KissMeData/126720/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201400	441768150	19200	19200	19200	19200	360
3	20231206	201300	441768150	19200	19200	19200	19200	0
4	20231206	201200	441768150	19200	19200	19200	19200	0
5	20231206	201100	441768150	19200	19200	19200	19200	0
6	20231206	201000	441768150	19200	19200	19200	19200	0
7	20231206	200900	441768150	19200	19200	19200	19200	0
8	20231206	200800	441768150	19200	19200	19200	19200	0
9	20231206	200700	441768150	19200	19200	19200	19200	0
10	20231206	200600	441768150	19200	19200	19200	19200	0
11	20231206	200500	441768150	19200	19200	19200	19200	0
12	20231206	200400	441768150	19200	19200	19200	19200	0
13	20231206	200300	441768150	19200	19200	19200	19200	0
14	20231206	200200	441768150	19200	19200	19200	19200	0
15	20231206	200100	441768150	19200	19200	19200	19200	0
16	20231206	200000	441768150	19200	19200	19200	19200	0
17	20231206	195900	441768150	19200	19200	19200	19200	0
18	20231206	195800	441768150	19200	19200	19200	19200	0
19	20231206	195700	441768150	19200	19200	19200	19200	0
20	20231206	195600	441768150	19200	19200	19200	19200	0
21	20231206	195500	441768150	19200	19200	19200	19200	0
22	20231206	195400	441768150	19200	19200	19200	19200	0
23	20231206	195300	441768150	19200	19200	19200	19200	0
24	20231206	195200	441768150	19200	19200	19200	19200	0
25	20231206	195100	441768150	19200	19200	19200	19200	0
26	20231206	195000	441768150	19200	19200	19200	19200	0
27	20231206	194900	441768150	19200	19200	19200	19200	0
28	20231206	194800	441768150	19200	19200	19200	19200	0
29	20231206	194700	441768150	19200	19200	19200	19200	0
30	20231206	194600	441768150	19200	19200	19200	19200	0
31	20231206	194500	441768150	19200	19200	19200	19200	0
32	20231206	194400	441768150	19200	19200	19200	19200	360
33	20231206	194300	441768150	19200	19200	19200	19200	0
34	20231206	194200	441768150	19200	19200	19200	19200	0
35	20231206	194100	441768150	19200	19200	19200	19200	0
36	20231206	194000	441768150	19200	19200	19200	19200	0
37	20231206	193900	441768150	19200	19200	19200	19200	0
38	20231206	193800	441768150	19200	19200	19200	19200	0
39	20231206	193700	441768150	19200	19200	19200	19200	0
40	20231206	193600	441768150	19200	19200	19200	19200	0
41	20231206	193500	441768150	19200	19200	19200	19200	0
42	20231206	193400	441768150	19200	19200	19200	19200	0
43	20231206	193300	441768150	19200	19200	19200	19200	0
44	20231206	193200	441768150	19200	19200	19200	19200	0
45	20231206	193100	441768150	19200	19200	19200	19200	0
46	20231206	193000	441768150	19200	19200	19200	19200	0
47	20231206	192900	441768150	19200	19200	19200	19200	0
48	20231206	192800	441768150	19200	19200	19200	19200	0
49	20231206	192700	441768150	19200	19200	19200	19200	0
50	20231206	192600	441768150	19200	19200	19200	19200	0
51	20231206	192500	441768150	19200	19200	19200	19200	0
52	20231206	192400	441768150	19200	19200	19200	19200	0
53	20231206	192300	441768150	19200	19200	19200	19200	0
54	20231206	192200	441768150	19200	19200	19200	19200	0
55	20231206	192100	441768150	19200	19200	19200	19200	0
56	20231206	192000	441768150	19200	19200	19200	19200	0
57	20231206	191900	441768150	19200	19200	19200	19200	0
58	20231206	191800	441768150	19200	19200	19200	19200	0
59	20231206	191700	441768150	19200	19200	19200	19200	0
60	20231206	191600	441768150	19200	19200	19200	19200	0
61	20231206	191500	441768150	19200	19200	19200	19200	0
62	20231206	191400	441768150	19200	19200	19200	19200	360
63	20231206	191300	441768150	19200	19200	19200	19200	0
64	20231206	191200	441768150	19200	19200	19200	19200	0
65	20231206	191100	441768150	19200	19200	19200	19200	0
66	20231206	191000	441768150	19200	19200	19200	19200	0
67	20231206	190900	441768150	19200	19200	19200	19200	0
68	20231206	190800	441768150	19200	19200	19200	19200	0
69	20231206	190700	441768150	19200	19200	19200	19200	0
70	20231206	190600	441768150	19200	19200	19200	19200	0
71	20231206	190500	441768150	19200	19200	19200	19200	0
72	20231206	190400	441768150	19200	19200	19200	19200	0
73	20231206	190300	441768150	19200	19200	19200	19200	0
74	20231206	190200	441768150	19200	19200	19200	19200	0
75	20231206	190100	441768150	19200	19200	19200	19200	0
76	20231206	190000	441768150	19200	19200	19200	19200	0
77	20231206	185900	441768150	19200	19200	19200	19200	0
78	20231206	185800	441768150	19200	19200	19200	19200	0
79	20231206	185700	441768150	19200	19200	19200	19200	0
80	20231206	185600	441768150	19200	19200	19200	19200	0
81	20231206	185500	441768150	19200	19200	19200	19200	0
82	20231206	185400	441768150	19200	19200	19200	19200	0
83	20231206	185300	441768150	19200	19200	19200	19200	0
84	20231206	185200	441768150	19200	19200	19200	19200	0
85	20231206	185100	441768150	19200	19200	19200	19200	0
86	20231206	185000	441768150	19200	19200	19200	19200	0
87	20231206	184900	441768150	19200	19200	19200	19200	0
88	20231206	184800	441768150	19200	19200	19200	19200	0
89	20231206	184700	441768150	19200	19200	19200	19200	0
90	20231206	184600	441768150	19200	19200	19200	19200	0
91	20231206	184500	441768150	19200	19200	19200	19200	0
92	20231206	184400	441768150	19200	19200	19200	19200	360
93	20231206	184300	441768150	19200	19200	19200	19200	0
94	20231206	184200	441768150	19200	19200	19200	19200	0
95	20231206	184100	441768150	19200	19200	19200	19200	0
96	20231206	184000	441768150	19200	19200	19200	19200	0
97	20231206	183900	441768150	19200	19200	19200	19200	0
98	20231206	183800	441768150	19200	19200	19200	19200	0
99	20231206	183700	441768150	19200	19200	19200	19200	0
100	20231206	183600	441768150	19200	19200	19200	19200	0
101	20231206	183500	441768150	19200	19200	19200	19200	0
102	20231206	183400	441768150	19200	19200	19200	19200	0
103	20231206	183300	441768150	19200	19200	19200	19200	0
104	20231206	183200	441768150	19200	19200	19200	19200	0
105	20231206	183100	441768150	19200	19200	19200	19200	0
106	20231206	183000	441768150	19200	19200	19200	19200	0
107	20231206	182900	441768150	19200	19200	19200	19200	0
108	20231206	182800	441768150	19200	19200	19200	19200	0
109	20231206	182700	441768150	19200	19200	19200	19200	0
110	20231206	182600	441768150	19200	19200	19200	19200	0
111	20231206	182500	441768150	19200	19200	19200	19200	0
112	20231206	182400	441768150	19200	19200	19200	19200	0
113	20231206	182300	441768150	19200	19200	19200	19200	0
114	20231206	182200	441768150	19200	19200	19200	19200	0
115	20231206	182100	441768150	19200	19200	19200	19200	0
116	20231206	182000	441768150	19200	19200	19200	19200	0
117	20231206	181900	441768150	19200	19200	19200	19200	0
118	20231206	181800	441768150	19200	19200	19200	19200	0
119	20231206	181700	441768150	19200	19200	19200	19200	0
120	20231206	181600	441768150	19200	19200	19200	19200	0
121	20231206	181500	441768150	19200	19200	19200	19200	0
122	20231206	181400	441768150	19200	19200	19200	19200	360
123	20231206	181300	441768150	19200	19200	19200	19200	0
124	20231206	181200	441768150	19200	19200	19200	19200	0
125	20231206	181100	441768150	19200	19200	19200	19200	0
126	20231206	181000	441768150	19200	19200	19200	19200	0
127	20231206	180900	441768150	19200	19200	19200	19200	0
128	20231206	180800	441768150	19200	19200	19200	19200	0
129	20231206	180700	441768150	19200	19200	19200	19200	0
130	20231206	180600	441768150	19200	19200	19200	19200	0
131	20231206	180500	441768150	19200	19200	19200	19200	0
132	20231206	180400	441768150	19200	19200	19200	19200	0
133	20231206	180300	441768150	19200	19200	19200	19200	0
134	20231206	180200	441768150	19200	19200	19200	19200	0
135	20231206	180100	441768150	19200	19200	19200	19200	0
136	20231206	180000	441768150	19200	19200	19200	19200	0
137	20231206	175900	441768150	19200	19200	19200	19200	0
138	20231206	175800	441768150	19200	19200	19200	19200	0
139	20231206	175700	441768150	19200	19200	19200	19200	0
140	20231206	175600	441768150	19200	19200	19200	19200	0
141	20231206	175500	441768150	19200	19200	19200	19200	0
142	20231206	175400	441768150	19200	19200	19200	19200	0
143	20231206	175300	441768150	19200	19200	19200	19200	0
144	20231206	175200	441768150	19200	19200	19200	19200	0
145	20231206	175100	441768150	19200	19200	19200	19200	0
146	20231206	175000	441768150	19200	19200	19200	19200	0
147	20231206	174900	441768150	19200	19200	19200	19200	0
148	20231206	174800	441768150	19200	19200	19200	19200	0
149	20231206	174700	441768150	19200	19200	19200	19200	0
150	20231206	174600	441768150	19200	19200	19200	19200	0
151	20231206	174500	441768150	19200	19200	19200	19200	0
152	20231206	174400	441768150	19200	19200	19200	19200	360
153	20231206	174300	441768150	19200	19200	19200	19200	0
154	20231206	174200	441768150	19200	19200	19200	19200	0
155	20231206	174100	441768150	19200	19200	19200	19200	0
156	20231206	174000	441768150	19200	19200	19200	19200	0
157	20231206	173900	441768150	19200	19200	19200	19200	0
158	20231206	173800	441768150	19200	19200	19200	19200	0
159	20231206	173700	441768150	19200	19200	19200	19200	0
160	20231206	173600	441768150	19200	19200	19200	19200	0
161	20231206	173500	441768150	19200	19200	19200	19200	0
162	20231206	173400	441768150	19200	19200	19200	19200	0
163	20231206	173300	441768150	19200	19200	19200	19200	0
164	20231206	173200	441768150	19200	19200	19200	19200	0
165	20231206	173100	441768150	19200	19200	19200	19200	0
166	20231206	173000	441768150	19200	19200	19200	19200	0
167	20231206	172900	441768150	19200	19200	19200	19200	0
168	20231206	172800	441768150	19200	19200	19200	19200	0
169	20231206	172700	441768150	19200	19200	19200	19200	0
170	20231206	172600	441768150	19200	19200	19200	19200	0
171	20231206	172500	441768150	19200	19200	19200	19200	0
172	20231206	172400	441768150	19200	19200	19200	19200	0
173	20231206	172300	441768150	19200	19200	19200	19200	0
174	20231206	172200	441768150	19200	19200	19200	19200	0
175	20231206	172100	441768150	19200	19200	19200	19200	0
176	20231206	172000	441768150	19200	19200	19200	19200	0
177	20231206	171900	441768150	19200	19200	19200	19200	0
178	20231206	171800	441768150	19200	19200	19200	19200	0
179	20231206	171700	441768150	19200	19200	19200	19200	0
180	20231206	171600	441768150	19200	19200	19200	19200	0
181	20231206	171500	441768150	19200	19200	19200	19200	0
182	20231206	171400	441768150	19200	19200	19200	19200	360
183	20231206	171300	441768150	19200	19200	19200	19200	0
184	20231206	171200	441768150	19200	19200	19200	19200	0
185	20231206	171100	441768150	19200	19200	19200	19200	0
186	20231206	171000	441768150	19200	19200	19200	19200	0
187	20231206	170900	441768150	19200	19200	19200	19200	0
188	20231206	170800	441768150	19200	19200	19200	19200	0
189	20231206	170700	441768150	19200	19200	19200	19200	0
190	20231206	170600	441768150	19200	19200	19200	19200	0
191	20231206	170500	441768150	19200	19200	19200	19200	0
192	20231206	170400	441768150	19200	19200	19200	19200	0
193	20231206	170300	441768150	19200	19200	19200	19200	0
194	20231206	170200	441768150	19200	19200	19200	19200	0
195	20231206	170100	441768150	19200	19200	19200	19200	0
196	20231206	170000	441768150	19200	19200	19200	19200	0
197	20231206	165900	441768150	19200	19200	19200	19200	0
198	20231206	165800	441768150	19200	19200	19200	19200	0
199	20231206	165700	441768150	19200	19200	19200	19200	0
200	20231206	165600	441768150	19200	19200	19200	19200	0
201	20231206	165500	441768150	19200	19200	19200	19200	0
202	20231206	165400	441768150	19200	19200	19200	19200	0
203	20231206	165300	441768150	19200	19200	19200	19200	0
204	20231206	165200	441768150	19200	19200	19200	19200	0
205	20231206	165100	441768150	19200	19200	19200	19200	0
206	20231206	165000	441768150	19200	19200	19200	19200	0
207	20231206	164900	441768150	19200	19200	19200	19200	0
208	20231206	164800	441768150	19200	19200	19200	19200	0
209	20231206	164700	441768150	19200	19200	19200	19200	0
210	20231206	164600	441768150	19200	19200	19200	19200	0
211	20231206	164500	441768150	19200	19200	19200	19200	0
212	20231206	164400	441768150	19200	19200	19200	19200	360
213	20231206	164300	441768150	19200	19200	19200	19200	0
214	20231206	164200	441768150	19200	19200	19200	19200	0
215	20231206	164100	441768150	19200	19200	19200	19200	0
216	20231206	164000	441768150	19200	19200	19200	19200	0
217	20231206	163900	441768150	19200	19200	19200	19200	0
218	20231206	163800	441768150	19200	19200	19200	19200	0
219	20231206	163700	441768150	19200	19200	19200	19200	0
220	20231206	163600	441768150	19200	19200	19200	19200	0
221	20231206	163500	441768150	19200	19200	19200	19200	0
222	20231206	163400	441768150	19200	19200	19200	19200	0
223	20231206	163300	441768150	19200	19200	19200	19200	0
224	20231206	163200	441768150	19200	19200	19200	19200	0
225	20231206	163100	441768150	19200	19200	19200	19200	0
226	20231206	163000	441768150	19200	19200	19200	19200	0
227	20231206	162900	441768150	19200	19200	19200	19200	0
228	20231206	162800	441768150	19200	19200	19200	19200	0
229	20231206	162700	441768150	19200	19200	19200	19200	0
230	20231206	162600	441768150	19200	19200	19200	19200	0
231	20231206	162500	441768150	19200	19200	19200	19200	0
232	20231206	162400	441768150	19200	19200	19200	19200	0
233	20231206	162300	441768150	19200	19200	19200	19200	0
234	20231206	162200	441768150	19200	19200	19200	19200	0
235	20231206	162100	441768150	19200	19200	19200	19200	0
236	20231206	162000	441768150	19200	19200	19200	19200	0
237	20231206	161900	441768150	19200	19200	19200	19200	0
238	20231206	161800	441768150	19200	19200	19200	19200	0
239	20231206	161700	441768150	19200	19200	19200	19200	0
240	20231206	161600	441768150	19200	19200	19200	19200	0
241	20231206	161500	441768150	19200	19200	19200	19200	0
242	20231206	161400	441768150	19200	19200	19200	19200	360
243	20231206	161300	441768150	19200	19200	19200	19200	0
244	20231206	161200	441768150	19200	19200	19200	19200	0
245	20231206	161100	441768150	19200	19200	19200	19200	0
246	20231206	161000	441768150	19200	19200	19200	19200	0
247	20231206	160900	441768150	19200	19200	19200	19200	0
248	20231206	160800	441768150	19200	19200	19200	19200	0
249	20231206	160700	441768150	19200	19200	19200	19200	0
250	20231206	160600	441768150	19200	19200	19200	19200	0
251	20231206	160500	441768150	19200	19200	19200	19200	0
252	20231206	160400	441768150	19200	19200	19200	19200	0
253	20231206	160300	441768150	19200	19200	19200	19200	0
254	20231206	160200	441768150	19200	19200	19200	19200	0
255	20231206	160100	441768150	19200	19200	19200	19200	0
256	20231206	160000	441768150	19200	19200	19200	19200	0
257	20231206	155900	441768150	19200	19200	19200	19200	0
258	20231206	155800	441768150	19200	19200	19200	19200	0
259	20231206	155700	441768150	19200	19200	19200	19200	0
260	20231206	155600	441768150	19200	19200	19200	19200	0
261	20231206	155500	441768150	19200	19200	19200	19200	0
262	20231206	155400	441768150	19200	19200	19200	19200	0
263	20231206	155300	441768150	19200	19200	19200	19200	0
264	20231206	155200	441768150	19200	19200	19200	19200	0
265	20231206	155100	441768150	19200	19200	19200	19200	0
266	20231206	155000	441768150	19200	19200	19200	19200	0
267	20231206	154900	441768150	19200	19200	19200	19200	0
268	20231206	154800	441768150	19200	19200	19200	19200	0
269	20231206	154700	441768150	19200	19200	19200	19200	0
270	20231206	154600	441768150	19200	19200	19200	19200	0
271	20231206	154500	441768150	19200	19200	19200	19200	0
272	20231206	154400	441768150	19200	19200	19200	19200	360
273	20231206	154300	441768150	19200	19200	19200	19200	0
274	20231206	154200	441768150	19200	19200	19200	19200	0
275	20231206	154100	441768150	19200	19200	19200	19200	0
276	20231206	154000	441768150	19200	19200	19200	19200	0
277	20231206	153900	441768150	19200	19200	19200	19200	0
278	20231206	153800	441768150	19200	19200	19200	19200	0
279	20231206	153700	441768150	19200	19200	19200	19200	0
280	20231206	153600	441768150	19200	19200	19200	19200	0
281	20231206	153500	441768150	19200	19200	19200	19200	0
282	20231206	153400	441768150	19200	19200	19200	19200	0
283	20231206	153300	441768150	19200	19200	19200	19200	0
284	20231206	153200	441768150	19200	19200	19200	19200	0
285	20231206	153100	441768150	19200	19200	19200	19200	0
286	20231206	153000	441768150	19200	19200	19200	19200	360
287	20231206	152900	434856150	19190	19190	19190	19190	0
288	20231206	152800	434856150	19190	19190	19190	19190	0
289	20231206	152700	434856150	19190	19190	19190	19190	0
290	20231206	152600	434856150	19190	19190	19190	19190	0
291	20231206	152500	434856150	19190	19190	19190	19190	0
292	20231206	152400	434856150	19190	19190	19190	19190	0
293	20231206	152300	434856150	19190	19190	19190	19190	0
294	20231206	152200	434856150	19190	19190	19190	19190	0
295	20231206	152100	434856150	19190	19190	19190	19190	0
296	20231206	152000	434856150	19190	19190	19190	19190	0
297	20231206	151900	434856150	19190	19190	19190	19190	13
298	20231206	151800	434606680	19190	19190	19190	19190	0
299	20231206	151700	434606680	19190	19190	19190	19190	10
300	20231206	151600	434414780	19190	19190	19190	19190	3
301	20231206	151500	434357210	19190	19190	19190	19190	3
302	20231206	151400	434299640	19190	19190	19190	19190	15
303	20231206	151300	434011790	19190	19190	19190	19190	3
304	20231206	151200	433954220	19190	19190	19190	19190	3
305	20231206	151100	433896650	19190	19190	19190	19190	4
306	20231206	151000	433819890	19190	19140	19190	19140	3
307	20231206	150900	433762370	19190	19190	19190	19190	3
308	20231206	150800	433704800	19190	19190	19190	19190	4
309	20231206	150700	433628040	19190	19190	19190	19190	3
310	20231206	150600	433570470	19190	19190	19190	19190	3
311	20231206	150500	433512900	19190	19190	19190	19190	3
312	20231206	150400	433455330	19190	19190	19190	19190	3
313	20231206	150300	433397760	19190	19190	19190	19190	36
314	20231206	150200	432706920	19190	19180	19190	19180	189
315	20231206	150100	429080140	19180	19180	19180	19180	10
316	20231206	150000	428888340	19180	19180	19180	19180	3
317	20231206	145900	428830800	19180	19180	19180	19180	11
318	20231206	145800	428619820	19180	19180	19190	19180	34
319	20231206	145700	427967660	19180	19180	19180	19180	4
320	20231206	145600	427890940	19140	19160	19180	19140	81
321	20231206	145500	426339530	19150	19140	19150	19140	227
322	20231206	145400	421992640	19140	19150	19150	19140	4
323	20231206	145300	421916060	19150	19150	19150	19100	512
324	20231206	145200	412130990	19150	19160	19160	19150	3
325	20231206	145100	412073530	19170	19170	19170	19170	3
326	20231206	145000	412016020	19170	19180	19180	19170	4
327	20231206	144900	411939330	19180	19190	19190	19180	13
328	20231206	144800	411689970	19190	19190	19190	19190	3
329	20231206	144700	411632400	19190	19190	19190	19190	4
330	20231206	144600	411555640	19110	19110	19110	19110	0
331	20231206	144500	411555640	19110	19110	19110	19110	0
332	20231206	144400	411555640	19110	19110	19110	19110	0
333	20231206	144300	411555640	19110	19110	19110	19110	0
334	20231206	144200	411555640	19110	19110	19110	19110	0
335	20231206	144100	411555640	19110	19110	19110	19110	0
336	20231206	144000	411555640	19110	19110	19110	19110	0
337	20231206	143900	411555640	19110	19110	19110	19110	0
338	20231206	143800	411555640	19110	19110	19110	19110	0
339	20231206	143700	411555640	19110	19110	19110	19110	0
340	20231206	143600	411555640	19110	19110	19110	19110	0
341	20231206	143500	411555640	19110	19110	19110	19110	0
342	20231206	143400	411555640	19110	19110	19110	19110	0
343	20231206	143300	411555640	19110	19120	19120	19110	19
344	20231206	143200	411192470	19120	19120	19120	19120	0
345	20231206	143100	411192470	19120	19120	19120	19120	0
346	20231206	143000	411192470	19120	19120	19120	19120	0
347	20231206	142900	411192470	19120	19120	19120	19120	0
348	20231206	142800	411192470	19120	19120	19120	19120	0
349	20231206	142700	411192470	19120	19120	19120	19120	0
350	20231206	142600	411192470	19120	19190	19190	19120	510
351	20231206	142500	401433850	19200	19200	19200	19200	10
352	20231206	142400	401241850	19200	19200	19200	19200	10
353	20231206	142300	401049850	19200	19200	19200	19200	0
354	20231206	142200	401049850	19200	19200	19200	19200	6
355	20231206	142100	400934650	19190	19190	19190	19190	15
356	20231206	142000	400646800	19190	19190	19190	19190	0
357	20231206	141900	400646800	19190	19190	19190	19190	3
358	20231206	141800	400589230	19200	19200	19200	19200	0
359	20231206	141700	400589230	19200	19200	19200	19200	89
360	20231206	141600	398880430	19200	19200	19200	19200	0
361	20231206	141500	398880430	19200	19200	19200	19140	1040
362	20231206	141400	378945490	19210	19210	19210	19210	0
363	20231206	141300	378945490	19210	19210	19210	19210	37
364	20231206	141200	378234720	19210	19220	19220	19210	77
365	20231206	141100	376755370	19220	19220	19220	19220	0
366	20231206	141000	376755370	19220	19220	19220	19220	19
367	20231206	140900	376390190	19220	19220	19220	19220	0
368	20231206	140800	376390190	19220	19220	19220	19220	0
369	20231206	140700	376390190	19220	19220	19220	19220	0
370	20231206	140600	376390190	19220	19220	19220	19220	0
371	20231206	140500	376390190	19220	19220	19220	19220	15
372	20231206	140400	376101890	19220	19220	19220	19220	0
373	20231206	140300	376101890	19220	19220	19220	19220	0
374	20231206	140200	376101890	19220	19220	19220	19220	0
375	20231206	140100	376101890	19220	19220	19220	19220	0
376	20231206	140000	376101890	19220	19220	19220	19220	0
377	20231206	135900	376101890	19220	19220	19230	19220	37
378	20231206	135800	375390740	19210	19210	19210	19210	0
379	20231206	135700	375390740	19210	19210	19210	19210	5
380	20231206	135600	375294690	19210	19210	19210	19210	1
381	20231206	135500	375275480	19220	19220	19230	19220	201
382	20231206	135400	371412250	19210	19210	19210	19210	1
383	20231206	135300	371393040	19210	19210	19210	19210	0
384	20231206	135200	371393040	19210	19210	19210	19210	1
385	20231206	135100	371373830	19220	19220	19220	19220	0
386	20231206	135000	371373830	19220	19220	19220	19220	33
387	20231206	134900	370739570	19220	19210	19220	19210	2
388	20231206	134800	370701140	19210	19210	19210	19210	8
389	20231206	134700	370547460	19200	19200	19200	19200	0
390	20231206	134600	370547460	19200	19200	19200	19200	0
391	20231206	134500	370547460	19200	19200	19200	19200	0
392	20231206	134400	370547460	19200	19200	19200	19200	53
393	20231206	134300	369529860	19200	19190	19200	19190	111
394	20231206	134200	367399760	19190	19190	19190	19190	2
395	20231206	134100	367361380	19190	19190	19190	19190	0
396	20231206	134000	367361380	19190	19190	19190	19190	0
397	20231206	133900	367361380	19190	19190	19190	19190	0
398	20231206	133800	367361380	19190	19190	19190	19190	62
399	20231206	133700	366171600	19200	19200	19200	19200	1
400	20231206	133600	366152400	19190	19190	19190	19190	0
401	20231206	133500	366152400	19190	19190	19190	19190	1
402	20231206	133400	366133210	19200	19200	19200	19200	0
403	20231206	133300	366133210	19200	19200	19200	19200	0
404	20231206	133200	366133210	19200	19200	19200	19200	0
405	20231206	133100	366133210	19200	19200	19200	19200	1
406	20231206	133000	366114010	19180	19180	19180	19180	51
407	20231206	132900	365135830	19170	19170	19170	19170	0
408	20231206	132800	365135830	19170	19170	19170	19170	1
409	20231206	132700	365116660	19180	19180	19180	19180	1
410	20231206	132600	365097480	19160	19160	19160	19160	3
411	20231206	132500	365040000	19180	19180	19180	19180	49
412	20231206	132400	364100180	19180	19180	19180	19180	1
413	20231206	132300	364081000	19180	19180	19180	19180	0
414	20231206	132200	364081000	19180	19180	19180	19180	0
415	20231206	132100	364081000	19180	19180	19180	19180	1
416	20231206	132000	364061820	19180	19180	19180	19180	0
417	20231206	131900	364061820	19180	19180	19180	19180	0
418	20231206	131800	364061820	19180	19180	19180	19180	0
419	20231206	131700	364061820	19180	19180	19180	19180	0
420	20231206	131600	364061820	19180	19180	19180	19180	0
421	20231206	131500	364061820	19180	19180	19180	19180	26
422	20231206	131400	363563140	19170	19170	19170	19170	1
423	20231206	131300	363543970	19180	19180	19180	19180	60
424	20231206	131200	362393170	19180	19180	19180	19180	165
425	20231206	131100	359228470	19190	19190	19190	19190	125
426	20231206	131000	356829720	19220	19220	19220	19220	0
427	20231206	130900	356829720	19220	19220	19220	19220	1
428	20231206	130800	356810500	19200	19200	19200	19200	0
429	20231206	130700	356810500	19200	19190	19200	19190	28
430	20231206	130600	356272910	19200	19200	19200	19200	0
431	20231206	130500	356272910	19200	19200	19200	19200	0
432	20231206	130400	356272910	19200	19200	19200	19200	0
433	20231206	130300	356272910	19200	19200	19200	19200	1
434	20231206	130200	356253710	19190	19190	19190	19190	1
435	20231206	130100	356234520	19190	19190	19190	19190	1
436	20231206	130000	356215330	19200	19200	19200	19200	0
437	20231206	125900	356215330	19200	19200	19200	19200	0
438	20231206	125800	356215330	19200	19200	19200	19200	1
439	20231206	125700	356196130	19200	19200	19200	19200	0
440	20231206	125600	356196130	19200	19220	19220	19200	571
441	20231206	125500	345232410	19220	19220	19220	19220	0
442	20231206	125400	345232410	19220	19230	19230	19220	800
443	20231206	125300	329854030	19280	19280	19280	19280	0
444	20231206	125200	329854030	19280	19280	19290	19280	11
445	20231206	125100	329641860	19290	19290	19290	19290	206
446	20231206	125000	325668120	19280	19190	19280	19190	1139
447	20231206	124900	303759440	19200	19200	19200	19200	0
448	20231206	124800	303759440	19200	19200	19200	19200	0
449	20231206	124700	303759440	19200	19200	19200	19200	0
450	20231206	124600	303759440	19200	19200	19200	19200	1
451	20231206	124500	303740240	19200	19200	19200	19200	0
452	20231206	124400	303740240	19200	19200	19200	19200	0
453	20231206	124300	303740240	19200	19200	19200	19200	1
454	20231206	124200	303721040	19210	19210	19210	19210	0
455	20231206	124100	303721040	19210	19210	19210	19210	0
456	20231206	124000	303721040	19210	19190	19210	19180	255
457	20231206	123900	298829630	19190	19190	19190	19190	2
458	20231206	123800	298791250	19220	19220	19220	19220	0
459	20231206	123700	298791250	19220	19220	19220	19220	0
460	20231206	123600	298791250	19220	19220	19220	19220	0
461	20231206	123500	298791250	19220	19200	19220	19200	21
462	20231206	123400	298387800	19210	19190	19210	19190	101
463	20231206	123300	296448240	19190	19190	19190	19190	0
464	20231206	123200	296448240	19190	19190	19190	19190	0
465	20231206	123100	296448240	19190	19190	19190	19190	0
466	20231206	123000	296448240	19190	19190	19190	19190	1
467	20231206	122900	296429050	19210	19210	19210	19210	0
468	20231206	122800	296429050	19210	19210	19210	19210	0
469	20231206	122700	296429050	19210	19210	19210	19210	0
470	20231206	122600	296429050	19210	19210	19210	19210	21
471	20231206	122500	296025640	19210	19210	19210	19210	5
472	20231206	122400	295929590	19220	19220	19220	19220	1
473	20231206	122300	295910370	19230	19230	19230	19230	0
474	20231206	122200	295910370	19230	19230	19230	19230	1
475	20231206	122100	295891140	19230	19220	19230	19220	58
476	20231206	122000	294775810	19220	19220	19220	19220	100
477	20231206	121900	292853810	19220	19220	19220	19220	11
478	20231206	121800	292642390	19220	19220	19220	19220	27
479	20231206	121700	292123450	19210	19210	19210	19210	0
480	20231206	121600	292123450	19210	19210	19210	19210	149
481	20231206	121500	289261160	19210	19180	19210	19180	134
482	20231206	121400	286688200	19170	19170	19170	19170	0
483	20231206	121300	286688200	19170	19170	19170	19170	0
484	20231206	121200	286688200	19170	19160	19170	19160	27
485	20231206	121100	286170620	19180	19180	19180	19180	0
486	20231206	121000	286170620	19180	19180	19180	19180	0
487	20231206	120900	286170620	19180	19180	19180	19180	0
488	20231206	120800	286170620	19180	19180	19180	19180	0
489	20231206	120700	286170620	19180	19180	19180	19180	0
490	20231206	120600	286170620	19180	19180	19180	19180	1
491	20231206	120500	286151440	19180	19180	19180	19180	0
492	20231206	120400	286151440	19180	19180	19180	19180	0
493	20231206	120300	286151440	19180	19180	19180	19180	0
494	20231206	120200	286151440	19180	19180	19180	19180	0
495	20231206	120100	286151440	19180	19180	19180	19180	0
496	20231206	120000	286151440	19180	19190	19190	19180	3
497	20231206	115900	286093880	19150	19150	19150	19150	0
498	20231206	115800	286093880	19150	19150	19150	19150	13
499	20231206	115700	285844930	19190	19190	19190	19190	8
500	20231206	115600	285691410	19190	19190	19190	19190	25
501	20231206	115500	285211660	19200	19150	19200	19150	22
502	20231206	115400	284789360	19150	19150	19150	19150	0
503	20231206	115300	284789360	19150	19150	19150	19150	0
504	20231206	115200	284789360	19150	19150	19150	19150	2
505	20231206	115100	284751060	19150	19150	19150	19150	0
506	20231206	115000	284751060	19150	19150	19150	19150	0
507	20231206	114900	284751060	19150	19150	19150	19150	2
508	20231206	114800	284712760	19150	19150	19150	19150	0
509	20231206	114700	284712760	19150	19150	19150	19150	2
510	20231206	114600	284674460	19200	19200	19200	19200	0
511	20231206	114500	284674460	19200	19200	19200	19200	1
512	20231206	114400	284655260	19150	19150	19150	19150	2
513	20231206	114300	284616960	19150	19150	19150	19150	46
514	20231206	114200	283736060	19150	19150	19150	19150	0
515	20231206	114100	283736060	19150	19150	19150	19150	2
516	20231206	114000	283697760	19150	19150	19150	19150	0
517	20231206	113900	283697760	19150	19150	19150	19150	2
518	20231206	113800	283659460	19150	19150	19150	19150	0
519	20231206	113700	283659460	19150	19150	19150	19150	0
520	20231206	113600	283659460	19150	19200	19200	19150	5
521	20231206	113500	283563660	19210	19200	19210	19200	50
522	20231206	113400	282603300	19130	19130	19130	19130	0
523	20231206	113300	282603300	19130	19130	19130	19130	2
524	20231206	113200	282565040	19120	19120	19120	19120	0
525	20231206	113100	282565040	19120	19120	19120	19120	2
526	20231206	113000	282526800	19200	19200	19200	19200	1
527	20231206	112900	282507600	19110	19110	19110	19110	0
528	20231206	112800	282507600	19110	19110	19110	19110	2
529	20231206	112700	282469380	19110	19110	19110	19110	0
530	20231206	112600	282469380	19110	19110	19110	19110	0
531	20231206	112500	282469380	19110	19200	19200	19110	502
532	20231206	112400	272837660	19200	19200	19200	19200	156
533	20231206	112300	269842460	19200	19200	19200	19100	124
534	20231206	112200	267461860	19100	19100	19100	19100	0
535	20231206	112100	267461860	19100	19100	19100	19100	5
536	20231206	112000	267366360	19110	19110	19110	19110	2
537	20231206	111900	267328140	19100	19100	19100	19100	0
538	20231206	111800	267328140	19100	19100	19100	19100	0
539	20231206	111700	267328140	19100	19100	19100	19100	2
540	20231206	111600	267289940	19100	19100	19100	19100	0
541	20231206	111500	267289940	19100	19210	19210	19100	3
542	20231206	111400	267232530	19090	19090	19090	19090	0
543	20231206	111300	267232530	19090	19090	19090	19090	0
544	20231206	111200	267232530	19090	19190	19190	19090	3
545	20231206	111100	267175160	19090	19090	19090	19090	0
546	20231206	111000	267175160	19090	19090	19090	19090	0
547	20231206	110900	267175160	19090	19200	19200	19090	15
548	20231206	110800	266887380	19200	19200	19200	19200	80
549	20231206	110700	265351380	19210	19090	19210	19090	252
550	20231206	110600	260512930	19070	19070	19070	19070	1
551	20231206	110500	260493860	19060	19060	19060	19060	0
552	20231206	110400	260493860	19060	19060	19060	19060	2
553	20231206	110300	260455740	19060	19060	19060	19060	10
554	20231206	110200	260265140	19060	19060	19060	19060	0
555	20231206	110100	260265140	19060	19060	19060	19060	3
556	20231206	110000	260207960	19150	19150	19150	19150	1
557	20231206	105900	260188810	19060	19060	19060	19060	4
558	20231206	105800	260112570	19060	19060	19060	19060	0
559	20231206	105700	260112570	19060	19060	19060	19060	0
560	20231206	105600	260112570	19060	19060	19060	19060	3
561	20231206	105500	260055390	19150	19150	19150	19150	1
562	20231206	105400	260036240	19050	19050	19050	19050	0
563	20231206	105300	260036240	19050	19050	19050	19050	3
564	20231206	105200	259979090	19160	19160	19160	19160	0
565	20231206	105100	259979090	19160	19160	19160	19160	0
566	20231206	105000	259979090	19160	19090	19160	19090	51
567	20231206	104900	259003730	19040	19040	19040	19040	80
568	20231206	104800	257480530	19040	19090	19090	19040	1004
569	20231206	104700	238362340	19050	19050	19050	19050	0
570	20231206	104600	238362340	19050	19050	19050	19050	0
571	20231206	104500	238362340	19050	19090	19090	19050	4
572	20231206	104400	238286100	19050	19050	19050	19050	0
573	20231206	104300	238286100	19050	19050	19050	19050	0
574	20231206	104200	238286100	19050	19050	19050	19050	3
575	20231206	104100	238228950	19050	19050	19050	19050	0
576	20231206	104000	238228950	19050	19050	19050	19050	3
577	20231206	103900	238171800	19050	19050	19050	19050	0
578	20231206	103800	238171800	19050	19050	19050	19050	0
579	20231206	103700	238171800	19050	19050	19050	19050	3
580	20231206	103600	238114650	19040	19040	19040	19040	0
581	20231206	103500	238114650	19040	19040	19040	19040	1
582	20231206	103400	238095610	19040	19090	19090	19040	4
583	20231206	103300	238019400	19040	19040	19040	19040	0
584	20231206	103200	238019400	19040	19090	19090	19040	6
585	20231206	103100	237905010	19090	19090	19090	19090	0
586	20231206	103000	237905010	19090	19090	19090	19090	1
587	20231206	102900	237885920	19090	19050	19090	19050	50
588	20231206	102800	236931630	19080	19080	19080	19080	0
589	20231206	102700	236931630	19080	19080	19080	19080	18
590	20231206	102600	236588190	19040	19040	19040	19040	3
591	20231206	102500	236531070	19030	19030	19030	19030	0
592	20231206	102400	236531070	19030	19080	19080	19030	4
593	20231206	102300	236454900	19030	19030	19030	19030	0
594	20231206	102200	236454900	19030	19030	19030	19030	0
595	20231206	102100	236454900	19030	19030	19030	19030	3
596	20231206	102000	236397810	19030	19050	19050	19030	152
597	20231206	101900	233504870	19040	19040	19040	19040	0
598	20231206	101800	233504870	19040	19040	19040	19040	3
599	20231206	101700	233447750	19090	19080	19090	19080	37
600	20231206	101600	232741430	19040	19040	19040	19040	3
601	20231206	101500	232684310	19070	19070	19070	19070	1
602	20231206	101400	232665240	19030	19030	19030	19030	0
603	20231206	101300	232665240	19030	19030	19030	19030	3
604	20231206	101200	232608150	19080	19080	19080	19080	0
605	20231206	101100	232608150	19080	19080	19080	19080	0
606	20231206	101000	232608150	19080	19090	19090	19080	70
607	20231206	100900	231272350	19050	19050	19050	19050	0
608	20231206	100800	231272350	19050	19000	19050	19000	576
609	20231206	100700	220313460	19000	19010	19010	19000	507
610	20231206	100600	210680390	19010	19010	19010	19010	0
611	20231206	100500	210680390	19010	19010	19010	19010	11
612	20231206	100400	210471280	19000	19000	19000	19000	0
613	20231206	100300	210471280	19000	19030	19030	19000	588
614	20231206	100200	199295610	19030	19030	19030	19030	3
615	20231206	100100	199238520	19030	19030	19030	19030	0
616	20231206	100000	199238520	19030	19040	19050	19030	31
617	20231206	095900	198648440	19020	19020	19020	19020	0
618	20231206	095800	198648440	19020	19020	19020	19020	0
619	20231206	095700	198648440	19020	19020	19020	19020	0
620	20231206	095600	198648440	19020	19020	19020	19020	18
621	20231206	095500	198306080	19000	19000	19000	19000	0
622	20231206	095400	198306080	19000	19020	19020	19000	1635
623	20231206	095300	167222110	19040	19040	19040	19040	39
624	20231206	095200	166479550	19020	19030	19030	19020	72
625	20231206	095100	165109910	19020	19020	19020	19020	0
626	20231206	095000	165109910	19020	19020	19020	19020	53
627	20231206	094900	164101850	19020	19020	19020	19020	2
628	20231206	094800	164063810	19020	19020	19020	19020	250
629	20231206	094700	159308810	19020	19030	19030	19020	106
630	20231206	094600	157292640	19030	19030	19030	19030	257
631	20231206	094500	152401930	19030	19040	19040	19030	70
632	20231206	094400	151069760	19040	19040	19040	19040	139
633	20231206	094300	148423200	19040	19030	19040	19030	115
634	20231206	094200	146234450	19040	19060	19070	19040	420
635	20231206	094100	138236500	19070	19070	19070	19050	866
636	20231206	094000	121734700	19070	19080	19080	19070	69
637	20231206	093900	120418580	19080	19080	19080	19080	176
638	20231206	093800	117060500	19060	19070	19070	19060	150
639	20231206	093700	114201000	19070	19070	19070	19070	100
640	20231206	093600	112294000	19080	19080	19080	19080	340
641	20231206	093500	105806800	19080	19090	19090	19080	53
642	20231206	093400	104795550	19090	19090	19090	19090	245
643	20231206	093300	100118500	19090	19090	19090	19090	0
644	20231206	093200	100118500	19090	19090	19090	19090	0
645	20231206	093100	100118500	19090	19150	19150	19090	36
646	20231206	093000	99430920	19100	19100	19100	19100	0
647	20231206	092900	99430920	19100	19100	19100	19100	0
648	20231206	092800	99430920	19100	19100	19100	19100	0
649	20231206	092700	99430920	19100	19100	19100	19100	0
650	20231206	092600	99430920	19100	19100	19100	19100	0
651	20231206	092500	99430920	19100	19100	19100	19100	25
652	20231206	092400	98953420	19100	19120	19120	19100	365
653	20231206	092300	91980810	19130	19130	19130	19130	2
654	20231206	092200	91942550	19170	19170	19170	19170	20
655	20231206	092100	91559150	19170	19170	19170	19170	11
656	20231206	092000	91348280	19160	19160	19160	19160	1
657	20231206	091900	91329120	19160	19140	19160	19140	69
658	20231206	091800	90007700	19150	19150	19150	19150	0
659	20231206	091700	90007700	19150	19150	19150	19150	0
660	20231206	091600	90007700	19150	19150	19150	19150	0
661	20231206	091500	90007700	19150	19150	19150	19150	0
662	20231206	091400	90007700	19150	19150	19150	19150	11
663	20231206	091300	89797050	19150	19150	19150	19150	5
664	20231206	091200	89701300	19140	19130	19140	19130	85
665	20231206	091100	88074500	19140	19140	19140	19140	28
666	20231206	091000	87538580	19140	19150	19150	19140	34
667	20231206	090900	86887700	19080	19080	19080	19080	0
668	20231206	090800	86887700	19080	19080	19090	19080	206
669	20231206	090700	82956810	19090	19090	19090	19090	0
670	20231206	090600	82956810	19090	19090	19090	19090	133
671	20231206	090500	80417840	19090	19090	19090	19090	0
672	20231206	090400	80417840	19090	19090	19090	19090	100
673	20231206	090300	78508840	19080	19080	19080	19060	254
674	20231206	090200	73664530	19190	19070	19190	19070	247
675	20231206	090100	68948480	19060	19210	19210	19060	3198
676	20231206	090000	7861800	19160	19200	19200	19160	380