KissMeData/126720/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201300	265253030	19060	19060	19060	19060	140
3	20231222	201200	265253030	19060	19060	19060	19060	0
4	20231222	201100	265253030	19060	19060	19060	19060	0
5	20231222	201000	265253030	19060	19060	19060	19060	0
6	20231222	200900	265253030	19060	19060	19060	19060	0
7	20231222	200800	265253030	19060	19060	19060	19060	0
8	20231222	200700	265253030	19060	19060	19060	19060	0
9	20231222	200600	265253030	19060	19060	19060	19060	0
10	20231222	200500	265253030	19060	19060	19060	19060	0
11	20231222	200400	265253030	19060	19060	19060	19060	0
12	20231222	200300	265253030	19060	19060	19060	19060	0
13	20231222	200200	265253030	19060	19060	19060	19060	0
14	20231222	200100	265253030	19060	19060	19060	19060	0
15	20231222	200000	265253030	19060	19060	19060	19060	0
16	20231222	195900	265253030	19060	19060	19060	19060	0
17	20231222	195800	265253030	19060	19060	19060	19060	0
18	20231222	195700	265253030	19060	19060	19060	19060	0
19	20231222	195600	265253030	19060	19060	19060	19060	0
20	20231222	195500	265253030	19060	19060	19060	19060	0
21	20231222	195400	265253030	19060	19060	19060	19060	0
22	20231222	195300	265253030	19060	19060	19060	19060	0
23	20231222	195200	265253030	19060	19060	19060	19060	0
24	20231222	195100	265253030	19060	19060	19060	19060	0
25	20231222	195000	265253030	19060	19060	19060	19060	0
26	20231222	194900	265253030	19060	19060	19060	19060	0
27	20231222	194800	265253030	19060	19060	19060	19060	0
28	20231222	194700	265253030	19060	19060	19060	19060	0
29	20231222	194600	265253030	19060	19060	19060	19060	0
30	20231222	194500	265253030	19060	19060	19060	19060	0
31	20231222	194400	265253030	19060	19060	19060	19060	0
32	20231222	194300	265253030	19060	19060	19060	19060	140
33	20231222	194200	265253030	19060	19060	19060	19060	0
34	20231222	194100	265253030	19060	19060	19060	19060	0
35	20231222	194000	265253030	19060	19060	19060	19060	0
36	20231222	193900	265253030	19060	19060	19060	19060	0
37	20231222	193800	265253030	19060	19060	19060	19060	0
38	20231222	193700	265253030	19060	19060	19060	19060	0
39	20231222	193600	265253030	19060	19060	19060	19060	0
40	20231222	193500	265253030	19060	19060	19060	19060	0
41	20231222	193400	265253030	19060	19060	19060	19060	0
42	20231222	193300	265253030	19060	19060	19060	19060	0
43	20231222	193200	265253030	19060	19060	19060	19060	0
44	20231222	193100	265253030	19060	19060	19060	19060	0
45	20231222	193000	265253030	19060	19060	19060	19060	0
46	20231222	192900	265253030	19060	19060	19060	19060	0
47	20231222	192800	265253030	19060	19060	19060	19060	0
48	20231222	192700	265253030	19060	19060	19060	19060	0
49	20231222	192600	265253030	19060	19060	19060	19060	0
50	20231222	192500	265253030	19060	19060	19060	19060	0
51	20231222	192400	265253030	19060	19060	19060	19060	0
52	20231222	192300	265253030	19060	19060	19060	19060	0
53	20231222	192200	265253030	19060	19060	19060	19060	0
54	20231222	192100	265253030	19060	19060	19060	19060	0
55	20231222	192000	265253030	19060	19060	19060	19060	0
56	20231222	191900	265253030	19060	19060	19060	19060	0
57	20231222	191800	265253030	19060	19060	19060	19060	0
58	20231222	191700	265253030	19060	19060	19060	19060	0
59	20231222	191600	265253030	19060	19060	19060	19060	0
60	20231222	191500	265253030	19060	19060	19060	19060	0
61	20231222	191400	265253030	19060	19060	19060	19060	0
62	20231222	191300	265253030	19060	19060	19060	19060	140
63	20231222	191200	265253030	19060	19060	19060	19060	0
64	20231222	191100	265253030	19060	19060	19060	19060	0
65	20231222	191000	265253030	19060	19060	19060	19060	0
66	20231222	190900	265253030	19060	19060	19060	19060	0
67	20231222	190800	265253030	19060	19060	19060	19060	0
68	20231222	190700	265253030	19060	19060	19060	19060	0
69	20231222	190600	265253030	19060	19060	19060	19060	0
70	20231222	190500	265253030	19060	19060	19060	19060	0
71	20231222	190400	265253030	19060	19060	19060	19060	0
72	20231222	190300	265253030	19060	19060	19060	19060	0
73	20231222	190200	265253030	19060	19060	19060	19060	0
74	20231222	190100	265253030	19060	19060	19060	19060	0
75	20231222	190000	265253030	19060	19060	19060	19060	0
76	20231222	185900	265253030	19060	19060	19060	19060	0
77	20231222	185800	265253030	19060	19060	19060	19060	0
78	20231222	185700	265253030	19060	19060	19060	19060	0
79	20231222	185600	265253030	19060	19060	19060	19060	0
80	20231222	185500	265253030	19060	19060	19060	19060	0
81	20231222	185400	265253030	19060	19060	19060	19060	0
82	20231222	185300	265253030	19060	19060	19060	19060	0
83	20231222	185200	265253030	19060	19060	19060	19060	0
84	20231222	185100	265253030	19060	19060	19060	19060	0
85	20231222	185000	265253030	19060	19060	19060	19060	0
86	20231222	184900	265253030	19060	19060	19060	19060	0
87	20231222	184800	265253030	19060	19060	19060	19060	0
88	20231222	184700	265253030	19060	19060	19060	19060	0
89	20231222	184600	265253030	19060	19060	19060	19060	0
90	20231222	184500	265253030	19060	19060	19060	19060	0
91	20231222	184400	265253030	19060	19060	19060	19060	0
92	20231222	184300	265253030	19060	19060	19060	19060	140
93	20231222	184200	265253030	19060	19060	19060	19060	0
94	20231222	184100	265253030	19060	19060	19060	19060	0
95	20231222	184000	265253030	19060	19060	19060	19060	0
96	20231222	183900	265253030	19060	19060	19060	19060	0
97	20231222	183800	265253030	19060	19060	19060	19060	0
98	20231222	183700	265253030	19060	19060	19060	19060	0
99	20231222	183600	265253030	19060	19060	19060	19060	0
100	20231222	183500	265253030	19060	19060	19060	19060	0
101	20231222	183400	265253030	19060	19060	19060	19060	0
102	20231222	183300	265253030	19060	19060	19060	19060	0
103	20231222	183200	265253030	19060	19060	19060	19060	0
104	20231222	183100	265253030	19060	19060	19060	19060	0
105	20231222	183000	265253030	19060	19060	19060	19060	0
106	20231222	182900	265253030	19060	19060	19060	19060	0
107	20231222	182800	265253030	19060	19060	19060	19060	0
108	20231222	182700	265253030	19060	19060	19060	19060	0
109	20231222	182600	265253030	19060	19060	19060	19060	0
110	20231222	182500	265253030	19060	19060	19060	19060	0
111	20231222	182400	265253030	19060	19060	19060	19060	0
112	20231222	182300	265253030	19060	19060	19060	19060	0
113	20231222	182200	265253030	19060	19060	19060	19060	0
114	20231222	182100	265253030	19060	19060	19060	19060	0
115	20231222	182000	265253030	19060	19060	19060	19060	0
116	20231222	181900	265253030	19060	19060	19060	19060	0
117	20231222	181800	265253030	19060	19060	19060	19060	0
118	20231222	181700	265253030	19060	19060	19060	19060	0
119	20231222	181600	265253030	19060	19060	19060	19060	0
120	20231222	181500	265253030	19060	19060	19060	19060	0
121	20231222	181400	265253030	19060	19060	19060	19060	0
122	20231222	181300	265253030	19060	19060	19060	19060	140
123	20231222	181200	265253030	19060	19060	19060	19060	0
124	20231222	181100	265253030	19060	19060	19060	19060	0
125	20231222	181000	265253030	19060	19060	19060	19060	0
126	20231222	180900	265253030	19060	19060	19060	19060	0
127	20231222	180800	265253030	19060	19060	19060	19060	0
128	20231222	180700	265253030	19060	19060	19060	19060	0
129	20231222	180600	265253030	19060	19060	19060	19060	0
130	20231222	180500	265253030	19060	19060	19060	19060	0
131	20231222	180400	265253030	19060	19060	19060	19060	0
132	20231222	180300	265253030	19060	19060	19060	19060	0
133	20231222	180200	265253030	19060	19060	19060	19060	0
134	20231222	180100	265253030	19060	19060	19060	19060	0
135	20231222	180000	265253030	19060	19060	19060	19060	0
136	20231222	175900	265253030	19060	19060	19060	19060	0
137	20231222	175800	265253030	19060	19060	19060	19060	0
138	20231222	175700	265253030	19060	19060	19060	19060	0
139	20231222	175600	265253030	19060	19060	19060	19060	0
140	20231222	175500	265253030	19060	19060	19060	19060	0
141	20231222	175400	265253030	19060	19060	19060	19060	0
142	20231222	175300	265253030	19060	19060	19060	19060	0
143	20231222	175200	265253030	19060	19060	19060	19060	0
144	20231222	175100	265253030	19060	19060	19060	19060	0
145	20231222	175000	265253030	19060	19060	19060	19060	0
146	20231222	174900	265253030	19060	19060	19060	19060	0
147	20231222	174800	265253030	19060	19060	19060	19060	0
148	20231222	174700	265253030	19060	19060	19060	19060	0
149	20231222	174600	265253030	19060	19060	19060	19060	0
150	20231222	174500	265253030	19060	19060	19060	19060	0
151	20231222	174400	265253030	19060	19060	19060	19060	0
152	20231222	174300	265253030	19060	19060	19060	19060	140
153	20231222	174200	265253030	19060	19060	19060	19060	0
154	20231222	174100	265253030	19060	19060	19060	19060	0
155	20231222	174000	265253030	19060	19060	19060	19060	0
156	20231222	173900	265253030	19060	19060	19060	19060	0
157	20231222	173800	265253030	19060	19060	19060	19060	0
158	20231222	173700	265253030	19060	19060	19060	19060	0
159	20231222	173600	265253030	19060	19060	19060	19060	0
160	20231222	173500	265253030	19060	19060	19060	19060	0
161	20231222	173400	265253030	19060	19060	19060	19060	0
162	20231222	173300	265253030	19060	19060	19060	19060	0
163	20231222	173200	265253030	19060	19060	19060	19060	0
164	20231222	173100	265253030	19060	19060	19060	19060	0
165	20231222	173000	265253030	19060	19060	19060	19060	0
166	20231222	172900	265253030	19060	19060	19060	19060	0
167	20231222	172800	265253030	19060	19060	19060	19060	0
168	20231222	172700	265253030	19060	19060	19060	19060	0
169	20231222	172600	265253030	19060	19060	19060	19060	0
170	20231222	172500	265253030	19060	19060	19060	19060	0
171	20231222	172400	265253030	19060	19060	19060	19060	0
172	20231222	172300	265253030	19060	19060	19060	19060	0
173	20231222	172200	265253030	19060	19060	19060	19060	0
174	20231222	172100	265253030	19060	19060	19060	19060	0
175	20231222	172000	265253030	19060	19060	19060	19060	0
176	20231222	171900	265253030	19060	19060	19060	19060	0
177	20231222	171800	265253030	19060	19060	19060	19060	0
178	20231222	171700	265253030	19060	19060	19060	19060	0
179	20231222	171600	265253030	19060	19060	19060	19060	0
180	20231222	171500	265253030	19060	19060	19060	19060	0
181	20231222	171400	265253030	19060	19060	19060	19060	0
182	20231222	171300	265253030	19060	19060	19060	19060	140
183	20231222	171200	265253030	19060	19060	19060	19060	0
184	20231222	171100	265253030	19060	19060	19060	19060	0
185	20231222	171000	265253030	19060	19060	19060	19060	0
186	20231222	170900	265253030	19060	19060	19060	19060	0
187	20231222	170800	265253030	19060	19060	19060	19060	0
188	20231222	170700	265253030	19060	19060	19060	19060	0
189	20231222	170600	265253030	19060	19060	19060	19060	0
190	20231222	170500	265253030	19060	19060	19060	19060	0
191	20231222	170400	265253030	19060	19060	19060	19060	0
192	20231222	170300	265253030	19060	19060	19060	19060	0
193	20231222	170200	265253030	19060	19060	19060	19060	0
194	20231222	170100	265253030	19060	19060	19060	19060	0
195	20231222	170000	265253030	19060	19060	19060	19060	0
196	20231222	165900	265253030	19060	19060	19060	19060	0
197	20231222	165800	265253030	19060	19060	19060	19060	0
198	20231222	165700	265253030	19060	19060	19060	19060	0
199	20231222	165600	265253030	19060	19060	19060	19060	0
200	20231222	165500	265253030	19060	19060	19060	19060	0
201	20231222	165400	265253030	19060	19060	19060	19060	0
202	20231222	165300	265253030	19060	19060	19060	19060	0
203	20231222	165200	265253030	19060	19060	19060	19060	0
204	20231222	165100	265253030	19060	19060	19060	19060	0
205	20231222	165000	265253030	19060	19060	19060	19060	0
206	20231222	164900	265253030	19060	19060	19060	19060	0
207	20231222	164800	265253030	19060	19060	19060	19060	0
208	20231222	164700	265253030	19060	19060	19060	19060	0
209	20231222	164600	265253030	19060	19060	19060	19060	0
210	20231222	164500	265253030	19060	19060	19060	19060	0
211	20231222	164400	265253030	19060	19060	19060	19060	0
212	20231222	164300	265253030	19060	19060	19060	19060	140
213	20231222	164200	265253030	19060	19060	19060	19060	0
214	20231222	164100	265253030	19060	19060	19060	19060	0
215	20231222	164000	265253030	19060	19060	19060	19060	0
216	20231222	163900	265253030	19060	19060	19060	19060	0
217	20231222	163800	265253030	19060	19060	19060	19060	0
218	20231222	163700	265253030	19060	19060	19060	19060	0
219	20231222	163600	265253030	19060	19060	19060	19060	0
220	20231222	163500	265253030	19060	19060	19060	19060	0
221	20231222	163400	265253030	19060	19060	19060	19060	0
222	20231222	163300	265253030	19060	19060	19060	19060	0
223	20231222	163200	265253030	19060	19060	19060	19060	0
224	20231222	163100	265253030	19060	19060	19060	19060	0
225	20231222	163000	265253030	19060	19060	19060	19060	0
226	20231222	162900	265253030	19060	19060	19060	19060	0
227	20231222	162800	265253030	19060	19060	19060	19060	0
228	20231222	162700	265253030	19060	19060	19060	19060	0
229	20231222	162600	265253030	19060	19060	19060	19060	0
230	20231222	162500	265253030	19060	19060	19060	19060	0
231	20231222	162400	265253030	19060	19060	19060	19060	0
232	20231222	162300	265253030	19060	19060	19060	19060	0
233	20231222	162200	265253030	19060	19060	19060	19060	0
234	20231222	162100	265253030	19060	19060	19060	19060	0
235	20231222	162000	265253030	19060	19060	19060	19060	0
236	20231222	161900	265253030	19060	19060	19060	19060	0
237	20231222	161800	265253030	19060	19060	19060	19060	0
238	20231222	161700	265253030	19060	19060	19060	19060	0
239	20231222	161600	265253030	19060	19060	19060	19060	0
240	20231222	161500	265253030	19060	19060	19060	19060	0
241	20231222	161400	265253030	19060	19060	19060	19060	0
242	20231222	161300	265253030	19060	19060	19060	19060	140
243	20231222	161200	265253030	19060	19060	19060	19060	0
244	20231222	161100	265253030	19060	19060	19060	19060	0
245	20231222	161000	265253030	19060	19060	19060	19060	0
246	20231222	160900	265253030	19060	19060	19060	19060	0
247	20231222	160800	265253030	19060	19060	19060	19060	0
248	20231222	160700	265253030	19060	19060	19060	19060	0
249	20231222	160600	265253030	19060	19060	19060	19060	0
250	20231222	160500	265253030	19060	19060	19060	19060	0
251	20231222	160400	265253030	19060	19060	19060	19060	0
252	20231222	160300	265253030	19060	19060	19060	19060	0
253	20231222	160200	265253030	19060	19060	19060	19060	0
254	20231222	160100	265253030	19060	19060	19060	19060	0
255	20231222	160000	265253030	19060	19060	19060	19060	0
256	20231222	155900	265253030	19060	19060	19060	19060	0
257	20231222	155800	265253030	19060	19060	19060	19060	0
258	20231222	155700	265253030	19060	19060	19060	19060	0
259	20231222	155600	265253030	19060	19060	19060	19060	0
260	20231222	155500	265253030	19060	19060	19060	19060	0
261	20231222	155400	265253030	19060	19060	19060	19060	0
262	20231222	155300	265253030	19060	19060	19060	19060	0
263	20231222	155200	265253030	19060	19060	19060	19060	0
264	20231222	155100	265253030	19060	19060	19060	19060	0
265	20231222	155000	265253030	19060	19060	19060	19060	0
266	20231222	154900	265253030	19060	19060	19060	19060	0
267	20231222	154800	265253030	19060	19060	19060	19060	0
268	20231222	154700	265253030	19060	19060	19060	19060	0
269	20231222	154600	265253030	19060	19060	19060	19060	0
270	20231222	154500	265253030	19060	19060	19060	19060	0
271	20231222	154400	265253030	19060	19060	19060	19060	0
272	20231222	154300	265253030	19060	19060	19060	19060	140
273	20231222	154200	265253030	19060	19060	19060	19060	0
274	20231222	154100	265253030	19060	19060	19060	19060	0
275	20231222	154000	265253030	19060	19060	19060	19060	0
276	20231222	153900	265253030	19060	19060	19060	19060	0
277	20231222	153800	265253030	19060	19060	19060	19060	0
278	20231222	153700	265253030	19060	19060	19060	19060	0
279	20231222	153600	265253030	19060	19060	19060	19060	0
280	20231222	153500	265253030	19060	19060	19060	19060	0
281	20231222	153400	265253030	19060	19060	19060	19060	0
282	20231222	153300	265253030	19060	19060	19060	19060	0
283	20231222	153200	265253030	19060	19060	19060	19060	0
284	20231222	153100	265253030	19060	19060	19060	19060	0
285	20231222	153000	265253030	19060	19060	19060	19060	140
286	20231222	152900	262584630	19090	19090	19090	19090	0
287	20231222	152800	262584630	19090	19090	19090	19090	0
288	20231222	152700	262584630	19090	19090	19090	19090	0
289	20231222	152600	262584630	19090	19090	19090	19090	0
290	20231222	152500	262584630	19090	19090	19090	19090	0
291	20231222	152400	262584630	19090	19090	19090	19090	0
292	20231222	152300	262584630	19090	19090	19090	19090	0
293	20231222	152200	262584630	19090	19090	19090	19090	0
294	20231222	152100	262584630	19090	19090	19090	19090	0
295	20231222	152000	262584630	19090	19090	19090	19090	0
296	20231222	151900	262584630	19090	19090	19090	19090	60
297	20231222	151800	261439230	19040	19050	19050	19040	12
298	20231222	151700	261210650	19050	19050	19050	19050	20
299	20231222	151600	260829650	19050	19050	19050	19050	24
300	20231222	151500	260372450	19050	19050	19050	19050	33
301	20231222	151400	259743800	19050	19050	19050	19050	43
302	20231222	151300	258924650	19050	19050	19060	19050	262
303	20231222	151200	253933480	19060	19060	19060	19060	50
304	20231222	151100	252980480	19060	19050	19060	19050	8
305	20231222	151000	252828040	19050	19050	19050	19050	38
306	20231222	150900	252104140	19050	19050	19050	19050	38
307	20231222	150800	251380240	19050	19050	19050	19050	38
308	20231222	150700	250656340	19050	19050	19050	19050	42
309	20231222	150600	249856240	19050	19050	19050	19050	33
310	20231222	150500	249227590	19060	19060	19060	19060	46
311	20231222	150400	248350830	19060	19060	19060	19060	38
312	20231222	150300	247626550	19060	19050	19060	19050	76
313	20231222	150200	246178040	19050	19060	19060	19050	63
314	20231222	150100	244977760	19060	19060	19070	19060	446
315	20231222	150000	236476590	19060	19060	19070	19060	426
316	20231222	145900	228356950	19060	19090	19090	19060	12
317	20231222	145800	228127990	19090	19060	19090	19060	375
318	20231222	145700	220970810	19070	19060	19070	19060	42
319	20231222	145600	220170110	19070	19070	19070	19070	25
320	20231222	145500	219693360	19070	19070	19070	19070	50
321	20231222	145400	218739860	19080	19070	19080	19070	13
322	20231222	145300	218491870	19070	19070	19070	19070	37
323	20231222	145200	217786280	19070	19070	19070	19070	42
324	20231222	145100	216985340	19070	19070	19070	19070	42
325	20231222	145000	216184400	19080	19080	19080	19080	4
326	20231222	144900	216108080	19060	19060	19060	19060	50
327	20231222	144800	215155080	19060	19060	19060	19060	21
328	20231222	144700	214754820	19060	19060	19060	19060	20
329	20231222	144600	214373620	19060	19060	19060	19060	40
330	20231222	144500	213611220	19060	19060	19060	19060	20
331	20231222	144400	213230020	19060	19060	19100	19060	521
332	20231222	144300	203282020	19060	19060	19060	19060	100
333	20231222	144200	201376020	19090	19090	19090	19090	0
334	20231222	144100	201376020	19090	19090	19090	19090	0
335	20231222	144000	201376020	19090	19090	19090	19090	0
336	20231222	143900	201376020	19090	19090	19090	19090	7
337	20231222	143800	201242390	19060	19060	19060	19060	21
338	20231222	143700	200842130	19090	19090	19090	19090	9
339	20231222	143600	200670320	19060	19060	19060	19060	20
340	20231222	143500	200289120	19060	19060	19060	19060	20
341	20231222	143400	199907920	19060	19060	19060	19060	20
342	20231222	143300	199526720	19060	19060	19060	19060	38
343	20231222	143200	198802440	19060	19060	19060	19060	2
344	20231222	143100	198764320	19060	19060	19060	19060	21
345	20231222	143000	198364060	19120	19120	19120	19120	0
346	20231222	142900	198364060	19120	19120	19120	19120	0
347	20231222	142800	198364060	19120	19120	19120	19120	0
348	20231222	142700	198364060	19120	19120	19120	19120	0
349	20231222	142600	198364060	19120	19050	19120	19050	520
350	20231222	142500	188434590	19050	19050	19050	19050	20
351	20231222	142400	188053590	19050	19080	19080	19050	550
352	20231222	142300	177567650	19080	19080	19080	19080	0
353	20231222	142200	177567650	19080	19080	19080	19080	0
354	20231222	142100	177567650	19080	19080	19080	19080	0
355	20231222	142000	177567650	19080	19080	19080	19080	55
356	20231222	141900	176518250	19090	19090	19090	19090	0
357	20231222	141800	176518250	19090	19090	19090	19090	0
358	20231222	141700	176518250	19090	19090	19090	19090	272
359	20231222	141600	171325770	19100	19100	19100	19100	0
360	20231222	141500	171325770	19100	19090	19100	19090	30
361	20231222	141400	170753050	19080	19080	19080	19070	52
362	20231222	141300	169760910	19090	19070	19090	19070	520
363	20231222	141200	159834510	19070	19080	19080	19070	150
364	20231222	141100	156973020	19090	19090	19090	19090	0
365	20231222	141000	156973020	19090	19090	19090	19090	0
366	20231222	140900	156973020	19090	19090	19090	19090	0
367	20231222	140800	156973020	19090	19090	19090	19090	2
368	20231222	140700	156934840	19080	19080	19080	19080	41
369	20231222	140600	156152560	19090	19090	19090	19090	101
370	20231222	140500	154224470	19100	19100	19100	19100	20
371	20231222	140400	153842470	19100	19100	19100	19100	0
372	20231222	140300	153842470	19100	19100	19100	19100	100
373	20231222	140200	151932470	19100	19100	19100	19100	0
374	20231222	140100	151932470	19100	19100	19100	19100	0
375	20231222	140000	151932470	19100	19100	19100	19100	15
376	20231222	135900	151645970	19100	19100	19100	19100	85
377	20231222	135800	150022470	19110	19110	19110	19110	25
378	20231222	135700	149544720	19110	19110	19110	19110	59
379	20231222	135600	148417230	19110	19110	19110	19110	0
380	20231222	135500	148417230	19110	19110	19110	19110	12
381	20231222	135400	148187910	19110	19110	19110	19110	20
382	20231222	135300	147805710	19110	19110	19110	19110	52
383	20231222	135200	146811990	19110	19100	19110	19100	179
384	20231222	135100	143391500	19100	19100	19100	19100	241
385	20231222	135000	138788400	19100	19100	19100	19100	26
386	20231222	134900	138291800	19100	19100	19100	19100	6
387	20231222	134800	138177200	19100	19100	19100	19100	0
388	20231222	134700	138177200	19100	19100	19100	19100	0
389	20231222	134600	138177200	19100	19100	19100	19100	0
390	20231222	134500	138177200	19100	19100	19100	19100	0
391	20231222	134400	138177200	19100	19100	19100	19100	0
392	20231222	134300	138177200	19100	19100	19100	19100	0
393	20231222	134200	138177200	19100	19100	19100	19100	0
394	20231222	134100	138177200	19100	19100	19100	19100	0
395	20231222	134000	138177200	19100	19110	19110	19100	104
396	20231222	133900	136190310	19110	19110	19110	19110	20
397	20231222	133800	135808110	19110	19110	19110	19110	131
398	20231222	133700	133304700	19110	19110	19110	19110	0
399	20231222	133600	133304700	19110	19110	19110	19110	1
400	20231222	133500	133285590	19110	19110	19110	19110	0
401	20231222	133400	133285590	19110	19110	19110	19110	0
402	20231222	133300	133285590	19110	19110	19110	19110	20
403	20231222	133200	132903390	19110	19110	19110	19110	8
404	20231222	133100	132750510	19110	19110	19110	19110	20
405	20231222	133000	132368310	19110	19110	19110	19110	32
406	20231222	132900	131756790	19110	19110	19110	19110	9
407	20231222	132800	131584800	19110	19110	19110	19110	101
408	20231222	132700	129654690	19110	19110	19110	19110	40
409	20231222	132600	128890290	19110	19110	19110	19110	20
410	20231222	132500	128508090	19110	19110	19110	19110	20
411	20231222	132400	128125890	19210	19210	19210	19210	0
412	20231222	132300	128125890	19210	19110	19210	19110	500
413	20231222	132200	118547350	19100	19100	19100	19100	60
414	20231222	132100	117401350	19100	19100	19100	19100	0
415	20231222	132000	117401350	19100	19100	19100	19100	0
416	20231222	131900	117401350	19100	19110	19110	19100	613
417	20231222	131800	105692850	19110	19110	19110	19110	0
418	20231222	131700	105692850	19110	19110	19110	19110	0
419	20231222	131600	105692850	19110	19110	19110	19110	0
420	20231222	131500	105692850	19110	19110	19110	19110	1
421	20231222	131400	105673740	19110	19110	19110	19110	0
422	20231222	131300	105673740	19110	19110	19110	19110	0
423	20231222	131200	105673740	19110	19110	19110	19110	131
424	20231222	131100	103170330	19110	19110	19110	19110	1
425	20231222	131000	103151220	19110	19110	19110	19110	0
426	20231222	130900	103151220	19110	19110	19110	19110	0
427	20231222	130800	103151220	19110	19110	19110	19110	0
428	20231222	130700	103151220	19110	19110	19110	19110	1
429	20231222	130600	103132110	19110	19110	19110	19110	0
430	20231222	130500	103132110	19110	19110	19110	19110	0
431	20231222	130400	103132110	19110	19110	19110	19110	0
432	20231222	130300	103132110	19110	19110	19110	19110	1
433	20231222	130200	103113000	19110	19110	19110	19110	0
434	20231222	130100	103113000	19110	19100	19110	19100	132
435	20231222	130000	100591480	19100	19100	19100	19100	0
436	20231222	125900	100591480	19100	19100	19100	19100	50
437	20231222	125800	99636480	19100	19100	19100	19100	0
438	20231222	125700	99636480	19100	19100	19100	19100	0
439	20231222	125600	99636480	19100	19100	19100	19100	0
440	20231222	125500	99636480	19100	19100	19100	19100	0
441	20231222	125400	99636480	19100	19100	19100	19100	0
442	20231222	125300	99636480	19100	19100	19100	19100	0
443	20231222	125200	99636480	19100	19120	19120	19100	112
444	20231222	125100	97496050	19160	19160	19160	19160	0
445	20231222	125000	97496050	19160	19160	19160	19160	0
446	20231222	124900	97496050	19160	19160	19160	19160	0
447	20231222	124800	97496050	19160	19160	19160	19160	0
448	20231222	124700	97496050	19160	19160	19160	19160	0
449	20231222	124600	97496050	19160	19160	19160	19160	0
450	20231222	124500	97496050	19160	19160	19160	19160	0
451	20231222	124400	97496050	19160	19160	19160	19160	0
452	20231222	124300	97496050	19160	19160	19160	19160	0
453	20231222	124200	97496050	19160	19160	19160	19160	0
454	20231222	124100	97496050	19160	19160	19160	19160	0
455	20231222	124000	97496050	19160	19160	19160	19160	0
456	20231222	123900	97496050	19160	19160	19160	19160	3
457	20231222	123800	97438570	19160	19160	19160	19160	0
458	20231222	123700	97438570	19160	19160	19160	19160	0
459	20231222	123600	97438570	19160	19160	19160	19160	0
460	20231222	123500	97438570	19160	19160	19160	19160	0
461	20231222	123400	97438570	19160	19160	19160	19160	1
462	20231222	123300	97419410	19120	19120	19120	19120	11
463	20231222	123200	97209090	19120	19120	19120	19120	0
464	20231222	123100	97209090	19120	19120	19120	19120	1
465	20231222	123000	97189970	19120	19120	19120	19120	0
466	20231222	122900	97189970	19120	19120	19120	19120	3
467	20231222	122800	97132610	19120	19120	19120	19120	46
468	20231222	122700	96253090	19120	19120	19120	19120	0
469	20231222	122600	96253090	19120	19120	19120	19120	1
470	20231222	122500	96233970	19110	19110	19110	19110	0
471	20231222	122400	96233970	19110	19110	19110	19110	0
472	20231222	122300	96233970	19110	19110	19110	19110	0
473	20231222	122200	96233970	19110	19110	19110	19110	0
474	20231222	122100	96233970	19110	19110	19110	19110	13
475	20231222	122000	95985540	19110	19110	19110	19110	91
476	20231222	121900	94246530	19110	19110	19110	19110	0
477	20231222	121800	94246530	19110	19110	19110	19110	0
478	20231222	121700	94246530	19110	19110	19110	19110	0
479	20231222	121600	94246530	19110	19110	19110	19110	0
480	20231222	121500	94246530	19110	19110	19110	19110	0
481	20231222	121400	94246530	19110	19110	19110	19110	0
482	20231222	121300	94246530	19110	19110	19110	19110	0
483	20231222	121200	94246530	19110	19110	19110	19110	0
484	20231222	121100	94246530	19110	19110	19110	19110	0
485	20231222	121000	94246530	19110	19110	19110	19110	0
486	20231222	120900	94246530	19110	19110	19110	19110	0
487	20231222	120800	94246530	19110	19110	19110	19110	0
488	20231222	120700	94246530	19110	19110	19110	19110	0
489	20231222	120600	94246530	19110	19110	19110	19110	0
490	20231222	120500	94246530	19110	19110	19110	19110	100
491	20231222	120400	92335530	19110	19110	19110	19110	0
492	20231222	120300	92335530	19110	19110	19110	19110	0
493	20231222	120200	92335530	19110	19110	19110	19110	0
494	20231222	120100	92335530	19110	19110	19110	19110	0
495	20231222	120000	92335530	19110	19120	19120	19110	9
496	20231222	115900	92163460	19110	19110	19110	19110	1
497	20231222	115800	92144350	19120	19120	19120	19120	0
498	20231222	115700	92144350	19120	19120	19120	19120	8
499	20231222	115600	91991390	19110	19110	19110	19110	0
500	20231222	115500	91991390	19110	19110	19110	19110	0
501	20231222	115400	91991390	19110	19110	19110	19110	0
502	20231222	115300	91991390	19110	19110	19110	19110	0
503	20231222	115200	91991390	19110	19110	19110	19110	0
504	20231222	115100	91991390	19110	19110	19110	19110	0
505	20231222	115000	91991390	19110	19110	19110	19110	0
506	20231222	114900	91991390	19110	19110	19110	19110	0
507	20231222	114800	91991390	19110	19110	19110	19110	0
508	20231222	114700	91991390	19110	19110	19110	19110	1
509	20231222	114600	91972280	19100	19100	19100	19100	0
510	20231222	114500	91972280	19100	19100	19100	19100	0
511	20231222	114400	91972280	19100	19100	19100	19100	200
512	20231222	114300	88152280	19100	19100	19100	19100	27
513	20231222	114200	87636580	19100	19100	19100	19100	0
514	20231222	114100	87636580	19100	19100	19100	19100	0
515	20231222	114000	87636580	19100	19100	19100	19100	0
516	20231222	113900	87636580	19100	19100	19100	19100	200
517	20231222	113800	83816580	19100	19100	19100	19100	0
518	20231222	113700	83816580	19100	19100	19100	19100	74
519	20231222	113600	82403180	19110	19110	19110	19110	0
520	20231222	113500	82403180	19110	19110	19110	19110	0
521	20231222	113400	82403180	19110	19110	19110	19110	76
522	20231222	113300	80950820	19110	19110	19110	19110	0
523	20231222	113200	80950820	19110	19120	19120	19110	51
524	20231222	113100	79975710	19110	19110	19110	19110	0
525	20231222	113000	79975710	19110	19110	19110	19110	0
526	20231222	112900	79975710	19110	19110	19110	19110	0
527	20231222	112800	79975710	19110	19110	19110	19110	0
528	20231222	112700	79975710	19110	19110	19110	19110	0
529	20231222	112600	79975710	19110	19110	19110	19110	0
530	20231222	112500	79975710	19110	19110	19110	19110	0
531	20231222	112400	79975710	19110	19110	19110	19110	0
532	20231222	112300	79975710	19110	19110	19110	19110	0
533	20231222	112200	79975710	19110	19110	19110	19110	0
534	20231222	112100	79975710	19110	19110	19110	19110	10
535	20231222	112000	79784610	19100	19110	19200	19100	701
536	20231222	111900	66371670	19110	19110	19110	19110	0
537	20231222	111800	66371670	19110	19110	19110	19110	0
538	20231222	111700	66371670	19110	19110	19110	19110	37
539	20231222	111600	65664600	19110	19110	19110	19110	0
540	20231222	111500	65664600	19110	19110	19110	19110	49
541	20231222	111400	64728210	19110	19110	19110	19110	0
542	20231222	111300	64728210	19110	19120	19120	19110	51
543	20231222	111200	63753100	19120	19120	19120	19120	13
544	20231222	111100	63504540	19130	19130	19130	19130	0
545	20231222	111000	63504540	19130	19130	19130	19130	0
546	20231222	110900	63504540	19130	19130	19130	19130	0
547	20231222	110800	63504540	19130	19130	19130	19130	0
548	20231222	110700	63504540	19130	19130	19130	19130	0
549	20231222	110600	63504540	19130	19130	19130	19130	5
550	20231222	110500	63408890	19110	19110	19110	19110	0
551	20231222	110400	63408890	19110	19110	19110	19110	0
552	20231222	110300	63408890	19110	19110	19110	19110	0
553	20231222	110200	63408890	19110	19110	19110	19110	0
554	20231222	110100	63408890	19110	19110	19110	19110	5
555	20231222	110000	63313340	19110	19110	19110	19110	20
556	20231222	105900	62931140	19130	19130	19130	19130	1
557	20231222	105800	62912010	19100	19100	19100	19100	0
558	20231222	105700	62912010	19100	19100	19100	19100	0
559	20231222	105600	62912010	19100	19100	19100	19100	0
560	20231222	105500	62912010	19100	19100	19100	19100	0
561	20231222	105400	62912010	19100	19100	19100	19100	0
562	20231222	105300	62912010	19100	19100	19100	19100	0
563	20231222	105200	62912010	19100	19100	19100	19100	0
564	20231222	105100	62912010	19100	19100	19100	19100	0
565	20231222	105000	62912010	19100	19100	19100	19100	0
566	20231222	104900	62912010	19100	19100	19100	19100	0
567	20231222	104800	62912010	19100	19100	19100	19100	0
568	20231222	104700	62912010	19100	19100	19100	19100	0
569	20231222	104600	62912010	19100	19100	19100	19100	0
570	20231222	104500	62912010	19100	19100	19100	19100	0
571	20231222	104400	62912010	19100	19100	19100	19100	0
572	20231222	104300	62912010	19100	19100	19100	19100	0
573	20231222	104200	62912010	19100	19100	19100	19100	0
574	20231222	104100	62912010	19100	19100	19100	19100	0
575	20231222	104000	62912010	19100	19100	19100	19100	1
576	20231222	103900	62892910	19140	19140	19140	19140	0
577	20231222	103800	62892910	19140	19140	19140	19140	0
578	20231222	103700	62892910	19140	19110	19140	19110	47
579	20231222	103600	61993710	19110	19110	19110	19110	0
580	20231222	103500	61993710	19110	19110	19110	19110	20
581	20231222	103400	61611510	19110	19110	19110	19110	0
582	20231222	103300	61611510	19110	19110	19110	19110	1
583	20231222	103200	61592400	19120	19120	19120	19120	58
584	20231222	103100	60483440	19110	19110	19110	19110	0
585	20231222	103000	60483440	19110	19110	19110	19110	0
586	20231222	102900	60483440	19110	19110	19110	19110	10
587	20231222	102800	60292340	19070	19120	19120	19070	268
588	20231222	102700	55180280	19130	19130	19130	19130	0
589	20231222	102600	55180280	19130	19130	19130	19130	0
590	20231222	102500	55180280	19130	19130	19130	19130	0
591	20231222	102400	55180280	19130	19130	19130	19130	0
592	20231222	102300	55180280	19130	19130	19130	19130	0
593	20231222	102200	55180280	19130	19130	19130	19130	0
594	20231222	102100	55180280	19130	19130	19130	19130	10
595	20231222	102000	54988980	19100	19090	19100	19090	31
596	20231222	101900	54397060	19070	19070	19070	19070	0
597	20231222	101800	54397060	19070	19070	19070	19070	0
598	20231222	101700	54397060	19070	19070	19070	19070	0
599	20231222	101600	54397060	19070	19080	19080	19070	3
600	20231222	101500	54339840	19070	19070	19070	19070	0
601	20231222	101400	54339840	19070	19070	19070	19070	82
602	20231222	101300	52776100	19070	19070	19070	19070	0
603	20231222	101200	52776100	19070	19070	19070	19070	7
604	20231222	101100	52642610	19100	19100	19100	19100	0
605	20231222	101000	52642610	19100	19100	19100	19100	0
606	20231222	100900	52642610	19100	19090	19100	19090	2
607	20231222	100800	52604420	19090	19090	19090	19090	50
608	20231222	100700	51649920	19100	19100	19100	19100	0
609	20231222	100600	51649920	19100	19070	19100	19070	100
610	20231222	100500	49740170	19060	19060	19060	19060	0
611	20231222	100400	49740170	19060	19060	19060	19060	208
612	20231222	100300	45775690	19060	19060	19060	19060	2
613	20231222	100200	45737570	19070	19070	19070	19070	52
614	20231222	100100	44745930	19090	19090	19090	19090	0
615	20231222	100000	44745930	19090	19090	19090	19090	0
616	20231222	095900	44745930	19090	19090	19090	19090	149
617	20231222	095800	41901520	19090	19090	19090	19080	34
618	20231222	095700	41252470	19100	19100	19100	19100	0
619	20231222	095600	41252470	19100	19100	19100	19100	71
620	20231222	095500	39896370	19090	19090	19090	19090	0
621	20231222	095400	39896370	19090	19090	19090	19090	4
622	20231222	095300	39820010	19090	19090	19090	19090	14
623	20231222	095200	39552750	19090	19090	19090	19090	0
624	20231222	095100	39552750	19090	19090	19090	19090	158
625	20231222	095000	36536530	19090	19090	19090	19090	0
626	20231222	094900	36536530	19090	19090	19090	19090	25
627	20231222	094800	36059280	19090	19090	19090	19090	1
628	20231222	094700	36040190	19100	19100	19100	19100	6
629	20231222	094600	35925590	19100	19100	19100	19100	0
630	20231222	094500	35925590	19100	19100	19100	19100	1
631	20231222	094400	35906490	19090	19090	19090	19090	0
632	20231222	094300	35906490	19090	19090	19090	19090	0
633	20231222	094200	35906490	19090	19090	19090	19090	0
634	20231222	094100	35906490	19090	19090	19090	19090	0
635	20231222	094000	35906490	19090	19090	19090	19090	0
636	20231222	093900	35906490	19090	19090	19090	19090	0
637	20231222	093800	35906490	19090	19090	19090	19090	30
638	20231222	093700	35333790	19040	19040	19040	19040	111
639	20231222	093600	33220350	19090	19090	19090	19090	50
640	20231222	093500	32265850	19090	19040	19090	19040	55
641	20231222	093400	31216150	19040	19050	19050	19040	115
642	20231222	093300	29026500	19050	19090	19090	19050	288
643	20231222	093200	23540060	19090	19090	19090	19090	0
644	20231222	093100	23540060	19090	19090	19090	19090	2
645	20231222	093000	23501880	19090	19050	19090	19050	16
646	20231222	092900	23197040	19050	19050	19050	19050	0
647	20231222	092800	23197040	19050	19050	19090	19050	103
648	20231222	092700	21234810	19050	19050	19050	19050	1
649	20231222	092600	21215760	19050	19050	19050	19050	0
650	20231222	092500	21215760	19050	19050	19050	19050	0
651	20231222	092400	21215760	19050	19050	19050	19050	0
652	20231222	092300	21215760	19050	19050	19050	19050	1
653	20231222	092200	21196710	19050	19050	19050	19050	77
654	20231222	092100	19729860	19060	19060	19060	19060	0
655	20231222	092000	19729860	19060	19060	19060	19060	0
656	20231222	091900	19729860	19060	19060	19060	19060	2
657	20231222	091800	19691740	19060	19050	19060	19050	31
658	20231222	091700	19101030	19050	19050	19050	19050	3
659	20231222	091600	19043880	19060	19060	19060	19060	10
660	20231222	091500	18853280	19060	19050	19060	19050	33
661	20231222	091400	18224570	19050	19060	19060	19050	274
662	20231222	091300	13004860	19060	19070	19070	19060	101
663	20231222	091200	11079680	19070	19090	19090	19070	45
664	20231222	091100	10220770	19080	19080	19080	19080	189
665	20231222	091000	6614650	19100	19100	19100	19100	6
666	20231222	090900	6500050	19080	19100	19100	19080	50
667	20231222	090800	5545750	19220	19220	19220	19220	6
668	20231222	090700	5430430	19240	19090	19240	19090	200
669	20231222	090600	1584680	19080	19080	19080	19080	1
670	20231222	090500	1565600	19070	19070	19070	19070	10
671	20231222	090400	1374900	19080	19080	19080	19080	5
672	20231222	090300	1279500	19120	19090	19120	19090	12
673	20231222	090200	1050270	19060	19060	19060	19060	0
674	20231222	090100	1050270	19060	19060	19060	19060	0
675	20231222	090000	1050270	19060	19140	19140	19060	55