KissMeData/146320/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201900	1075832150	19020	19020	19020	19020	589
3	20231207	201800	1075832150	19020	19020	19020	19020	0
4	20231207	201700	1075832150	19020	19020	19020	19020	0
5	20231207	201600	1075832150	19020	19020	19020	19020	0
6	20231207	201500	1075832150	19020	19020	19020	19020	0
7	20231207	201400	1075832150	19020	19020	19020	19020	0
8	20231207	201300	1075832150	19020	19020	19020	19020	0
9	20231207	201200	1075832150	19020	19020	19020	19020	0
10	20231207	201100	1075832150	19020	19020	19020	19020	0
11	20231207	201000	1075832150	19020	19020	19020	19020	0
12	20231207	200900	1075832150	19020	19020	19020	19020	0
13	20231207	200800	1075832150	19020	19020	19020	19020	0
14	20231207	200700	1075832150	19020	19020	19020	19020	0
15	20231207	200600	1075832150	19020	19020	19020	19020	0
16	20231207	200500	1075832150	19020	19020	19020	19020	0
17	20231207	200400	1075832150	19020	19020	19020	19020	0
18	20231207	200300	1075832150	19020	19020	19020	19020	0
19	20231207	200200	1075832150	19020	19020	19020	19020	0
20	20231207	200100	1075832150	19020	19020	19020	19020	0
21	20231207	200000	1075832150	19020	19020	19020	19020	0
22	20231207	195900	1075832150	19020	19020	19020	19020	0
23	20231207	195800	1075832150	19020	19020	19020	19020	0
24	20231207	195700	1075832150	19020	19020	19020	19020	0
25	20231207	195600	1075832150	19020	19020	19020	19020	0
26	20231207	195500	1075832150	19020	19020	19020	19020	0
27	20231207	195400	1075832150	19020	19020	19020	19020	0
28	20231207	195300	1075832150	19020	19020	19020	19020	0
29	20231207	195200	1075832150	19020	19020	19020	19020	0
30	20231207	195100	1075832150	19020	19020	19020	19020	0
31	20231207	195000	1075832150	19020	19020	19020	19020	0
32	20231207	194900	1075832150	19020	19020	19020	19020	589
33	20231207	194800	1075832150	19020	19020	19020	19020	0
34	20231207	194700	1075832150	19020	19020	19020	19020	0
35	20231207	194600	1075832150	19020	19020	19020	19020	0
36	20231207	194500	1075832150	19020	19020	19020	19020	0
37	20231207	194400	1075832150	19020	19020	19020	19020	0
38	20231207	194300	1075832150	19020	19020	19020	19020	0
39	20231207	194200	1075832150	19020	19020	19020	19020	0
40	20231207	194100	1075832150	19020	19020	19020	19020	0
41	20231207	194000	1075832150	19020	19020	19020	19020	0
42	20231207	193900	1075832150	19020	19020	19020	19020	0
43	20231207	193800	1075832150	19020	19020	19020	19020	0
44	20231207	193700	1075832150	19020	19020	19020	19020	0
45	20231207	193600	1075832150	19020	19020	19020	19020	0
46	20231207	193500	1075832150	19020	19020	19020	19020	0
47	20231207	193400	1075832150	19020	19020	19020	19020	0
48	20231207	193300	1075832150	19020	19020	19020	19020	0
49	20231207	193200	1075832150	19020	19020	19020	19020	0
50	20231207	193100	1075832150	19020	19020	19020	19020	0
51	20231207	193000	1075832150	19020	19020	19020	19020	0
52	20231207	192900	1075832150	19020	19020	19020	19020	0
53	20231207	192800	1075832150	19020	19020	19020	19020	0
54	20231207	192700	1075832150	19020	19020	19020	19020	0
55	20231207	192600	1075832150	19020	19020	19020	19020	0
56	20231207	192500	1075832150	19020	19020	19020	19020	0
57	20231207	192400	1075832150	19020	19020	19020	19020	0
58	20231207	192300	1075832150	19020	19020	19020	19020	0
59	20231207	192200	1075832150	19020	19020	19020	19020	0
60	20231207	192100	1075832150	19020	19020	19020	19020	0
61	20231207	192000	1075832150	19020	19020	19020	19020	0
62	20231207	191900	1075832150	19020	19020	19020	19020	589
63	20231207	191800	1075832150	19020	19020	19020	19020	0
64	20231207	191700	1075832150	19020	19020	19020	19020	0
65	20231207	191600	1075832150	19020	19020	19020	19020	0
66	20231207	191500	1075832150	19020	19020	19020	19020	0
67	20231207	191400	1075832150	19020	19020	19020	19020	0
68	20231207	191300	1075832150	19020	19020	19020	19020	0
69	20231207	191200	1075832150	19020	19020	19020	19020	0
70	20231207	191100	1075832150	19020	19020	19020	19020	0
71	20231207	191000	1075832150	19020	19020	19020	19020	0
72	20231207	190900	1075832150	19020	19020	19020	19020	0
73	20231207	190800	1075832150	19020	19020	19020	19020	0
74	20231207	190700	1075832150	19020	19020	19020	19020	0
75	20231207	190600	1075832150	19020	19020	19020	19020	0
76	20231207	190500	1075832150	19020	19020	19020	19020	0
77	20231207	190400	1075832150	19020	19020	19020	19020	0
78	20231207	190300	1075832150	19020	19020	19020	19020	0
79	20231207	190200	1075832150	19020	19020	19020	19020	0
80	20231207	190100	1075832150	19020	19020	19020	19020	0
81	20231207	190000	1075832150	19020	19020	19020	19020	0
82	20231207	185900	1075832150	19020	19020	19020	19020	0
83	20231207	185800	1075832150	19020	19020	19020	19020	0
84	20231207	185700	1075832150	19020	19020	19020	19020	0
85	20231207	185600	1075832150	19020	19020	19020	19020	0
86	20231207	185500	1075832150	19020	19020	19020	19020	0
87	20231207	185400	1075832150	19020	19020	19020	19020	0
88	20231207	185300	1075832150	19020	19020	19020	19020	0
89	20231207	185200	1075832150	19020	19020	19020	19020	0
90	20231207	185100	1075832150	19020	19020	19020	19020	0
91	20231207	185000	1075832150	19020	19020	19020	19020	0
92	20231207	184900	1075832150	19020	19020	19020	19020	589
93	20231207	184800	1075832150	19020	19020	19020	19020	0
94	20231207	184700	1075832150	19020	19020	19020	19020	0
95	20231207	184600	1075832150	19020	19020	19020	19020	0
96	20231207	184500	1075832150	19020	19020	19020	19020	0
97	20231207	184400	1075832150	19020	19020	19020	19020	0
98	20231207	184300	1075832150	19020	19020	19020	19020	0
99	20231207	184200	1075832150	19020	19020	19020	19020	0
100	20231207	184100	1075832150	19020	19020	19020	19020	0
101	20231207	184000	1075832150	19020	19020	19020	19020	0
102	20231207	183900	1075832150	19020	19020	19020	19020	0
103	20231207	183800	1075832150	19020	19020	19020	19020	0
104	20231207	183700	1075832150	19020	19020	19020	19020	0
105	20231207	183600	1075832150	19020	19020	19020	19020	0
106	20231207	183500	1075832150	19020	19020	19020	19020	0
107	20231207	183400	1075832150	19020	19020	19020	19020	0
108	20231207	183300	1075832150	19020	19020	19020	19020	0
109	20231207	183200	1075832150	19020	19020	19020	19020	0
110	20231207	183100	1075832150	19020	19020	19020	19020	0
111	20231207	183000	1075832150	19020	19020	19020	19020	0
112	20231207	182900	1075832150	19020	19020	19020	19020	0
113	20231207	182800	1075832150	19020	19020	19020	19020	0
114	20231207	182700	1075832150	19020	19020	19020	19020	0
115	20231207	182600	1075832150	19020	19020	19020	19020	0
116	20231207	182500	1075832150	19020	19020	19020	19020	0
117	20231207	182400	1075832150	19020	19020	19020	19020	0
118	20231207	182300	1075832150	19020	19020	19020	19020	0
119	20231207	182200	1075832150	19020	19020	19020	19020	0
120	20231207	182100	1075832150	19020	19020	19020	19020	0
121	20231207	182000	1075832150	19020	19020	19020	19020	0
122	20231207	181900	1075832150	19020	19020	19020	19020	589
123	20231207	181800	1075832150	19020	19020	19020	19020	0
124	20231207	181700	1075832150	19020	19020	19020	19020	0
125	20231207	181600	1075832150	19020	19020	19020	19020	0
126	20231207	181500	1075832150	19020	19020	19020	19020	0
127	20231207	181400	1075832150	19020	19020	19020	19020	0
128	20231207	181300	1075832150	19020	19020	19020	19020	0
129	20231207	181200	1075832150	19020	19020	19020	19020	0
130	20231207	181100	1075832150	19020	19020	19020	19020	0
131	20231207	181000	1075832150	19020	19020	19020	19020	0
132	20231207	180900	1075832150	19020	19020	19020	19020	0
133	20231207	180800	1075832150	19020	19020	19020	19020	0
134	20231207	180700	1075832150	19020	19020	19020	19020	0
135	20231207	180600	1075832150	19020	19020	19020	19020	0
136	20231207	180500	1075832150	19020	19020	19020	19020	0
137	20231207	180400	1075832150	19020	19020	19020	19020	0
138	20231207	180300	1075832150	19020	19020	19020	19020	0
139	20231207	180200	1075832150	19020	19020	19020	19020	0
140	20231207	180100	1075832150	19020	19020	19020	19020	0
141	20231207	180000	1075832150	19020	19020	19020	19020	0
142	20231207	175900	1075832150	19020	19020	19020	19020	0
143	20231207	175800	1075832150	19020	19020	19020	19020	0
144	20231207	175700	1075832150	19020	19020	19020	19020	0
145	20231207	175600	1075832150	19020	19020	19020	19020	0
146	20231207	175500	1075832150	19020	19020	19020	19020	0
147	20231207	175400	1075832150	19020	19020	19020	19020	0
148	20231207	175300	1075832150	19020	19020	19020	19020	0
149	20231207	175200	1075832150	19020	19020	19020	19020	0
150	20231207	175100	1075832150	19020	19020	19020	19020	0
151	20231207	175000	1075832150	19020	19020	19020	19020	0
152	20231207	174900	1075832150	19020	19020	19020	19020	589
153	20231207	174800	1075832150	19020	19020	19020	19020	0
154	20231207	174700	1075832150	19020	19020	19020	19020	0
155	20231207	174600	1075832150	19020	19020	19020	19020	0
156	20231207	174500	1075832150	19020	19020	19020	19020	0
157	20231207	174400	1075832150	19020	19020	19020	19020	0
158	20231207	174300	1075832150	19020	19020	19020	19020	0
159	20231207	174200	1075832150	19020	19020	19020	19020	0
160	20231207	174100	1075832150	19020	19020	19020	19020	0
161	20231207	174000	1075832150	19020	19020	19020	19020	0
162	20231207	173900	1075832150	19020	19020	19020	19020	0
163	20231207	173800	1075832150	19020	19020	19020	19020	0
164	20231207	173700	1075832150	19020	19020	19020	19020	0
165	20231207	173600	1075832150	19020	19020	19020	19020	0
166	20231207	173500	1075832150	19020	19020	19020	19020	0
167	20231207	173400	1075832150	19020	19020	19020	19020	0
168	20231207	173300	1075832150	19020	19020	19020	19020	0
169	20231207	173200	1075832150	19020	19020	19020	19020	0
170	20231207	173100	1075832150	19020	19020	19020	19020	0
171	20231207	173000	1075832150	19020	19020	19020	19020	0
172	20231207	172900	1075832150	19020	19020	19020	19020	0
173	20231207	172800	1075832150	19020	19020	19020	19020	0
174	20231207	172700	1075832150	19020	19020	19020	19020	0
175	20231207	172600	1075832150	19020	19020	19020	19020	0
176	20231207	172500	1075832150	19020	19020	19020	19020	0
177	20231207	172400	1075832150	19020	19020	19020	19020	0
178	20231207	172300	1075832150	19020	19020	19020	19020	0
179	20231207	172200	1075832150	19020	19020	19020	19020	0
180	20231207	172100	1075832150	19020	19020	19020	19020	0
181	20231207	172000	1075832150	19020	19020	19020	19020	0
182	20231207	171900	1075832150	19020	19020	19020	19020	589
183	20231207	171800	1075832150	19020	19020	19020	19020	0
184	20231207	171700	1075832150	19020	19020	19020	19020	0
185	20231207	171600	1075832150	19020	19020	19020	19020	0
186	20231207	171500	1075832150	19020	19020	19020	19020	0
187	20231207	171400	1075832150	19020	19020	19020	19020	0
188	20231207	171300	1075832150	19020	19020	19020	19020	0
189	20231207	171200	1075832150	19020	19020	19020	19020	0
190	20231207	171100	1075832150	19020	19020	19020	19020	0
191	20231207	171000	1075832150	19020	19020	19020	19020	0
192	20231207	170900	1075832150	19020	19020	19020	19020	0
193	20231207	170800	1075832150	19020	19020	19020	19020	0
194	20231207	170700	1075832150	19020	19020	19020	19020	0
195	20231207	170600	1075832150	19020	19020	19020	19020	0
196	20231207	170500	1075832150	19020	19020	19020	19020	0
197	20231207	170400	1075832150	19020	19020	19020	19020	0
198	20231207	170300	1075832150	19020	19020	19020	19020	0
199	20231207	170200	1075832150	19020	19020	19020	19020	0
200	20231207	170100	1075832150	19020	19020	19020	19020	0
201	20231207	170000	1075832150	19020	19020	19020	19020	0
202	20231207	165900	1075832150	19020	19020	19020	19020	0
203	20231207	165800	1075832150	19020	19020	19020	19020	0
204	20231207	165700	1075832150	19020	19020	19020	19020	0
205	20231207	165600	1075832150	19020	19020	19020	19020	0
206	20231207	165500	1075832150	19020	19020	19020	19020	0
207	20231207	165400	1075832150	19020	19020	19020	19020	0
208	20231207	165300	1075832150	19020	19020	19020	19020	0
209	20231207	165200	1075832150	19020	19020	19020	19020	0
210	20231207	165100	1075832150	19020	19020	19020	19020	0
211	20231207	165000	1075832150	19020	19020	19020	19020	0
212	20231207	164900	1075832150	19020	19020	19020	19020	589
213	20231207	164800	1075832150	19020	19020	19020	19020	0
214	20231207	164700	1075832150	19020	19020	19020	19020	0
215	20231207	164600	1075832150	19020	19020	19020	19020	0
216	20231207	164500	1075832150	19020	19020	19020	19020	0
217	20231207	164400	1075832150	19020	19020	19020	19020	0
218	20231207	164300	1075832150	19020	19020	19020	19020	0
219	20231207	164200	1075832150	19020	19020	19020	19020	0
220	20231207	164100	1075832150	19020	19020	19020	19020	0
221	20231207	164000	1075832150	19020	19020	19020	19020	0
222	20231207	163900	1075832150	19020	19020	19020	19020	0
223	20231207	163800	1075832150	19020	19020	19020	19020	0
224	20231207	163700	1075832150	19020	19020	19020	19020	0
225	20231207	163600	1075832150	19020	19020	19020	19020	0
226	20231207	163500	1075832150	19020	19020	19020	19020	0
227	20231207	163400	1075832150	19020	19020	19020	19020	0
228	20231207	163300	1075832150	19020	19020	19020	19020	0
229	20231207	163200	1075832150	19020	19020	19020	19020	0
230	20231207	163100	1075832150	19020	19020	19020	19020	0
231	20231207	163000	1075832150	19020	19020	19020	19020	0
232	20231207	162900	1075832150	19020	19020	19020	19020	0
233	20231207	162800	1075832150	19020	19020	19020	19020	0
234	20231207	162700	1075832150	19020	19020	19020	19020	0
235	20231207	162600	1075832150	19020	19020	19020	19020	0
236	20231207	162500	1075832150	19020	19020	19020	19020	0
237	20231207	162400	1075832150	19020	19020	19020	19020	0
238	20231207	162300	1075832150	19020	19020	19020	19020	0
239	20231207	162200	1075832150	19020	19020	19020	19020	0
240	20231207	162100	1075832150	19020	19020	19020	19020	0
241	20231207	162000	1075832150	19020	19020	19020	19020	0
242	20231207	161900	1075832150	19020	19020	19020	19020	589
243	20231207	161800	1075832150	19020	19020	19020	19020	0
244	20231207	161700	1075832150	19020	19020	19020	19020	0
245	20231207	161600	1075832150	19020	19020	19020	19020	0
246	20231207	161500	1075832150	19020	19020	19020	19020	0
247	20231207	161400	1075832150	19020	19020	19020	19020	0
248	20231207	161300	1075832150	19020	19020	19020	19020	0
249	20231207	161200	1075832150	19020	19020	19020	19020	0
250	20231207	161100	1075832150	19020	19020	19020	19020	0
251	20231207	161000	1075832150	19020	19020	19020	19020	0
252	20231207	160900	1075832150	19020	19020	19020	19020	0
253	20231207	160800	1075832150	19020	19020	19020	19020	0
254	20231207	160700	1075832150	19020	19020	19020	19020	0
255	20231207	160600	1075832150	19020	19020	19020	19020	0
256	20231207	160500	1075832150	19020	19020	19020	19020	0
257	20231207	160400	1075832150	19020	19020	19020	19020	0
258	20231207	160300	1075832150	19020	19020	19020	19020	0
259	20231207	160200	1075832150	19020	19020	19020	19020	0
260	20231207	160100	1075832150	19020	19020	19020	19020	0
261	20231207	160000	1075832150	19020	19020	19020	19020	0
262	20231207	155900	1075832150	19020	19020	19020	19020	0
263	20231207	155800	1075832150	19020	19020	19020	19020	0
264	20231207	155700	1075832150	19020	19020	19020	19020	0
265	20231207	155600	1075832150	19020	19020	19020	19020	0
266	20231207	155500	1075832150	19020	19020	19020	19020	0
267	20231207	155400	1075832150	19020	19020	19020	19020	0
268	20231207	155300	1075832150	19020	19020	19020	19020	0
269	20231207	155200	1075832150	19020	19020	19020	19020	0
270	20231207	155100	1075832150	19020	19020	19020	19020	0
271	20231207	155000	1075832150	19020	19020	19020	19020	0
272	20231207	154900	1075832150	19020	19020	19020	19020	589
273	20231207	154800	1075832150	19020	19020	19020	19020	0
274	20231207	154700	1075832150	19020	19020	19020	19020	0
275	20231207	154600	1075832150	19020	19020	19020	19020	0
276	20231207	154500	1075832150	19020	19020	19020	19020	0
277	20231207	154400	1075832150	19020	19020	19020	19020	0
278	20231207	154300	1075832150	19020	19020	19020	19020	0
279	20231207	154200	1075832150	19020	19020	19020	19020	0
280	20231207	154100	1075832150	19020	19020	19020	19020	0
281	20231207	154000	1075832150	19020	19020	19020	19020	0
282	20231207	153900	1075832150	19020	19020	19020	19020	0
283	20231207	153800	1075832150	19020	19020	19020	19020	0
284	20231207	153700	1075832150	19020	19020	19020	19020	0
285	20231207	153600	1075832150	19020	19020	19020	19020	0
286	20231207	153500	1075832150	19020	19020	19020	19020	0
287	20231207	153400	1075832150	19020	19020	19020	19020	0
288	20231207	153300	1075832150	19020	19020	19020	19020	0
289	20231207	153200	1075832150	19020	19020	19020	19020	0
290	20231207	153100	1075832150	19020	19020	19020	19020	0
291	20231207	153000	1075832150	19020	19020	19020	19020	589
292	20231207	152900	1064629370	19060	19060	19060	19060	0
293	20231207	152800	1064629370	19060	19060	19060	19060	0
294	20231207	152700	1064629370	19060	19060	19060	19060	0
295	20231207	152600	1064629370	19060	19060	19060	19060	0
296	20231207	152500	1064629370	19060	19060	19060	19060	0
297	20231207	152400	1064629370	19060	19060	19060	19060	0
298	20231207	152300	1064629370	19060	19060	19060	19060	0
299	20231207	152200	1064629370	19060	19060	19060	19060	0
300	20231207	152100	1064629370	19060	19060	19060	19060	0
301	20231207	152000	1064629370	19060	19060	19060	19060	0
302	20231207	151900	1064629370	19060	19060	19060	19020	31
303	20231207	151800	1064038790	19060	19060	19060	19060	1
304	20231207	151700	1064019730	19020	19020	19020	19020	26
305	20231207	151600	1063525210	19040	19040	19040	19040	20
306	20231207	151500	1063144410	19040	19050	19050	19040	34
307	20231207	151400	1062497040	19050	19050	19050	19050	11
308	20231207	151300	1062287490	19090	19090	19090	19090	0
309	20231207	151200	1062287490	19090	19090	19090	19090	0
310	20231207	151100	1062287490	19090	19050	19090	19050	37
311	20231207	151000	1061581560	19090	19050	19090	19050	25
312	20231207	150900	1061104390	19090	19090	19090	19090	2
313	20231207	150800	1061066210	19080	19080	19090	19080	39
314	20231207	150700	1060322020	19080	19050	19090	19050	33
315	20231207	150600	1059692700	19050	19050	19050	19050	5
316	20231207	150500	1059597450	19100	19100	19100	19100	10
317	20231207	150400	1059406450	19100	19070	19100	19070	25
318	20231207	150300	1058929230	19070	19070	19070	19070	58
319	20231207	150200	1057823170	19070	19050	19070	19050	105
320	20231207	150100	1055822820	19070	19070	19070	19070	40
321	20231207	150000	1055060020	19050	19000	19050	19000	108
322	20231207	145900	1053002670	19050	19050	19050	19050	21
323	20231207	145800	1052602620	19000	18990	19000	18990	63
324	20231207	145700	1051405630	19000	18990	19000	18990	82
325	20231207	145600	1049848200	18990	19000	19000	18990	31
326	20231207	145500	1049259500	19000	19020	19020	18990	492
327	20231207	145400	1039910420	19010	19010	19010	19010	5
328	20231207	145300	1039815370	19020	19020	19020	19020	1
329	20231207	145200	1039796350	19010	19020	19020	19010	15
330	20231207	145100	1039511190	19010	19010	19010	19010	19
331	20231207	145000	1039150000	19010	19010	19010	19010	0
332	20231207	144900	1039150000	19010	19000	19010	19000	255
333	20231207	144800	1034302660	19010	19010	19010	19000	239
334	20231207	144700	1029759460	19010	18990	19010	18990	95
335	20231207	144600	1027954530	18990	19000	19000	18990	247
336	20231207	144500	1023263530	19000	19000	19000	19000	74
337	20231207	144400	1021857530	19000	19000	19010	19000	321
338	20231207	144300	1015758420	19000	19000	19000	19000	83
339	20231207	144200	1014181420	19010	19010	19010	19010	32
340	20231207	144100	1013573100	19000	19000	19010	19000	16
341	20231207	144000	1013269000	19000	19020	19020	19000	95
342	20231207	143900	1011463940	19010	19010	19010	19000	276
343	20231207	143800	1006218390	19010	19020	19020	19010	89
344	20231207	143700	1004526230	19020	19020	19020	19020	2
345	20231207	143600	1004488190	19030	19030	19030	19030	0
346	20231207	143500	1004488190	19030	19030	19040	19030	33
347	20231207	143400	1003859980	19040	19040	19040	19040	0
348	20231207	143300	1003859980	19040	19040	19040	19040	1
349	20231207	143200	1003840940	19040	19040	19040	19040	16
350	20231207	143100	1003536300	19050	19020	19050	19020	13
351	20231207	143000	1003288740	19010	19010	19010	19010	58
352	20231207	142900	1002186160	19010	19010	19010	19010	24
353	20231207	142800	1001729920	19010	19020	19020	19010	13
354	20231207	142700	1001482770	19000	19010	19010	19000	230
355	20231207	142600	997110760	19020	19020	19020	19020	7
356	20231207	142500	996977620	19030	19030	19030	19030	4
357	20231207	142400	996901500	19030	19010	19030	19010	690
358	20231207	142300	983772990	19020	19020	19020	19020	0
359	20231207	142200	983772990	19020	19020	19020	19010	26
360	20231207	142100	983278520	19000	19000	19000	19000	0
361	20231207	142000	983278520	19000	19040	19040	19000	374
362	20231207	141900	976169540	19040	19010	19040	19010	328
363	20231207	141800	969933960	19010	19010	19010	19010	11
364	20231207	141700	969724850	19010	19000	19010	19000	8
365	20231207	141600	969572820	19010	19000	19010	19000	211
366	20231207	141500	965563810	19000	19010	19010	19000	106
367	20231207	141400	963548800	19010	19000	19010	19000	1105
368	20231207	141300	942553700	19010	19000	19010	19000	7
369	20231207	141200	942420690	19000	19000	19010	19000	242
370	20231207	141100	937821000	19000	19010	19010	19000	397
371	20231207	141000	930275390	19010	19010	19010	19010	330
372	20231207	140900	924002090	19010	19030	19030	19010	200
373	20231207	140800	920199120	19020	19020	19020	19020	96
374	20231207	140700	918373200	19010	19050	19050	19010	1845
375	20231207	140600	883276290	19050	19050	19050	19050	70
376	20231207	140500	881942790	19050	19050	19050	19050	29
377	20231207	140400	881390340	19050	19050	19060	19050	36
378	20231207	140300	880704530	19060	19060	19060	19060	101
379	20231207	140200	878779470	19050	19050	19050	19050	84
380	20231207	140100	877179270	19060	19060	19060	19060	172
381	20231207	140000	873900950	19070	19080	19080	19070	87
382	20231207	135900	872241550	19080	19080	19080	19080	1
383	20231207	135800	872222470	19070	19070	19070	19070	20
384	20231207	135700	871841070	19070	19070	19070	19070	0
385	20231207	135600	871841070	19070	19080	19080	19070	37
386	20231207	135500	871135470	19080	19080	19080	19080	1
387	20231207	135400	871116390	19080	19080	19080	19080	10
388	20231207	135300	870925590	19080	19090	19090	19080	268
389	20231207	135200	865811500	19090	19090	19090	19090	14
390	20231207	135100	865544240	19090	19080	19090	19080	30
391	20231207	135000	864971790	19080	19070	19080	19070	2
392	20231207	134900	864933640	19070	19080	19080	19070	514
393	20231207	134800	855131380	19080	19080	19080	19080	14
394	20231207	134700	854864260	19080	19080	19080	19080	79
395	20231207	134600	853356940	19080	19080	19080	19080	0
396	20231207	134500	853356940	19080	19070	19080	19070	10
397	20231207	134400	853166230	19070	19070	19070	19060	430
398	20231207	134300	844969800	19070	19070	19070	19070	19
399	20231207	134200	844607470	19080	19070	19080	19070	15
400	20231207	134100	844321410	19070	19060	19070	19060	213
401	20231207	134000	840259560	19070	19070	19070	19070	445
402	20231207	133900	831773410	19060	19060	19060	19060	0
403	20231207	133800	831773410	19060	19080	19080	19060	176
404	20231207	133700	828417380	19080	19070	19080	19070	35
405	20231207	133600	827749620	19070	19070	19070	19070	47
406	20231207	133500	826853330	19060	19070	19070	19060	11
407	20231207	133400	826643660	19070	19060	19070	19060	406
408	20231207	133300	818901300	19070	19070	19070	19070	19
409	20231207	133200	818538970	19070	19070	19070	19070	1
410	20231207	133100	818519900	19060	19060	19060	19060	34
411	20231207	133000	817871860	19060	19060	19060	19060	227
412	20231207	132900	813545240	19060	19060	19060	19060	0
413	20231207	132800	813545240	19060	19060	19060	19060	120
414	20231207	132700	811258040	19050	19050	19050	19050	6
415	20231207	132600	811143740	19060	19050	19060	19050	201
416	20231207	132500	807314680	19050	19060	19060	19050	237
417	20231207	132400	802797510	19060	19060	19060	19060	0
418	20231207	132300	802797510	19060	19050	19060	19050	46
419	20231207	132200	801921200	19060	19050	19060	19050	16
420	20231207	132100	801616390	19050	19050	19050	19050	0
421	20231207	132000	801616390	19050	19050	19050	19050	14
422	20231207	131900	801349690	19050	19060	19060	19050	14
423	20231207	131800	801082980	19040	19050	19050	19040	14
424	20231207	131700	800816410	19040	19040	19040	19040	24
425	20231207	131600	800359450	19050	19050	19050	19050	223
426	20231207	131500	796111300	19050	19060	19060	19050	9
427	20231207	131400	795939840	19050	19060	19060	19050	7
428	20231207	131300	795806480	19060	19060	19060	19060	11
429	20231207	131200	795596820	19050	19050	19050	19050	16
430	20231207	131100	795292020	19050	19050	19050	19050	28
431	20231207	131000	794758620	19050	19070	19070	19040	710
432	20231207	130900	781231240	19080	19080	19080	19080	1
433	20231207	130800	781212160	19070	19070	19070	19070	64
434	20231207	130700	779991680	19070	19070	19070	19070	1
435	20231207	130600	779972610	19070	19070	19070	19070	2
436	20231207	130500	779934470	19080	19080	19080	19080	0
437	20231207	130400	779934470	19080	19060	19080	19060	15
438	20231207	130300	779648550	19060	19060	19060	19060	0
439	20231207	130200	779648550	19060	19060	19060	19060	53
440	20231207	130100	778638370	19070	19080	19080	19060	310
441	20231207	130000	772726700	19080	19080	19080	19080	2
442	20231207	125900	772688540	19070	19080	19080	19070	6
443	20231207	125800	772574110	19080	19060	19080	19060	44
444	20231207	125700	771735310	19060	19070	19070	19060	6
445	20231207	125600	771620940	19070	19070	19070	19070	1
446	20231207	125500	771601870	19060	19060	19060	19060	73
447	20231207	125400	770210490	19070	19070	19070	19070	0
448	20231207	125300	770210490	19070	19080	19080	19070	2
449	20231207	125200	770172340	19070	19080	19080	19070	24
450	20231207	125100	769714640	19080	19080	19080	19080	41
451	20231207	125000	768932360	19090	19090	19090	19090	125
452	20231207	124900	766546110	19090	19090	19090	19090	49
453	20231207	124800	765610700	19090	19100	19100	19090	7
454	20231207	124700	765477060	19100	19090	19100	19090	15
455	20231207	124600	765190700	19090	19090	19090	19090	15
456	20231207	124500	764904350	19090	19090	19090	19090	101
457	20231207	124400	762976260	19090	19090	19090	19080	8
458	20231207	124300	762823600	19090	19090	19090	19090	14
459	20231207	124200	762556340	19090	19090	19090	19090	1
460	20231207	124100	762537250	19120	19120	19120	19120	0
461	20231207	124000	762537250	19120	19120	19120	19120	0
462	20231207	123900	762537250	19120	19120	19120	19120	0
463	20231207	123800	762537250	19120	19120	19120	19120	0
464	20231207	123700	762537250	19120	19120	19120	19120	3
465	20231207	123600	762479890	19060	19060	19060	19060	19
466	20231207	123500	762117750	19060	19070	19070	19060	15
467	20231207	123400	761831760	19070	19070	19070	19070	120
468	20231207	123300	759543360	19070	19070	19070	19070	105
469	20231207	123200	757541010	19070	19070	19070	19070	15
470	20231207	123100	757254960	19070	19080	19080	19070	21
471	20231207	123000	756854480	19080	19080	19080	19070	272
472	20231207	122900	751667320	19080	19080	19080	19080	22
473	20231207	122800	751247560	19080	19080	19080	19080	10
474	20231207	122700	751056760	19080	19080	19080	19080	5
475	20231207	122600	750961360	19090	19090	19090	19090	12
476	20231207	122500	750732280	19090	19080	19090	19080	117
477	20231207	122400	748498800	19090	19090	19090	19090	0
478	20231207	122300	748498800	19090	19090	19090	19090	37
479	20231207	122200	747792470	19090	19090	19090	19090	150
480	20231207	122100	744928970	19090	19090	19090	19090	2
481	20231207	122000	744890790	19080	19080	19080	19080	20
482	20231207	121900	744509190	19090	19090	19090	19090	13
483	20231207	121800	744261020	19080	19080	19080	19080	15
484	20231207	121700	743974820	19080	19080	19080	19080	15
485	20231207	121600	743688620	19080	19070	19080	19070	388
486	20231207	121500	736285640	19080	19080	19080	19080	1
487	20231207	121400	736266560	19080	19080	19080	19070	99
488	20231207	121300	734377690	19090	19090	19090	19090	15
489	20231207	121200	734091340	19090	19080	19090	19080	6
490	20231207	121100	733976850	19090	19090	19090	19090	6
491	20231207	121000	733862310	19080	19070	19080	19070	31
492	20231207	120900	733271120	19070	19070	19070	19070	6
493	20231207	120800	733156700	19080	19080	19080	19080	0
494	20231207	120700	733156700	19080	19070	19080	19070	80
495	20231207	120600	731631090	19070	19080	19080	19070	3
496	20231207	120500	731573860	19070	19070	19070	19070	48
497	20231207	120400	730658500	19080	19080	19080	19080	0
498	20231207	120300	730658500	19080	19070	19080	19070	62
499	20231207	120200	729476150	19080	19090	19090	19080	89
500	20231207	120100	727778010	19080	19080	19080	19080	15
501	20231207	120000	727491810	19080	19080	19080	19080	28
502	20231207	115900	726957570	19080	19070	19080	19070	19
503	20231207	115800	726595100	19080	19090	19090	19080	35
504	20231207	115700	725927290	19080	19090	19090	19080	133
505	20231207	115600	723389310	19100	19100	19100	19100	29
506	20231207	115500	722835410	19110	19110	19110	19110	0
507	20231207	115400	722835410	19110	19110	19110	19110	2
508	20231207	115300	722797190	19120	19130	19130	19120	81
509	20231207	115200	721248460	19120	19120	19120	19120	14
510	20231207	115100	720980780	19120	19120	19120	19120	0
511	20231207	115000	720980780	19120	19120	19130	19120	15
512	20231207	114900	720693970	19120	19120	19120	19120	20
513	20231207	114800	720311570	19120	19120	19120	19120	14
514	20231207	114700	720043890	19120	19120	19120	19120	15
515	20231207	114600	719757090	19120	19120	19120	19120	28
516	20231207	114500	719221730	19120	19130	19130	19120	6
517	20231207	114400	719107000	19130	19120	19130	19120	16
518	20231207	114300	718801070	19120	19120	19120	19120	21
519	20231207	114200	718399550	19120	19120	19120	19120	69
520	20231207	114100	717080270	19120	19120	19130	19120	31
521	20231207	114000	716487540	19130	19130	19130	19130	1
522	20231207	113900	716468410	19120	19120	19120	19120	5
523	20231207	113800	716372810	19130	19130	19130	19130	1
524	20231207	113700	716353680	19130	19130	19130	19120	27
525	20231207	113600	715837230	19130	19130	19130	19130	0
526	20231207	113500	715837230	19130	19120	19130	19120	60
527	20231207	113400	714689620	19120	19120	19120	19120	30
528	20231207	113300	714116020	19120	19120	19120	19120	29
529	20231207	113200	713561540	19120	19120	19130	19120	23
530	20231207	113100	713121770	19120	19130	19130	19120	22
531	20231207	113000	712701120	19120	19120	19120	19120	21
532	20231207	112900	712299600	19120	19100	19120	19100	20
533	20231207	112800	711917500	19100	19100	19100	19100	288
534	20231207	112700	706416700	19100	19100	19100	19100	1
535	20231207	112600	706397600	19090	19090	19090	19090	179
536	20231207	112500	702980490	19090	19030	19090	19030	501
537	20231207	112400	693423310	19030	19040	19040	19030	22
538	20231207	112300	693004530	19040	19030	19040	19030	16
539	20231207	112200	692700040	19030	19020	19030	19020	207
540	20231207	112100	688761020	19020	19020	19020	19020	0
541	20231207	112000	688761020	19020	19020	19020	19020	24
542	20231207	111900	688304540	19020	19040	19040	19020	13
543	20231207	111800	688057190	19030	19010	19040	19000	398
544	20231207	111700	680493970	19010	19010	19010	19010	6
545	20231207	111600	680379910	19020	19010	19020	19000	24
546	20231207	111500	679923590	19000	19000	19000	19000	0
547	20231207	111400	679923590	19000	19000	19000	19000	15
548	20231207	111300	679638590	19000	19010	19030	19000	17
549	20231207	111200	679315500	19000	19010	19010	19000	265
550	20231207	111100	674280330	19030	19000	19030	19000	99
551	20231207	111000	672399150	19000	19030	19030	19000	2737
552	20231207	110900	620387990	19030	19030	19040	19030	216
553	20231207	110800	616277490	19000	19000	19000	19000	36
554	20231207	110700	615593490	19000	19000	19000	19000	67
555	20231207	110600	614320490	18970	18970	18970	18970	14
556	20231207	110500	614054910	18970	18970	18970	18970	521
557	20231207	110400	604171540	18950	19000	19000	18870	7472
558	20231207	110300	462659470	19000	19020	19020	19000	2015
559	20231207	110200	424369450	19020	19020	19020	19020	15
560	20231207	110100	424084150	19020	19020	19020	19020	29
561	20231207	110000	423532570	19020	19090	19090	19020	46
562	20231207	105900	422657580	19010	19010	19010	19010	15
563	20231207	105800	422372430	19010	19010	19010	19010	0
564	20231207	105700	422372430	19010	19010	19010	19010	15
565	20231207	105600	422087280	19000	19030	19030	19000	51
566	20231207	105500	421117650	19100	19100	19100	19100	40
567	20231207	105400	420353650	19010	19010	19010	19010	111
568	20231207	105300	418243540	18990	18990	18990	18990	0
569	20231207	105200	418243540	18990	19000	19000	18990	213
570	20231207	105100	414196850	18990	18990	18990	18990	0
571	20231207	105000	414196850	18990	19060	19060	18990	1047
572	20231207	104900	394292720	19050	19050	19050	19050	0
573	20231207	104800	394292720	19050	19050	19050	19050	1
574	20231207	104700	394273670	19050	19050	19050	19050	0
575	20231207	104600	394273670	19050	19050	19130	19050	104
576	20231207	104500	392288090	19030	19000	19030	19000	26
577	20231207	104400	391793670	19000	19000	19000	18990	637
578	20231207	104300	379690680	19000	19000	19000	19000	0
579	20231207	104200	379690680	19000	19000	19000	19000	1638
580	20231207	104100	348568680	19000	19000	19000	19000	1
581	20231207	104000	348549680	19000	19000	19000	19000	0
582	20231207	103900	348549680	19000	19030	19030	19000	2206
583	20231207	103800	306626990	19020	19020	19030	19020	818
584	20231207	103700	291068470	19000	19000	19000	19000	0
585	20231207	103600	291068470	19000	19010	19010	19000	1005
586	20231207	103500	271972330	19000	19170	19170	19000	4203
587	20231207	103400	191782480	19170	19170	19170	19170	0
588	20231207	103300	191782480	19170	19170	19170	19170	235
589	20231207	103200	187277530	19170	19160	19170	19160	19
590	20231207	103100	186913360	19160	19170	19170	19160	19
591	20231207	103000	186549170	19160	19160	19160	19160	5
592	20231207	102900	186453370	19160	19160	19160	19160	6
593	20231207	102800	186338410	19160	19160	19160	19160	0
594	20231207	102700	186338410	19160	19160	19160	19160	72
595	20231207	102600	184958890	19170	19170	19170	19170	350
596	20231207	102500	178249390	19170	19170	19170	19170	7
597	20231207	102400	178115200	19170	19170	19170	19170	0
598	20231207	102300	178115200	19170	19170	19170	19170	5
599	20231207	102200	178019350	19170	19170	19170	19170	30
600	20231207	102100	177444250	19180	19180	19180	19180	12
601	20231207	102000	177214090	19190	19190	19190	19190	3
602	20231207	101900	177156520	19170	19180	19180	19170	10
603	20231207	101800	176964760	19170	19200	19200	19170	1000
604	20231207	101700	157785890	19200	19210	19210	19200	403
605	20231207	101600	150048200	19210	19210	19210	19210	0
606	20231207	101500	150048200	19210	19210	19210	19210	60
607	20231207	101400	148895600	19210	19210	19210	19210	0
608	20231207	101300	148895600	19210	19210	19210	19210	0
609	20231207	101200	148895600	19210	19200	19210	19200	65
610	20231207	101100	147647450	19200	19200	19200	19200	0
611	20231207	101000	147647450	19200	19200	19200	19200	5
612	20231207	100900	147551450	19210	19210	19210	19210	0
613	20231207	100800	147551450	19210	19210	19210	19210	12
614	20231207	100700	147320930	19200	19200	19200	19200	0
615	20231207	100600	147320930	19200	19200	19200	19200	0
616	20231207	100500	147320930	19200	19200	19200	19200	10
617	20231207	100400	147128930	19200	19200	19200	19200	3
618	20231207	100300	147071330	19230	19230	19230	19230	152
619	20231207	100200	144148370	19230	19240	19240	19230	44
620	20231207	100100	143301980	19240	19240	19240	19240	0
621	20231207	100000	143301980	19240	19240	19240	19240	0
622	20231207	095900	143301980	19240	19240	19240	19240	1
623	20231207	095800	143282740	19240	19230	19240	19200	512
624	20231207	095700	133448790	19230	19230	19230	19230	363
625	20231207	095600	126468300	19230	19230	19230	19230	1
626	20231207	095500	126449070	19230	19230	19230	19230	0
627	20231207	095400	126449070	19230	19230	19240	19230	12
628	20231207	095300	126218210	19230	19230	19230	19230	7
629	20231207	095200	126083600	19230	19230	19230	19230	3
630	20231207	095100	126025910	19230	19230	19230	19230	1
631	20231207	095000	126006680	19220	19220	19220	19220	249
632	20231207	094900	121220900	19220	19220	19220	19220	46
633	20231207	094800	120336780	19220	19220	19220	19220	0
634	20231207	094700	120336780	19220	19220	19290	19220	11
635	20231207	094600	120124940	19300	19320	19320	19300	178
636	20231207	094500	116689480	19320	19320	19320	19320	3
637	20231207	094400	116631520	19320	19320	19320	19320	6
638	20231207	094300	116515600	19320	19320	19320	19320	39
639	20231207	094200	115762120	19320	19320	19320	19320	6
640	20231207	094100	115646200	19320	19320	19320	19320	13
641	20231207	094000	115395040	19320	19320	19320	19320	7
642	20231207	093900	115259800	19320	19320	19320	19320	60
643	20231207	093800	114100600	19320	19330	19330	19320	2
644	20231207	093700	114061950	19300	19220	19300	19220	467
645	20231207	093600	105063290	19210	19200	19210	19200	82
646	20231207	093500	103488090	19200	19190	19210	19190	77
647	20231207	093400	102009680	19190	19190	19190	19190	1
648	20231207	093300	101990490	19190	19180	19190	19180	8
649	20231207	093200	101837030	19180	19180	19180	19180	3
650	20231207	093100	101779490	19170	19180	19180	19170	4
651	20231207	093000	101702780	19180	19200	19200	19180	343
652	20231207	092900	95123490	19200	19200	19200	19200	6
653	20231207	092800	95008290	19200	19200	19200	19200	1
654	20231207	092700	94989090	19200	19200	19200	19190	24
655	20231207	092600	94528350	19190	19190	19190	19190	2
656	20231207	092500	94489970	19190	19190	19190	19190	8
657	20231207	092400	94336450	19180	19190	19190	19180	11
658	20231207	092300	94125420	19190	19180	19190	19180	3
659	20231207	092200	94067870	19180	19210	19210	19180	449
660	20231207	092100	85450370	19210	19210	19210	19210	1
661	20231207	092000	85431160	19210	19210	19210	19210	1
662	20231207	091900	85411950	19210	19210	19210	19210	102
663	20231207	091800	83452530	19210	19210	19210	19210	34
664	20231207	091700	82799390	19210	19220	19220	19210	267
665	20231207	091600	77667660	19220	19230	19230	19220	56
666	20231207	091500	76590790	19220	19230	19230	19220	8
667	20231207	091400	76436970	19230	19230	19230	19230	121
668	20231207	091300	74110140	19230	19230	19230	19230	1
669	20231207	091200	74090910	19230	19230	19230	19230	1
670	20231207	091100	74071680	19230	19240	19240	19230	201
671	20231207	091000	70204460	19240	19240	19240	19240	101
672	20231207	090900	68261220	19240	19240	19240	19240	2
673	20231207	090800	68222740	19250	19240	19250	19240	73
674	20231207	090700	66817500	19250	19240	19250	19230	688
675	20231207	090600	53580200	19240	19250	19250	19240	143
676	20231207	090500	50827470	19250	19270	19270	19250	261
677	20231207	090400	45799030	19270	19270	19270	19270	91
678	20231207	090300	44045460	19260	19280	19280	19260	73
679	20231207	090200	42638690	19260	19260	19260	19260	1
680	20231207	090100	42619430	19250	19250	19250	19250	1
681	20231207	090000	42600180	19150	19530	19530	19150	2184