210	19220	19210	6
309	20231212	145000	935583870	19210	19210	19210	19210	50
310	20231212	144900	934623370	19210	19210	19210	19210	13
311	20231212	144800	934373640	19220	19220	19220	19220	2
312	20231212	144700	934335200	19220	19220	19220	19220	130
313	20231212	144600	931836600	19220	19220	19220	19220	10
314	20231212	144500	931644400	19220	19220	19220	19220	104
315	20231212	144400	929645520	19230	19230	19230	19230	45
316	20231212	144300	928780170	19240	19230	19240	19230	150
317	20231212	144200	925894840	19230	19220	19230	19220	63
318	20231212	144100	924683480	19230	19230	19230	19230	0
319	20231212	144000	924683480	19230	19240	19240	19230	9
320	20231212	143900	924510400	19230	19240	19240	19230	2
321	20231212	143800	924471930	19240	19240	19240	19240	0
322	20231212	143700	924471930	19240	19240	19240	19240	122
323	20231212	143600	922124650	19230	19230	19230	19230	31
324	20231212	143500	921528520	19230	19230	19230	19230	0
325	20231212	143400	921528520	19230	19240	19240	19230	4
326	20231212	143300	921451580	19240	19220	19240	19220	300
327	20231212	143200	915682160	19210	19210	19210	19210	15
328	20231212	143100	915394010	19210	19210	19210	19210	0
329	20231212	143000	915394010	19210	19210	19210	19210	1
330	20231212	142900	915374800	19220	19220	19220	19220	31
331	20231212	142800	914778980	19220	19220	19220	19220	2
332	20231212	142700	914740540	19210	19210	19210	19210	93
333	20231212	142600	912954010	19200	19200	19200	19200	1
334	20231212	142500	912934810	19200	19200	19200	19200	14
335	20231212	142400	912666010	19200	19240	19240	19200	343
336	20231212	142300	906076310	19240	19240	19240	19240	0
337	20231212	142200	906076310	19240	19240	19240	19240	0
338	20231212	142100	906076310	19240	19270	19270	19240	4478
339	20231212	142000	819873520	19270	19270	19270	19270	0
340	20231212	141900	819873520	19270	19270	19270	19270	6
341	20231212	141800	819757900	19270	19280	19280	19270	317
342	20231212	141700	813647300	19280	19280	19280	19280	0
343	20231212	141600	813647300	19280	19280	19300	19280	1297
344	20231212	141500	788639040	19280	19290	19290	19280	248
345	20231212	141400	783855240	19290	19290	19290	19290	31
346	20231212	141300	783257250	19300	19290	19300	19290	17
347	20231212	141200	782929310	19290	19290	19290	19290	11
348	20231212	141100	782717120	19290	19290	19300	19290	47
349	20231212	141000	781810440	19280	19250	19280	19250	448
350	20231212	140900	773176130	19260	19250	19260	19250	5
351	20231212	140800	773079850	19250	19270	19270	19250	7
352	20231212	140700	772945000	19260	19260	19260	19260	178
353	20231212	140600	769516720	19260	19250	19260	19250	351
354	20231212	140500	762756470	19250	19260	19260	19250	55
355	20231212	140400	761697290	19260	19260	19260	19250	25
356	20231212	140300	761215920	19250	19240	19250	19240	9
357	20231212	140200	761042680	19240	19240	19240	19240	0
358	20231212	140100	761042680	19240	19240	19240	19240	0
359	20231212	140000	761042680	19240	19240	19260	19240	9
360	20231212	135900	760869490	19260	19260	19260	19260	0
361	20231212	135800	760869490	19260	19260	19260	19260	50
362	20231212	135700	759906490	19260	19260	19260	19260	0
363	20231212	135600	759906490	19260	19260	19260	19260	20
364	20231212	135500	759521290	19260	19240	19260	19240	261
365	20231212	135400	754496920	19240	19240	19240	19240	4
366	20231212	135300	754419960	19250	19250	19250	19250	89
367	20231212	135200	752706710	19240	19250	19250	19240	16
368	20231212	135100	752398850	19250	19230	19250	19230	757
369	20231212	135000	737832750	19240	19240	19240	19240	0
370	20231212	134900	737832750	19240	19240	19240	19240	1
371	20231212	134800	737813510	19230	19230	19230	19230	113
372	20231212	134700	735640520	19230	19220	19230	19220	60
373	20231212	134600	734486740	19220	19220	19220	19220	63
374	20231212	134500	733275880	19230	19220	19230	19220	17
375	20231212	134400	732949030	19220	19220	19220	19220	51
376	20231212	134300	731968810	19230	19220	19230	19220	143
377	20231212	134200	729220310	19220	19220	19220	19220	50
378	20231212	134100	728259310	19230	19230	19230	19230	6
379	20231212	134000	728143930	19220	19220	19220	19220	94
380	20231212	133900	726337250	19210	19200	19210	19200	231
381	20231212	133800	721901540	19190	19190	19190	19190	0
382	20231212	133700	721901540	19190	19190	19190	19190	47
383	20231212	133600	720999610	19170	19190	19190	19130	1346
384	20231212	133500	695217530	19180	19180	19180	19180	40
385	20231212	133400	694450330	19190	19190	19190	19190	1
386	20231212	133300	694431140	19190	19190	19190	19190	12
387	20231212	133200	694200860	19170	19190	19190	19140	201
388	20231212	133100	690344740	19200	19150	19200	19150	395
389	20231212	133000	682774540	19140	19140	19140	19140	1
390	20231212	132900	682755400	19130	19130	19130	19130	0
391	20231212	132800	682755400	19130	19130	19130	19130	20
392	20231212	132700	682372800	19120	19150	19150	19120	136
393	20231212	132600	679770020	19140	19140	19140	19140	1
394	20231212	132500	679750880	19150	19140	19150	19140	219
395	20231212	132400	675557340	19130	19130	19130	19130	0
396	20231212	132300	675557340	19130	19120	19130	19120	36
397	20231212	132200	674868900	19130	19130	19130	19130	0
398	20231212	132100	674868900	19130	19130	19150	19130	59
399	20231212	132000	673740190	19150	19150	19150	19150	5
400	20231212	131900	673644440	19150	19150	19150	19150	2
401	20231212	131800	673606140	19130	19130	19130	19130	97
402	20231212	131700	671750530	19130	19130	19130	19130	1
403	20231212	131600	671731400	19120	19120	19120	19120	44
404	20231212	131500	670890120	19110	19110	19110	19110	11
405	20231212	131400	670679910	19110	19110	19110	19110	0
406	20231212	131300	670679910	19110	19110	19110	19110	1
407	20231212	131200	670660800	19110	19110	19110	19110	25
408	20231212	131100	670183050	19110	19110	19110	19110	0
409	20231212	131000	670183050	19110	19110	19110	19100	226
410	20231212	130900	665864200	19110	19110	19110	19110	0
411	20231212	130800	665864200	19110	19110	19110	19110	0
412	20231212	130700	665864200	19110	19110	19110	19110	41
413	20231212	130600	665080690	19110	19110	19110	19110	0
414	20231212	130500	665080690	19110	19100	19110	19100	10
415	20231212	130400	664889640	19100	19100	19100	19100	0
416	20231212	130300	664889640	19100	19100	19100	19100	0
417	20231212	130200	664889640	19100	19100	19100	19100	28
418	20231212	130100	664354840	19110	19120	19120	19110	150
419	20231212	130000	661487260	19120	19130	19130	19120	477
420	20231212	125900	652365070	19130	19130	19140	19130	6
421	20231212	125800	652250270	19140	19140	19140	19130	150
422	20231212	125700	649379400	19150	19150	19150	19150	5
423	20231212	125600	649283650	19150	19150	19150	19150	52
424	20231212	125500	648287850	19150	19150	19150	19150	1
425	20231212	125400	648268700	19150	19140	19150	19140	3
426	20231212	125300	648211270	19150	19150	19150	19150	31
427	20231212	125200	647617620	19140	19140	19140	19140	1
428	20231212	125100	647598480	19160	19160	19160	19160	1
429	20231212	125000	647579320	19160	19160	19160	19160	4
430	20231212	124900	647502680	19150	19150	19150	19150	50
431	20231212	124800	646545180	19150	19150	19150	19150	19
432	20231212	124700	646181330	19150	19170	19170	19150	128
433	20231212	124600	643728960	19160	19160	19160	19160	0
434	20231212	124500	643728960	19160	19160	19160	19160	84
435	20231212	124400	642119520	19180	19180	19180	19180	0
436	20231212	124300	642119520	19180	19180	19180	19180	106
437	20231212	124200	640086440	19180	19180	19180	19160	177
438	20231212	124100	636691840	19170	19160	19170	19160	292
439	20231212	124000	631094940	19160	19150	19160	19150	31
440	20231212	123900	630500990	19160	19160	19160	19160	1
441	20231212	123800	630481830	19150	19150	19150	19150	73
442	20231212	123700	629083880	19150	19150	19150	19150	1
443	20231212	123600	629064730	19150	19150	19150	19150	0
444	20231212	123500	629064730	19150	19150	19150	19150	4
445	20231212	123400	628988130	19140	19140	19140	19140	35
446	20231212	123300	628318230	19120	19120	19120	19120	0
447	20231212	123200	628318230	19120	19120	19120	19120	0
448	20231212	123100	628318230	19120	19120	19120	19120	5
449	20231212	123000	628222630	19120	19120	19120	19120	1
450	20231212	122900	628203510	19120	19120	19120	19120	0
451	20231212	122800	628203510	19120	19120	19120	19120	0
452	20231212	122700	628203510	19120	19120	19120	19120	0
453	20231212	122600	628203510	19120	19120	19120	19120	1
454	20231212	122500	628184390	19120	19120	19120	19120	35
455	20231212	122400	627515190	19110	19110	19110	19110	0
456	20231212	122300	627515190	19110	19110	19110	19110	1
457	20231212	122200	627496080	19110	19110	19110	19110	0
458	20231212	122100	627496080	19110	19110	19110	19110	8
459	20231212	122000	627343200	19110	19110	19110	19110	10
460	20231212	121900	627152100	19110	19110	19110	19110	1
461	20231212	121800	627132990	19110	19110	19110	19110	0
462	20231212	121700	627132990	19110	19140	19140	19110	53
463	20231212	121600	626119390	19140	19120	19140	19120	151
464	20231212	121500	623231070	19110	19110	19110	19110	1
465	20231212	121400	623211960	19120	19120	19120	19120	6
466	20231212	121300	623097240	19110	19110	19110	19110	0
467	20231212	121200	623097240	19110	19110	19110	19110	8
468	20231212	121100	622944360	19120	19120	19120	19120	0
469	20231212	121000	622944360	19120	19120	19120	19090	30
470	20231212	120900	622370910	19090	19090	19090	19090	0
471	20231212	120800	622370910	19090	19090	19090	19090	40
472	20231212	120700	621607310	19090	19090	19090	19090	165
473	20231212	120600	618457460	19120	19120	19120	19120	0
474	20231212	120500	618457460	19120	19120	19120	19120	0
475	20231212	120400	618457460	19120	19120	19120	19120	0
476	20231212	120300	618457460	19120	19120	19120	19120	2
477	20231212	120200	618419220	19120	19120	19120	19120	0
478	20231212	120100	618419220	19120	19120	19120	19120	30
479	20231212	120000	617845620	19080	19080	19080	19080	1
480	20231212	115900	617826540	19080	19080	19080	19080	112
481	20231212	115800	615689580	19120	19120	19120	19120	0
482	20231212	115700	615689580	19120	19120	19120	19120	1
483	20231212	115600	615670460	19080	19080	19080	19080	0
484	20231212	115500	615670460	19080	19080	19080	19080	13
485	20231212	115400	615422420	19080	19080	19080	19080	0
486	20231212	115300	615422420	19080	19080	19080	19080	38
487	20231212	115200	614697380	19080	19090	19090	19080	43
488	20231212	115100	613876920	19090	19110	19110	19090	358
489	20231212	115000	607040000	19110	19120	19120	19110	16
490	20231212	114900	606734190	19120	19120	19120	19120	0
491	20231212	114800	606734190	19120	19120	19120	19120	0
492	20231212	114700	606734190	19120	19120	19120	19120	0
493	20231212	114600	606734190	19120	19130	19130	19120	60
494	20231212	114500	605586970	19130	19130	19130	19130	1
495	20231212	114400	605567840	19130	19130	19130	19130	70
496	20231212	114300	604228740	19140	19140	19140	19140	0
497	20231212	114200	604228740	19140	19140	19140	19140	15
498	20231212	114100	603941640	19140	19140	19140	19140	0
499	20231212	114000	603941640	19140	19140	19140	19140	3
500	20231212	113900	603884220	19140	19140	19140	19140	4
501	20231212	113800	603807660	19130	19130	19130	19130	72
502	20231212	113700	602430300	19130	19130	19130	19130	0
503	20231212	113600	602430300	19130	19130	19130	19130	0
504	20231212	113500	602430300	19130	19130	19130	19130	0
505	20231212	113400	602430300	19130	19130	19130	19130	6
506	20231212	113300	602315520	19130	19130	19130	19130	1
507	20231212	113200	602296390	19140	19140	19140	19140	1
508	20231212	113100	602277250	19140	19140	19140	19140	0
509	20231212	113000	602277250	19140	19110	19140	19100	389
510	20231212	112900	594844920	19110	19110	19110	19110	0
511	20231212	112800	594844920	19110	19110	19110	19110	0
512	20231212	112700	594844920	19110	19110	19110	19110	0
513	20231212	112600	594844920	19110	19110	19110	19110	0
514	20231212	112500	594844920	19110	19110	19110	19110	1
515	20231212	112400	594825810	19110	19110	19110	19110	8
516	20231212	112300	594672930	19110	19110	19110	19110	0
517	20231212	112200	594672930	19110	19110	19110	19110	19
518	20231212	112100	594309840	19110	19110	19110	19110	100
519	20231212	112000	592398840	19110	19120	19120	19110	11
520	20231212	111900	592188610	19110	19110	19110	19110	0
521	20231212	111800	592188610	19110	19110	19110	19110	0
522	20231212	111700	592188610	19110	19110	19110	19110	0
523	20231212	111600	592188610	19110	19120	19120	19110	100
524	20231212	111500	590277540	19120	19120	19130	19120	62
525	20231212	111400	589091740	19130	19130	19130	19130	0
526	20231212	111300	589091740	19130	19130	19130	19130	0
527	20231212	111200	589091740	19130	19130	19130	19130	10
528	20231212	111100	588900440	19130	19100	19130	19100	67
529	20231212	111000	587619840	19100	19100	19100	19100	0
530	20231212	110900	587619840	19100	19100	19100	19100	1
531	20231212	110800	587600740	19100	19100	19100	19100	0
532	20231212	110700	587600740	19100	19110	19110	19100	20
533	20231212	110600	587218720	19100	19100	19100	19100	0
534	20231212	110500	587218720	19100	19100	19100	19100	0
535	20231212	110400	587218720	19100	19110	19110	19100	50
536	20231212	110300	586263710	19100	19100	19100	19100	0
537	20231212	110200	586263710	19100	19100	19100	19100	0
538	20231212	110100	586263710	19100	19110	19110	19100	120
539	20231212	110000	583971480	19110	19130	19130	19110	138
540	20231212	105900	581333990	19130	19130	19130	19130	0
541	20231212	105800	581333990	19130	19130	19130	19130	30
542	20231212	105700	580760090	19130	19150	19150	19130	244
543	20231212	105600	576087730	19150	19150	19150	19150	79
544	20231212	105500	574574880	19150	19150	19150	19150	3
545	20231212	105400	574517430	19150	19150	19150	19150	2
546	20231212	105300	574479130	19130	19130	19130	19130	0
547	20231212	105200	574479130	19130	19130	19130	19130	1
548	20231212	105100	574460000	19130	19130	19130	19130	0
549	20231212	105000	574460000	19130	19140	19140	19130	19
550	20231212	104900	574096480	19130	19130	19130	19130	238
551	20231212	104800	569543540	19140	19140	19140	19140	33
552	20231212	104700	568911920	19150	19160	19160	19150	236
553	20231212	104600	564392220	19150	19150	19150	19150	170
554	20231212	104500	561136720	19160	19160	19160	19160	32
555	20231212	104400	560523600	19160	19170	19170	19160	552
556	20231212	104300	549946960	19170	19170	19170	19170	0
557	20231212	104200	549946960	19170	19170	19170	19170	0
558	20231212	104100	549946960	19170	19170	19170	19170	26
559	20231212	104000	549448540	19180	19180	19180	19180	1
560	20231212	103900	549429360	19180	19180	19180	19180	1
561	20231212	103800	549410180	19170	19190	19190	19170	156
562	20231212	103700	546417900	19200	19200	19200	19200	0
563	20231212	103600	546417900	19200	19200	19200	19200	29
564	20231212	103500	545861100	19180	19180	19180	19180	47
565	20231212	103400	544959640	19190	19190	19190	19190	1
566	20231212	103300	544940450	19200	19200	19200	19200	0
567	20231212	103200	544940450	19200	19200	19200	19200	69
568	20231212	103100	543615650	19200	19200	19200	19200	0
569	20231212	103000	543615650	19200	19200	19200	19200	2
570	20231212	102900	543577250	19200	19200	19200	19200	13
571	20231212	102800	543327650	19200	19200	19200	19200	25
572	20231212	102700	542847650	19200	19200	19200	19200	39
573	20231212	102600	542098850	19200	19200	19200	19200	2
574	20231212	102500	542060450	19200	19200	19200	19200	4
575	20231212	102400	541983650	19160	19210	19210	19160	11
576	20231212	102300	541772390	19200	19180	19200	19180	6
577	20231212	102200	541657210	19220	19190	19220	19190	200
578	20231212	102100	537813790	19200	19200	19200	19200	2
579	20231212	102000	537775390	19160	19190	19190	19160	62
580	20231212	101900	536585910	19190	19110	19190	19110	596
581	20231212	101800	525176690	19120	19090	19130	19080	940
582	20231212	101700	507201560	19080	19070	19080	19070	29
583	20231212	101600	506648430	19060	19090	19090	19060	596
584	20231212	101500	495275820	19090	19100	19100	19090	22
585	20231212	101400	494855630	19100	19090	19100	19090	214
586	20231212	101300	490768530	19090	19090	19090	19090	385
587	20231212	101200	483418880	19090	19090	19090	19090	0
588	20231212	101100	483418880	19090	19100	19100	19090	233
589	20231212	101000	478970290	19100	19100	19100	19100	28
590	20231212	100900	478435490	19100	19100	19100	19100	74
591	20231212	100800	477022090	19100	19100	19100	19100	1
592	20231212	100700	477002990	19100	19100	19100	19100	103
593	20231212	100600	475035690	19100	19100	19100	19100	229
594	20231212	100500	470661790	19110	19140	19140	19110	657
595	20231212	100400	458100980	19130	19130	19130	19130	5
596	20231212	100300	458005330	19130	19130	19130	19130	22
597	20231212	100200	457584470	19130	19140	19150	19130	105
598	20231212	100100	455574340	19130	19180	19180	19130	547
599	20231212	100000	445101830	19180	19180	19190	19180	4
600	20231212	095900	445025090	19190	19190	19200	19180	126
601	20231212	095800	442608320	19190	19210	19210	19190	90
602	20231212	095700	440879940	19210	19200	19210	19200	53
603	20231212	095600	439862010	19200	19200	19200	19200	0
604	20231212	095500	439862010	19200	19200	19200	19200	101
605	20231212	095400	437922810	19200	19200	19200	19200	101
606	20231212	095300	435983610	19200	19200	19200	19200	3
607	20231212	095200	435926010	19200	19210	19210	19200	507
608	20231212	095100	426190490	19210	19210	19220	19210	322
609	20231212	095000	420004860	19210	19240	19240	19210	86
610	20231212	094900	418351700	19240	19250	19250	19240	37
611	20231212	094800	417639470	19250	19220	19250	19220	832
612	20231212	094700	401633980	19230	19180	19230	19180	1584
613	20231212	094600	371214960	19180	19180	19180	19180	0
614	20231212	094500	371214960	19180	19180	19190	19180	32
615	20231212	094400	370601090	19190	19150	19190	19150	58
616	20231212	094300	369488910	19150	19150	19150	19150	134
617	20231212	094200	366922810	19150	19150	19150	19150	76
618	20231212	094100	365467410	19150	19130	19150	19130	5
619	20231212	094000	365371700	19140	19120	19140	19120	4466
620	20231212	093900	279955270	19120	19110	19120	19110	1390
621	20231212	093800	253379850	19110	19120	19120	19110	65
622	20231212	093700	252137680	19130	19130	19130	19120	77
623	20231212	093600	250665090	19130	19130	19130	19130	134
624	20231212	093500	248101670	19130	19120	19130	19120	42
625	20231212	093400	247298310	19120	19120	19130	19120	57
626	20231212	093300	246208080	19120	19130	19130	19120	52
627	20231212	093200	245213550	19130	19130	19130	19130	5
628	20231212	093100	245117900	19130	19120	19130	19120	7
629	20231212	093000	244984040	19120	19110	19120	19110	105
630	20231212	092900	242977450	19120	19130	19130	19120	53
631	20231212	092800	241964040	19130	19130	19130	19120	57
632	20231212	092700	240873640	19130	19140	19140	19130	117
633	20231212	092600	238634510	19150	19140	19150	19140	11
634	20231212	092500	238423910	19140	19150	19150	19140	64
635	20231212	092400	237198400	19150	19140	19150	19140	51
636	20231212	092300	236222190	19140	19140	19140	19130	39
637	20231212	092200	235475930	19140	19150	19150	19140	4
638	20231212	092100	235399350	19140	19130	19140	19100	659
639	20231212	092000	222812080	19130	19100	19140	19100	25
640	20231212	091900	222333800	19100	19100	19100	19090	788
641	20231212	091800	207283270	19100	19140	19140	19100	1519
642	20231212	091700	178236200	19140	19140	19150	19140	157
643	20231212	091600	175230430	19150	19140	19150	19140	182
644	20231212	091500	171746240	19150	19170	19170	19140	300
645	20231212	091400	166001070	19180	19180	19200	19180	60
646	20231212	091300	164849750	19160	19200	19200	19160	240
647	20231212	091200	160246930	19210	19220	19220	19170	189
648	20231212	091100	156619540	19220	19210	19220	19210	49
649	20231212	091000	155677830	19220	19200	19220	19200	524
650	20231212	090900	145610210	19210	19220	19220	19200	187
651	20231212	090800	142017910	19220	19170	19220	19170	1174
652	20231212	090700	119486600	19170	19190	19190	19160	101
653	20231212	090600	117550510	19190	19170	19190	19160	394
654	20231212	090500	109995000	19160	19180	19180	19160	163
655	20231212	090400	106871840	19150	19190	19190	19150	1069
656	20231212	090300	86398260	19190	19150	19190	19150	605
657	20231212	090200	74808770	19150	19070	19150	19070	1780
658	20231212	090100	40785160	19070	19000	19070	19000	376
659	20231212	090000	33626690	18960	18850	19010	18840	1778