KissMeData/089980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195700	686212920	18920	18920	18920	18920	584
3	20231213	195600	686212920	18920	18920	18920	18920	0
4	20231213	195500	686212920	18920	18920	18920	18920	0
5	20231213	195400	686212920	18920	18920	18920	18920	0
6	20231213	195300	686212920	18920	18920	18920	18920	0
7	20231213	195200	686212920	18920	18920	18920	18920	0
8	20231213	195100	686212920	18920	18920	18920	18920	0
9	20231213	195000	686212920	18920	18920	18920	18920	0
10	20231213	194900	686212920	18920	18920	18920	18920	0
11	20231213	194800	686212920	18920	18920	18920	18920	0
12	20231213	194700	686212920	18920	18920	18920	18920	0
13	20231213	194600	686212920	18920	18920	18920	18920	0
14	20231213	194500	686212920	18920	18920	18920	18920	0
15	20231213	194400	686212920	18920	18920	18920	18920	0
16	20231213	194300	686212920	18920	18920	18920	18920	0
17	20231213	194200	686212920	18920	18920	18920	18920	0
18	20231213	194100	686212920	18920	18920	18920	18920	0
19	20231213	194000	686212920	18920	18920	18920	18920	0
20	20231213	193900	686212920	18920	18920	18920	18920	0
21	20231213	193800	686212920	18920	18920	18920	18920	0
22	20231213	193700	686212920	18920	18920	18920	18920	0
23	20231213	193600	686212920	18920	18920	18920	18920	0
24	20231213	193500	686212920	18920	18920	18920	18920	0
25	20231213	193400	686212920	18920	18920	18920	18920	0
26	20231213	193300	686212920	18920	18920	18920	18920	0
27	20231213	193200	686212920	18920	18920	18920	18920	0
28	20231213	193100	686212920	18920	18920	18920	18920	0
29	20231213	193000	686212920	18920	18920	18920	18920	0
30	20231213	192900	686212920	18920	18920	18920	18920	0
31	20231213	192800	686212920	18920	18920	18920	18920	0
32	20231213	192700	686212920	18920	18920	18920	18920	584
33	20231213	192600	686212920	18920	18920	18920	18920	0
34	20231213	192500	686212920	18920	18920	18920	18920	0
35	20231213	192400	686212920	18920	18920	18920	18920	0
36	20231213	192300	686212920	18920	18920	18920	18920	0
37	20231213	192200	686212920	18920	18920	18920	18920	0
38	20231213	192100	686212920	18920	18920	18920	18920	0
39	20231213	192000	686212920	18920	18920	18920	18920	0
40	20231213	191900	686212920	18920	18920	18920	18920	0
41	20231213	191800	686212920	18920	18920	18920	18920	0
42	20231213	191700	686212920	18920	18920	18920	18920	0
43	20231213	191600	686212920	18920	18920	18920	18920	0
44	20231213	191500	686212920	18920	18920	18920	18920	0
45	20231213	191400	686212920	18920	18920	18920	18920	0
46	20231213	191300	686212920	18920	18920	18920	18920	0
47	20231213	191200	686212920	18920	18920	18920	18920	0
48	20231213	191100	686212920	18920	18920	18920	18920	0
49	20231213	191000	686212920	18920	18920	18920	18920	0
50	20231213	190900	686212920	18920	18920	18920	18920	0
51	20231213	190800	686212920	18920	18920	18920	18920	0
52	20231213	190700	686212920	18920	18920	18920	18920	0
53	20231213	190600	686212920	18920	18920	18920	18920	0
54	20231213	190500	686212920	18920	18920	18920	18920	0
55	20231213	190400	686212920	18920	18920	18920	18920	0
56	20231213	190300	686212920	18920	18920	18920	18920	0
57	20231213	190200	686212920	18920	18920	18920	18920	0
58	20231213	190100	686212920	18920	18920	18920	18920	0
59	20231213	190000	686212920	18920	18920	18920	18920	0
60	20231213	185900	686212920	18920	18920	18920	18920	0
61	20231213	185800	686212920	18920	18920	18920	18920	0
62	20231213	185700	686212920	18920	18920	18920	18920	584
63	20231213	185600	686212920	18920	18920	18920	18920	0
64	20231213	185500	686212920	18920	18920	18920	18920	0
65	20231213	185400	686212920	18920	18920	18920	18920	0
66	20231213	185300	686212920	18920	18920	18920	18920	0
67	20231213	185200	686212920	18920	18920	18920	18920	0
68	20231213	185100	686212920	18920	18920	18920	18920	0
69	20231213	185000	686212920	18920	18920	18920	18920	0
70	20231213	184900	686212920	18920	18920	18920	18920	0
71	20231213	184800	686212920	18920	18920	18920	18920	0
72	20231213	184700	686212920	18920	18920	18920	18920	0
73	20231213	184600	686212920	18920	18920	18920	18920	0
74	20231213	184500	686212920	18920	18920	18920	18920	0
75	20231213	184400	686212920	18920	18920	18920	18920	0
76	20231213	184300	686212920	18920	18920	18920	18920	0
77	20231213	184200	686212920	18920	18920	18920	18920	0
78	20231213	184100	686212920	18920	18920	18920	18920	0
79	20231213	184000	686212920	18920	18920	18920	18920	0
80	20231213	183900	686212920	18920	18920	18920	18920	0
81	20231213	183800	686212920	18920	18920	18920	18920	0
82	20231213	183700	686212920	18920	18920	18920	18920	0
83	20231213	183600	686212920	18920	18920	18920	18920	0
84	20231213	183500	686212920	18920	18920	18920	18920	0
85	20231213	183400	686212920	18920	18920	18920	18920	0
86	20231213	183300	686212920	18920	18920	18920	18920	0
87	20231213	183200	686212920	18920	18920	18920	18920	0
88	20231213	183100	686212920	18920	18920	18920	18920	0
89	20231213	183000	686212920	18920	18920	18920	18920	0
90	20231213	182900	686212920	18920	18920	18920	18920	0
91	20231213	182800	686212920	18920	18920	18920	18920	0
92	20231213	182700	686212920	18920	18920	18920	18920	584
93	20231213	182600	686212920	18920	18920	18920	18920	0
94	20231213	182500	686212920	18920	18920	18920	18920	0
95	20231213	182400	686212920	18920	18920	18920	18920	0
96	20231213	182300	686212920	18920	18920	18920	18920	0
97	20231213	182200	686212920	18920	18920	18920	18920	0
98	20231213	182100	686212920	18920	18920	18920	18920	0
99	20231213	182000	686212920	18920	18920	18920	18920	0
100	20231213	181900	686212920	18920	18920	18920	18920	0
101	20231213	181800	686212920	18920	18920	18920	18920	0
102	20231213	181700	686212920	18920	18920	18920	18920	0
103	20231213	181600	686212920	18920	18920	18920	18920	0
104	20231213	181500	686212920	18920	18920	18920	18920	0
105	20231213	181400	686212920	18920	18920	18920	18920	0
106	20231213	181300	686212920	18920	18920	18920	18920	0
107	20231213	181200	686212920	18920	18920	18920	18920	0
108	20231213	181100	686212920	18920	18920	18920	18920	0
109	20231213	181000	686212920	18920	18920	18920	18920	0
110	20231213	180900	686212920	18920	18920	18920	18920	0
111	20231213	180800	686212920	18920	18920	18920	18920	0
112	20231213	180700	686212920	18920	18920	18920	18920	0
113	20231213	180600	686212920	18920	18920	18920	18920	0
114	20231213	180500	686212920	18920	18920	18920	18920	0
115	20231213	180400	686212920	18920	18920	18920	18920	0
116	20231213	180300	686212920	18920	18920	18920	18920	0
117	20231213	180200	686212920	18920	18920	18920	18920	0
118	20231213	180100	686212920	18920	18920	18920	18920	0
119	20231213	180000	686212920	18920	18920	18920	18920	0
120	20231213	175900	686212920	18920	18920	18920	18920	0
121	20231213	175800	686212920	18920	18920	18920	18920	0
122	20231213	175700	686212920	18920	18920	18920	18920	584
123	20231213	175600	686212920	18920	18920	18920	18920	0
124	20231213	175500	686212920	18920	18920	18920	18920	0
125	20231213	175400	686212920	18920	18920	18920	18920	0
126	20231213	175300	686212920	18920	18920	18920	18920	0
127	20231213	175200	686212920	18920	18920	18920	18920	0
128	20231213	175100	686212920	18920	18920	18920	18920	0
129	20231213	175000	686212920	18920	18920	18920	18920	0
130	20231213	174900	686212920	18920	18920	18920	18920	0
131	20231213	174800	686212920	18920	18920	18920	18920	0
132	20231213	174700	686212920	18920	18920	18920	18920	0
133	20231213	174600	686212920	18920	18920	18920	18920	0
134	20231213	174500	686212920	18920	18920	18920	18920	0
135	20231213	174400	686212920	18920	18920	18920	18920	0
136	20231213	174300	686212920	18920	18920	18920	18920	0
137	20231213	174200	686212920	18920	18920	18920	18920	0
138	20231213	174100	686212920	18920	18920	18920	18920	0
139	20231213	174000	686212920	18920	18920	18920	18920	0
140	20231213	173900	686212920	18920	18920	18920	18920	0
141	20231213	173800	686212920	18920	18920	18920	18920	0
142	20231213	173700	686212920	18920	18920	18920	18920	0
143	20231213	173600	686212920	18920	18920	18920	18920	0
144	20231213	173500	686212920	18920	18920	18920	18920	0
145	20231213	173400	686212920	18920	18920	18920	18920	0
146	20231213	173300	686212920	18920	18920	18920	18920	0
147	20231213	173200	686212920	18920	18920	18920	18920	0
148	20231213	173100	686212920	18920	18920	18920	18920	0
149	20231213	173000	686212920	18920	18920	18920	18920	0
150	20231213	172900	686212920	18920	18920	18920	18920	0
151	20231213	172800	686212920	18920	18920	18920	18920	0
152	20231213	172700	686212920	18920	18920	18920	18920	584
153	20231213	172600	686212920	18920	18920	18920	18920	0
154	20231213	172500	686212920	18920	18920	18920	18920	0
155	20231213	172400	686212920	18920	18920	18920	18920	0
156	20231213	172300	686212920	18920	18920	18920	18920	0
157	20231213	172200	686212920	18920	18920	18920	18920	0
158	20231213	172100	686212920	18920	18920	18920	18920	0
159	20231213	172000	686212920	18920	18920	18920	18920	0
160	20231213	171900	686212920	18920	18920	18920	18920	0
161	20231213	171800	686212920	18920	18920	18920	18920	0
162	20231213	171700	686212920	18920	18920	18920	18920	0
163	20231213	171600	686212920	18920	18920	18920	18920	0
164	20231213	171500	686212920	18920	18920	18920	18920	0
165	20231213	171400	686212920	18920	18920	18920	18920	0
166	20231213	171300	686212920	18920	18920	18920	18920	0
167	20231213	171200	686212920	18920	18920	18920	18920	0
168	20231213	171100	686212920	18920	18920	18920	18920	0
169	20231213	171000	686212920	18920	18920	18920	18920	0
170	20231213	170900	686212920	18920	18920	18920	18920	0
171	20231213	170800	686212920	18920	18920	18920	18920	0
172	20231213	170700	686212920	18920	18920	18920	18920	0
173	20231213	170600	686212920	18920	18920	18920	18920	0
174	20231213	170500	686212920	18920	18920	18920	18920	0
175	20231213	170400	686212920	18920	18920	18920	18920	0
176	20231213	170300	686212920	18920	18920	18920	18920	0
177	20231213	170200	686212920	18920	18920	18920	18920	0
178	20231213	170100	686212920	18920	18920	18920	18920	0
179	20231213	170000	686212920	18920	18920	18920	18920	0
180	20231213	165900	686212920	18920	18920	18920	18920	0
181	20231213	165800	686212920	18920	18920	18920	18920	0
182	20231213	165700	686212920	18920	18920	18920	18920	584
183	20231213	165600	686212920	18920	18920	18920	18920	0
184	20231213	165500	686212920	18920	18920	18920	18920	0
185	20231213	165400	686212920	18920	18920	18920	18920	0
186	20231213	165300	686212920	18920	18920	18920	18920	0
187	20231213	165200	686212920	18920	18920	18920	18920	0
188	20231213	165100	686212920	18920	18920	18920	18920	0
189	20231213	165000	686212920	18920	18920	18920	18920	0
190	20231213	164900	686212920	18920	18920	18920	18920	0
191	20231213	164800	686212920	18920	18920	18920	18920	0
192	20231213	164700	686212920	18920	18920	18920	18920	0
193	20231213	164600	686212920	18920	18920	18920	18920	0
194	20231213	164500	686212920	18920	18920	18920	18920	0
195	20231213	164400	686212920	18920	18920	18920	18920	0
196	20231213	164300	686212920	18920	18920	18920	18920	0
197	20231213	164200	686212920	18920	18920	18920	18920	0
198	20231213	164100	686212920	18920	18920	18920	18920	0
199	20231213	164000	686212920	18920	18920	18920	18920	0
200	20231213	163900	686212920	18920	18920	18920	18920	0
201	20231213	163800	686212920	18920	18920	18920	18920	0
202	20231213	163700	686212920	18920	18920	18920	18920	0
203	20231213	163600	686212920	18920	18920	18920	18920	0
204	20231213	163500	686212920	18920	18920	18920	18920	0
205	20231213	163400	686212920	18920	18920	18920	18920	0
206	20231213	163300	686212920	18920	18920	18920	18920	0
207	20231213	163200	686212920	18920	18920	18920	18920	0
208	20231213	163100	686212920	18920	18920	18920	18920	0
209	20231213	163000	686212920	18920	18920	18920	18920	0
210	20231213	162900	686212920	18920	18920	18920	18920	0
211	20231213	162800	686212920	18920	18920	18920	18920	0
212	20231213	162700	686212920	18920	18920	18920	18920	584
213	20231213	162600	686212920	18920	18920	18920	18920	0
214	20231213	162500	686212920	18920	18920	18920	18920	0
215	20231213	162400	686212920	18920	18920	18920	18920	0
216	20231213	162300	686212920	18920	18920	18920	18920	0
217	20231213	162200	686212920	18920	18920	18920	18920	0
218	20231213	162100	686212920	18920	18920	18920	18920	0
219	20231213	162000	686212920	18920	18920	18920	18920	0
220	20231213	161900	686212920	18920	18920	18920	18920	0
221	20231213	161800	686212920	18920	18920	18920	18920	0
222	20231213	161700	686212920	18920	18920	18920	18920	0
223	20231213	161600	686212920	18920	18920	18920	18920	0
224	20231213	161500	686212920	18920	18920	18920	18920	0
225	20231213	161400	686212920	18920	18920	18920	18920	0
226	20231213	161300	686212920	18920	18920	18920	18920	0
227	20231213	161200	686212920	18920	18920	18920	18920	0
228	20231213	161100	686212920	18920	18920	18920	18920	0
229	20231213	161000	686212920	18920	18920	18920	18920	0
230	20231213	160900	686212920	18920	18920	18920	18920	0
231	20231213	160800	686212920	18920	18920	18920	18920	0
232	20231213	160700	686212920	18920	18920	18920	18920	0
233	20231213	160600	686212920	18920	18920	18920	18920	0
234	20231213	160500	686212920	18920	18920	18920	18920	0
235	20231213	160400	686212920	18920	18920	18920	18920	0
236	20231213	160300	686212920	18920	18920	18920	18920	0
237	20231213	160200	686212920	18920	18920	18920	18920	0
238	20231213	160100	686212920	18920	18920	18920	18920	0
239	20231213	160000	686212920	18920	18920	18920	18920	0
240	20231213	155900	686212920	18920	18920	18920	18920	0
241	20231213	155800	686212920	18920	18920	18920	18920	0
242	20231213	155700	686212920	18920	18920	18920	18920	584
243	20231213	155600	686212920	18920	18920	18920	18920	0
244	20231213	155500	686212920	18920	18920	18920	18920	0
245	20231213	155400	686212920	18920	18920	18920	18920	0
246	20231213	155300	686212920	18920	18920	18920	18920	0
247	20231213	155200	686212920	18920	18920	18920	18920	0
248	20231213	155100	686212920	18920	18920	18920	18920	0
249	20231213	155000	686212920	18920	18920	18920	18920	0
250	20231213	154900	686212920	18920	18920	18920	18920	0
251	20231213	154800	686212920	18920	18920	18920	18920	0
252	20231213	154700	686212920	18920	18920	18920	18920	0
253	20231213	154600	686212920	18920	18920	18920	18920	0
254	20231213	154500	686212920	18920	18920	18920	18920	0
255	20231213	154400	686212920	18920	18920	18920	18920	0
256	20231213	154300	686212920	18920	18920	18920	18920	0
257	20231213	154200	686212920	18920	18920	18920	18920	0
258	20231213	154100	686212920	18920	18920	18920	18920	0
259	20231213	154000	686212920	18920	18920	18920	18920	0
260	20231213	153900	686212920	18920	18920	18920	18920	0
261	20231213	153800	686212920	18920	18920	18920	18920	0
262	20231213	153700	686212920	18920	18920	18920	18920	0
263	20231213	153600	686212920	18920	18920	18920	18920	0
264	20231213	153500	686212920	18920	18920	18920	18920	0
265	20231213	153400	686212920	18920	18920	18920	18920	0
266	20231213	153300	686212920	18920	18920	18920	18920	0
267	20231213	153200	686212920	18920	18920	18920	18920	0
268	20231213	153100	686212920	18920	18920	18920	18920	0
269	20231213	153000	686212920	18920	18920	18920	18920	584
270	20231213	152900	675163640	18910	18910	18910	18910	0
271	20231213	152800	675163640	18910	18910	18910	18910	0
272	20231213	152700	675163640	18910	18910	18910	18910	0
273	20231213	152600	675163640	18910	18910	18910	18910	0
274	20231213	152500	675163640	18910	18910	18910	18910	0
275	20231213	152400	675163640	18910	18910	18910	18910	0
276	20231213	152300	675163640	18910	18910	18910	18910	0
277	20231213	152200	675163640	18910	18910	18910	18910	0
278	20231213	152100	675163640	18910	18910	18910	18910	0
279	20231213	152000	675163640	18910	18910	18910	18910	0
280	20231213	151900	675163640	18910	18910	18920	18910	45
281	20231213	151800	674312520	18920	18910	18920	18900	286
282	20231213	151700	668904530	18900	18910	18910	18900	29
283	20231213	151600	668356420	18910	18910	18910	18910	100
284	20231213	151500	666465420	18910	18920	18920	18910	103
285	20231213	151400	664517660	18920	18920	18920	18920	6
286	20231213	151300	664404140	18920	18920	18920	18920	0
287	20231213	151200	664404140	18920	18910	18920	18910	174
288	20231213	151100	661113790	18910	18910	18910	18910	64
289	20231213	151000	659903550	18910	18930	18930	18910	154
290	20231213	150900	656990130	18930	18930	18930	18930	0
291	20231213	150800	656990130	18930	18930	18930	18920	172
292	20231213	150700	653734530	18930	18930	18930	18930	21
293	20231213	150600	653337000	18930	18930	18930	18930	23
294	20231213	150500	652901610	18930	18930	18930	18930	52
295	20231213	150400	651917250	18930	18930	18930	18930	118
296	20231213	150300	649683510	18930	18930	18930	18930	15
297	20231213	150200	649399560	18930	18930	18930	18930	10
298	20231213	150100	649210260	18910	18910	18910	18910	39
299	20231213	150000	648472770	18910	18910	18910	18900	111
300	20231213	145900	646374020	18910	18920	18920	18910	387
301	20231213	145800	639052820	18930	18950	18950	18930	834
302	20231213	145700	623258400	19010	18950	19010	18950	145
303	20231213	145600	620509650	18950	18950	18950	18950	51
304	20231213	145500	619543200	18940	18940	18940	18940	1
305	20231213	145400	619524260	18940	18950	18950	18940	23
306	20231213	145300	619088460	18940	18950	18950	18940	25
307	20231213	145200	618614930	18950	18950	18950	18950	1
308	20231213	145100	618595980	18950	18950	18950	18950	18
309	20231213	145000	618254880	18950	18950	18950	18950	44
310	20231213	144900	617421080	18940	18940	18940	18940	16
311	20231213	144800	617118040	18940	18930	18940	18930	11
312	20231213	144700	616909800	18930	18920	18930	18920	125
313	20231213	144600	614544440	18920	18920	18920	18920	0
314	20231213	144500	614544440	18920	18920	18920	18920	2
315	20231213	144400	614506600	18920	18930	18930	18920	5
316	20231213	144300	614411960	18930	18930	18930	18930	11
317	20231213	144200	614203730	18930	18930	18930	18930	5
318	20231213	144100	614109080	18930	18950	18950	18930	215
319	20231213	144000	610037850	18950	18950	18950	18950	0
320	20231213	143900	610037850	18950	18950	18950	18950	3
321	20231213	143800	609981000	18950	18950	18950	18950	21
322	20231213	143700	609583050	18950	18960	18960	18950	21
323	20231213	143600	609185080	18950	18950	18950	18950	18
324	20231213	143500	608843980	18950	18950	18950	18950	29
325	20231213	143400	608294430	18970	18970	18970	18960	33
326	20231213	143300	607668430	18970	18970	18970	18940	630
327	20231213	143200	595727850	18970	18980	18980	18970	183
328	20231213	143100	592256090	18980	19050	19050	18980	7631
329	20231213	143000	447211600	19060	19060	19060	19060	20
330	20231213	142900	446830400	19060	19060	19060	19060	1
331	20231213	142800	446811340	19060	19060	19060	19060	0
332	20231213	142700	446811340	19060	19060	19070	19060	189
333	20231213	142600	443208990	19060	19060	19060	19060	179
334	20231213	142500	439797250	19060	19060	19060	19060	3
335	20231213	142400	439740070	19030	19030	19030	19030	0
336	20231213	142300	439740070	19030	19030	19030	19030	1
337	20231213	142200	439721040	19040	19050	19060	19040	130
338	20231213	142100	437244650	19060	19060	19060	19060	23
339	20231213	142000	436806270	19050	19050	19050	19050	23
340	20231213	141900	436368120	19050	19040	19050	19040	155
341	20231213	141800	433415420	19030	19030	19030	19030	56
342	20231213	141700	432349740	19030	19030	19030	19030	1
343	20231213	141600	432330710	19040	19030	19040	19030	83
344	20231213	141500	430750650	19040	19060	19060	19040	163
345	20231213	141400	427647110	19040	19030	19050	19030	272
346	20231213	141300	422468830	19030	19040	19040	19030	21
347	20231213	141200	422069130	19030	19050	19050	19030	612
348	20231213	141100	410414550	19050	19070	19070	19050	252
349	20231213	141000	405611700	19070	19070	19070	19070	0
350	20231213	140900	405611700	19070	19080	19080	19070	74
351	20231213	140800	404200510	19070	19070	19070	19070	35
352	20231213	140700	403533060	19080	19080	19080	19080	21
353	20231213	140600	403132380	19070	19070	19070	19070	1
354	20231213	140500	403113310	19080	19080	19080	19080	0
355	20231213	140400	403113310	19080	19070	19080	19070	103
356	20231213	140300	401149090	19080	19080	19080	19080	1
357	20231213	140200	401130010	19070	19080	19080	19070	3
358	20231213	140100	401072780	19080	19080	19080	19080	0
359	20231213	140000	401072780	19080	19080	19080	19080	10
360	20231213	135900	400881980	19080	19070	19080	19070	2
361	20231213	135800	400843830	19080	19080	19080	19080	1
362	20231213	135700	400824750	19080	19080	19080	19070	103
363	20231213	135600	398859520	19080	19080	19080	19080	30
364	20231213	135500	398287120	19070	19070	19070	19070	12
365	20231213	135400	398058280	19080	19080	19080	19080	22
366	20231213	135300	397638520	19080	19070	19080	19070	15
367	20231213	135200	397352460	19070	19070	19070	19070	0
368	20231213	135100	397352460	19070	19070	19070	19070	0
369	20231213	135000	397352460	19070	19070	19070	19070	125
370	20231213	134900	394968710	19070	19090	19090	19070	30
371	20231213	134800	394396380	19090	19100	19100	19090	74
372	20231213	134700	392983700	19100	19090	19100	19090	2
373	20231213	134600	392945510	19100	19110	19110	19100	71
374	20231213	134500	391589400	19110	19110	19110	19110	0
375	20231213	134400	391589400	19110	19100	19110	19100	7
376	20231213	134300	391455690	19100	19100	19100	19100	0
377	20231213	134200	391455690	19100	19100	19100	19100	0
378	20231213	134100	391455690	19100	19090	19100	19090	15
379	20231213	134000	391169200	19100	19100	19100	19100	210
380	20231213	133900	387158200	19090	19090	19090	19090	0
381	20231213	133800	387158200	19090	19090	19090	19080	18
382	20231213	133700	386814710	19080	19080	19080	19080	150
383	20231213	133600	383952710	19080	19090	19090	19080	14
384	20231213	133500	383685570	19080	19080	19080	19080	20
385	20231213	133400	383303970	19080	19080	19080	19080	40
386	20231213	133300	382540770	19080	19080	19080	19080	0
387	20231213	133200	382540770	19080	19080	19080	19080	1
388	20231213	133100	382521690	19090	19100	19100	19090	28
389	20231213	133000	381987160	19100	19100	19100	19100	0
390	20231213	132900	381987160	19100	19100	19100	19100	15
391	20231213	132800	381700660	19110	19110	19110	19110	9
392	20231213	132700	381528670	19090	19090	19090	19090	0
393	20231213	132600	381528670	19090	19090	19090	19090	1
394	20231213	132500	381509580	19090	19090	19090	19090	82
395	20231213	132400	379944200	19090	19090	19090	19090	0
396	20231213	132300	379944200	19090	19090	19090	19090	15
397	20231213	132200	379657850	19100	19100	19100	19100	20
398	20231213	132100	379275850	19100	19100	19100	19100	12
399	20231213	132000	379046650	19090	19080	19090	19080	14
400	20231213	131900	378779520	19080	19070	19080	19070	88
401	20231213	131800	377100610	19080	19080	19080	19070	17
402	20231213	131700	376776390	19080	19090	19090	19080	21
403	20231213	131600	376375700	19070	19070	19070	19070	0
404	20231213	131500	376375700	19070	19080	19080	19070	67
405	20231213	131400	375097460	19080	19090	19090	19080	21
406	20231213	131300	374696700	19080	19080	19080	19080	0
407	20231213	131200	374696700	19080	19080	19080	19080	12
408	20231213	131100	374467740	19080	19080	19080	19080	8
409	20231213	131000	374315100	19080	19080	19080	19080	12
410	20231213	130900	374086140	19090	19090	19090	19090	1
411	20231213	130800	374067050	19090	19080	19090	19080	3
412	20231213	130700	374009790	19080	19080	19080	19080	13
413	20231213	130600	373761750	19080	19080	19080	19080	0
414	20231213	130500	373761750	19080	19080	19080	19080	0
415	20231213	130400	373761750	19080	19080	19080	19080	0
416	20231213	130300	373761750	19080	19080	19080	19080	0
417	20231213	130200	373761750	19080	19080	19090	19080	5
418	20231213	130100	373666340	19090	19090	19090	19090	0
419	20231213	130000	373666340	19090	19090	19090	19090	0
420	20231213	125900	373666340	19090	19090	19090	19090	1
421	20231213	125800	373647250	19080	19080	19080	19080	50
422	20231213	125700	372693250	19080	19080	19080	19080	0
423	20231213	125600	372693250	19080	19080	19080	19080	2
424	20231213	125500	372655090	19110	19070	19110	19070	260
425	20231213	125400	367696490	19070	19070	19070	19070	0
426	20231213	125300	367696490	19070	19070	19070	19070	1
427	20231213	125200	367677420	19110	19070	19110	19070	78
428	20231213	125100	366189440	19070	19090	19090	19070	241
429	20231213	125000	361591990	19100	19100	19100	19100	0
430	20231213	124900	361591990	19100	19100	19100	19100	0
431	20231213	124800	361591990	19100	19090	19100	19090	2
432	20231213	124700	361553800	19090	19090	19090	19090	1
433	20231213	124600	361534710	19100	19100	19110	19100	72
434	20231213	124500	360159320	19100	19100	19100	19100	3
435	20231213	124400	360102020	19100	19100	19100	19100	6
436	20231213	124300	359987420	19100	19100	19100	19100	6
437	20231213	124200	359872820	19100	19100	19100	19100	1
438	20231213	124100	359853720	19090	19090	19090	19090	1
439	20231213	124000	359834630	19100	19100	19100	19100	1
440	20231213	123900	359815530	19100	19100	19100	19100	1
441	20231213	123800	359796430	19100	19100	19100	19100	15
442	20231213	123700	359509930	19100	19100	19100	19100	8
443	20231213	123600	359357130	19100	19100	19100	19100	13
444	20231213	123500	359108830	19090	19090	19090	19090	1
445	20231213	123400	359089740	19100	19100	19100	19100	16
446	20231213	123300	358784140	19110	19110	19110	19110	12
447	20231213	123200	358554820	19060	19060	19060	19060	1
448	20231213	123100	358535760	19110	19110	19110	19110	12
449	20231213	123000	358306440	19110	19110	19110	19110	0
450	20231213	122900	358306440	19110	19110	19110	19110	12
451	20231213	122800	358077120	19110	19080	19110	19070	1206
452	20231213	122700	335073990	19070	19070	19070	19070	3
453	20231213	122600	335016780	19070	19070	19070	19070	1
454	20231213	122500	334997710	19080	19080	19090	19080	35
455	20231213	122400	334329790	19080	19080	19080	19080	1
456	20231213	122300	334310710	19080	19100	19100	19070	242
457	20231213	122200	329694410	19090	19090	19090	19090	0
458	20231213	122100	329694410	19090	19090	19090	19090	12
459	20231213	122000	329465330	19090	19090	19090	19090	14
460	20231213	121900	329198070	19090	19090	19090	19090	0
461	20231213	121800	329198070	19090	19090	19090	19090	19
462	20231213	121700	328835360	19110	19100	19110	19100	34
463	20231213	121600	328185700	19100	19100	19100	19100	32
464	20231213	121500	327574500	19100	19100	19100	19100	15
465	20231213	121400	327288000	19110	19110	19110	19110	1
466	20231213	121300	327268890	19110	19100	19110	19100	23
467	20231213	121200	326829490	19100	19100	19100	19100	0
468	20231213	121100	326829490	19100	19100	19100	19100	1
469	20231213	121000	326810390	19090	19090	19090	19090	0
470	20231213	120900	326810390	19090	19090	19090	19090	0
471	20231213	120800	326810390	19090	19090	19090	19090	0
472	20231213	120700	326810390	19090	19090	19090	19090	0
473	20231213	120600	326810390	19090	19090	19090	19090	0
474	20231213	120500	326810390	19090	19090	19090	19090	1
475	20231213	120400	326791300	19090	19090	19090	19090	20
476	20231213	120300	326409500	19100	19100	19100	19100	0
477	20231213	120200	326409500	19100	19100	19100	19100	1
478	20231213	120100	326390400	19100	19100	19100	19100	62
479	20231213	120000	325206200	19100	19100	19100	19100	0
480	20231213	115900	325206200	19100	19100	19100	19100	10
481	20231213	115800	325015200	19100	19100	19100	19100	0
482	20231213	115700	325015200	19100	19100	19100	19100	1
483	20231213	115600	324996100	19090	19090	19090	19090	1
484	20231213	115500	324977010	19090	19090	19090	19090	1
485	20231213	115400	324957920	19090	19090	19090	19090	0
486	20231213	115300	324957920	19090	19090	19090	19090	0
487	20231213	115200	324957920	19090	19090	19090	19090	0
488	20231213	115100	324957920	19090	19090	19090	19090	1
489	20231213	115000	324938830	19090	19090	19090	19090	1
490	20231213	114900	324919740	19090	19080	19090	19080	2
491	20231213	114800	324881570	19080	19060	19080	19050	490
492	20231213	114700	315542710	19070	19070	19070	19070	1
493	20231213	114600	315523640	19100	19070	19100	19070	288
494	20231213	114500	310031450	19060	19060	19060	19060	126
495	20231213	114400	307629890	19050	19050	19050	19050	0
496	20231213	114300	307629890	19050	19050	19050	19050	0
497	20231213	114200	307629890	19050	19050	19050	19050	0
498	20231213	114100	307629890	19050	19050	19060	19050	22
499	20231213	114000	307210680	19060	19060	19060	19060	35
500	20231213	113900	306543580	19050	19050	19050	19050	0
501	20231213	113800	306543580	19050	19050	19050	19050	4
502	20231213	113700	306467380	19050	19060	19060	19050	56
503	20231213	113600	305400570	19060	19060	19060	19060	231
504	20231213	113500	300997710	19070	19060	19070	19060	23
505	20231213	113400	300559240	19070	19070	19070	19070	61
506	20231213	113300	299395970	19070	19070	19070	19070	6
507	20231213	113200	299281550	19060	19070	19070	19060	119
508	20231213	113100	297012380	19080	19090	19090	19080	646
509	20231213	113000	284680990	19090	19090	19090	19090	20
510	20231213	112900	284299190	19090	19090	19090	19090	6
511	20231213	112800	284184650	19090	19090	19090	19090	14
512	20231213	112700	283917390	19090	19090	19090	19090	0
513	20231213	112600	283917390	19090	19090	19090	19090	1
514	20231213	112500	283898300	19090	19110	19110	19090	58
515	20231213	112400	282790610	19110	19110	19110	19110	0
516	20231213	112300	282790610	19110	19110	19110	19110	0
517	20231213	112200	282790610	19110	19110	19110	19110	50
518	20231213	112100	281835110	19110	19110	19110	19110	0
519	20231213	112000	281835110	19110	19110	19110	19110	1
520	20231213	111900	281816000	19110	19100	19110	19100	247
521	20231213	111800	277098020	19120	19100	19120	19100	30
522	20231213	111700	276524820	19120	19100	19120	19100	6
523	20231213	111600	276410120	19100	19090	19100	19080	100
524	20231213	111500	274500230	19080	19100	19100	19080	14
525	20231213	111400	274233090	19100	19080	19100	19080	3
526	20231213	111300	274175810	19080	19080	19080	19080	0
527	20231213	111200	274175810	19080	19080	19080	19080	0
528	20231213	111100	274175810	19080	19080	19080	19080	1
529	20231213	111000	274156730	19090	19090	19090	19090	70
530	20231213	110900	272820430	19080	19080	19080	19080	0
531	20231213	110800	272820430	19080	19080	19080	19080	13
532	20231213	110700	272572390	19090	19090	19090	19090	84
533	20231213	110600	270968830	19090	19090	19090	19090	0
534	20231213	110500	270968830	19090	19090	19090	19090	1
535	20231213	110400	270949740	19090	19090	19090	19090	1
536	20231213	110300	270930650	19100	19100	19100	19100	1
537	20231213	110200	270911550	19100	19100	19100	19090	60
538	20231213	110100	269766030	19110	19110	19110	19110	56
539	20231213	110000	268695870	19100	19100	19100	19100	0
540	20231213	105900	268695870	19100	19090	19100	19090	4
541	20231213	105800	268619500	19090	19090	19090	19090	11
542	20231213	105700	268409510	19080	19080	19080	19080	0
543	20231213	105600	268409510	19080	19060	19080	19060	416
544	20231213	105500	260476610	19060	19060	19060	19060	2
545	20231213	105400	260438490	19060	19060	19060	19060	22
546	20231213	105300	260019170	19060	19060	19060	19060	119
547	20231213	105200	257751030	19050	19050	19050	19050	3
548	20231213	105100	257693880	19060	19030	19060	19030	92
549	20231213	105000	255942790	19040	19050	19070	19040	333
550	20231213	104900	249601270	19070	19050	19070	19050	142
551	20231213	104800	246894600	19040	19050	19050	19040	131
552	20231213	104700	244399470	19050	19070	19070	19050	63
553	20231213	104600	243198320	19050	19070	19070	19050	105
554	20231213	104500	241197770	19060	19070	19070	19060	93
555	20231213	104400	239424740	19070	19070	19070	19070	56
556	20231213	104300	238356820	19080	19080	19080	19080	15
557	20231213	104200	238070620	19080	19110	19110	19080	13
558	20231213	104100	237822550	19110	19080	19110	19060	537
559	20231213	104000	227581730	19090	19110	19110	19090	1072
560	20231213	103900	207100870	19110	19110	19110	19110	13
561	20231213	103800	206852440	19120	19120	19120	19120	0
562	20231213	103700	206852440	19120	19120	19120	19120	0
563	20231213	103600	206852440	19120	19120	19120	19120	1
564	20231213	103500	206833320	19120	19110	19120	19110	12
565	20231213	103400	206603890	19120	19110	19120	19110	23
566	20231213	103300	206164260	19120	19120	19120	19120	50
567	20231213	103200	205208260	19120	19120	19120	19110	106
568	20231213	103100	203182540	19120	19120	19120	19120	13
569	20231213	103000	202933980	19120	19120	19120	19120	5
570	20231213	102900	202838380	19120	19140	19140	19120	304
571	20231213	102800	197021900	19140	19140	19140	19140	18
572	20231213	102700	196677380	19130	19130	19130	19130	0
573	20231213	102600	196677380	19130	19130	19130	19130	0
574	20231213	102500	196677380	19130	19130	19130	19130	0
575	20231213	102400	196677380	19130	19130	19130	19130	0
576	20231213	102300	196677380	19130	19130	19130	19130	47
577	20231213	102200	195778270	19130	19140	19140	19130	14
578	20231213	102100	195510440	19140	19140	19140	19140	0
579	20231213	102000	195510440	19140	19140	19150	19140	25
580	20231213	101900	195031740	19180	19180	19180	19130	89
581	20231213	101800	193327320	19180	19180	19180	19180	0
582	20231213	101700	193327320	19180	19180	19180	19180	20
583	20231213	101600	192943720	19180	19180	19180	19180	0
584	20231213	101500	192943720	19180	19120	19180	19120	49
585	20231213	101400	192006780	19120	19110	19120	19110	31
586	20231213	101300	191414070	19110	19120	19120	19110	45
587	20231213	101200	190553820	19120	19130	19130	19120	16
588	20231213	101100	190247880	19130	19130	19130	19130	38
589	20231213	101000	189520940	19140	19130	19140	19130	40
590	20231213	100900	188755640	19130	19120	19140	19120	26
591	20231213	100800	188258260	19140	19130	19140	19120	263
592	20231213	100700	183228600	19140	19140	19160	19140	21
593	20231213	100600	182826520	19150	19170	19170	19150	3
594	20231213	100500	182769050	19170	19150	19170	19150	3
595	20231213	100400	182711560	19140	19140	19140	19140	0
596	20231213	100300	182711560	19140	19140	19140	19140	0
597	20231213	100200	182711560	19140	19140	19140	19140	46
598	20231213	100100	181831120	19130	19130	19130	19130	37
599	20231213	100000	181123310	19130	19130	19130	19130	78
600	20231213	095900	179631170	19120	19120	19120	19120	3
601	20231213	095800	179573810	19130	19130	19130	19130	26
602	20231213	095700	179076430	19130	19130	19130	19130	30
603	20231213	095600	178502530	19120	19120	19120	19120	152
604	20231213	095500	175596290	19110	19100	19110	19090	466
605	20231213	095400	166696080	19100	19100	19100	19100	507
606	20231213	095300	157012380	19100	19100	19110	19100	19
607	20231213	095200	156649430	19100	19110	19110	19100	132
608	20231213	095100	154128220	19100	19100	19100	19100	13
609	20231213	095000	153879920	19100	19110	19110	19100	165
610	20231213	094900	150728310	19100	19130	19130	19100	449
611	20231213	094800	142149170	19140	19150	19150	19140	764
612	20231213	094700	127520080	19150	19150	19150	19150	311
613	20231213	094600	121564430	19150	19150	19150	19150	12
614	20231213	094500	121334630	19150	19160	19160	19150	26
615	20231213	094400	120836720	19150	19150	19160	19150	35
616	20231213	094300	120166460	19160	19160	19160	19160	8
617	20231213	094200	120013180	19150	19150	19150	19150	0
618	20231213	094100	120013180	19150	19160	19160	19150	5
619	20231213	094000	119917410	19160	19180	19180	19160	14
620	20231213	093900	119649060	19210	19210	19210	19210	2
621	20231213	093800	119610640	19160	19150	19160	19150	88
622	20231213	093700	117924700	19160	19150	19160	19150	15
623	20231213	093600	117637430	19150	19150	19150	19150	12
624	20231213	093500	117407630	19160	19170	19170	19160	122
625	20231213	093400	115070100	19160	19160	19160	19160	30
626	20231213	093300	114495300	19150	19160	19160	19150	206
627	20231213	093200	110550110	19160	19160	19170	19160	229
628	20231213	093100	106162460	19170	19180	19180	19170	872
629	20231213	093000	89446210	19170	19170	19170	19170	161
630	20231213	092900	86359840	19170	19170	19170	19160	155
631	20231213	092800	83389100	19170	19180	19180	19170	53
632	20231213	092700	82372660	19190	19200	19200	19180	413
633	20231213	092600	74444370	19210	19260	19260	19210	646
634	20231213	092500	62026950	19280	19280	19280	19280	66
635	20231213	092400	60754470	19300	19240	19300	19240	525
636	20231213	092300	50635730	19250	19240	19250	19240	44
637	20231213	092200	49788850	19250	19250	19260	19250	44
638	20231213	092100	48941710	19260	19260	19290	19260	220
639	20231213	092000	44700690	19270	19230	19270	19230	17
640	20231213	091900	44373140	19280	19280	19280	19280	37
641	20231213	091800	43659780	19290	19240	19290	19240	150
642	20231213	091700	40768080	19250	19280	19290	19250	65
643	20231213	091600	39514760	19240	19240	19240	19240	0
644	20231213	091500	39514760	19240	19280	19280	19230	17
645	20231213	091400	39187390	19280	19280	19280	19280	12
646	20231213	091300	38956030	19220	19290	19290	19220	192
647	20231213	091200	35257530	19300	19290	19300	19260	32
648	20231213	091100	34640380	19290	19270	19300	19260	239
649	20231213	091000	30030550	19260	19260	19260	19260	16
650	20231213	090900	29722390	19250	19230	19250	19230	7
651	20231213	090800	29587700	19230	19230	19230	19230	300
652	20231213	090700	23818700	19230	19230	19230	19230	272
653	20231213	090600	18588140	19230	19270	19270	19230	25
654	20231213	090500	18107110	19260	19200	19260	19200	155
655	20231213	090400	15125160	19140	19170	19210	19140	209
656	20231213	090300	11122050	19170	19190	19190	19170	27
657	20231213	090200	10604120	19200	19190	19200	19190	8
658	20231213	090100	10450550	19180	19170	19180	19150	340
659	20231213	090000	3932000	19180	19180	19190	19170	205