KissMeData/214260/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203300	623081500	19280	19280	19280	19280	229
3	20231222	203200	623081500	19280	19280	19280	19280	0
4	20231222	203100	623081500	19280	19280	19280	19280	0
5	20231222	203000	623081500	19280	19280	19280	19280	0
6	20231222	202900	623081500	19280	19280	19280	19280	0
7	20231222	202800	623081500	19280	19280	19280	19280	0
8	20231222	202700	623081500	19280	19280	19280	19280	0
9	20231222	202600	623081500	19280	19280	19280	19280	0
10	20231222	202500	623081500	19280	19280	19280	19280	0
11	20231222	202400	623081500	19280	19280	19280	19280	0
12	20231222	202300	623081500	19280	19280	19280	19280	0
13	20231222	202200	623081500	19280	19280	19280	19280	0
14	20231222	202100	623081500	19280	19280	19280	19280	0
15	20231222	202000	623081500	19280	19280	19280	19280	0
16	20231222	201900	623081500	19280	19280	19280	19280	0
17	20231222	201800	623081500	19280	19280	19280	19280	0
18	20231222	201700	623081500	19280	19280	19280	19280	0
19	20231222	201600	623081500	19280	19280	19280	19280	0
20	20231222	201500	623081500	19280	19280	19280	19280	0
21	20231222	201400	623081500	19280	19280	19280	19280	0
22	20231222	201300	623081500	19280	19280	19280	19280	0
23	20231222	201200	623081500	19280	19280	19280	19280	0
24	20231222	201100	623081500	19280	19280	19280	19280	0
25	20231222	201000	623081500	19280	19280	19280	19280	0
26	20231222	200900	623081500	19280	19280	19280	19280	0
27	20231222	200800	623081500	19280	19280	19280	19280	0
28	20231222	200700	623081500	19280	19280	19280	19280	0
29	20231222	200600	623081500	19280	19280	19280	19280	0
30	20231222	200500	623081500	19280	19280	19280	19280	0
31	20231222	200400	623081500	19280	19280	19280	19280	0
32	20231222	200300	623081500	19280	19280	19280	19280	229
33	20231222	200200	623081500	19280	19280	19280	19280	0
34	20231222	200100	623081500	19280	19280	19280	19280	0
35	20231222	200000	623081500	19280	19280	19280	19280	0
36	20231222	195900	623081500	19280	19280	19280	19280	0
37	20231222	195800	623081500	19280	19280	19280	19280	0
38	20231222	195700	623081500	19280	19280	19280	19280	0
39	20231222	195600	623081500	19280	19280	19280	19280	0
40	20231222	195500	623081500	19280	19280	19280	19280	0
41	20231222	195400	623081500	19280	19280	19280	19280	0
42	20231222	195300	623081500	19280	19280	19280	19280	0
43	20231222	195200	623081500	19280	19280	19280	19280	0
44	20231222	195100	623081500	19280	19280	19280	19280	0
45	20231222	195000	623081500	19280	19280	19280	19280	0
46	20231222	194900	623081500	19280	19280	19280	19280	0
47	20231222	194800	623081500	19280	19280	19280	19280	0
48	20231222	194700	623081500	19280	19280	19280	19280	0
49	20231222	194600	623081500	19280	19280	19280	19280	0
50	20231222	194500	623081500	19280	19280	19280	19280	0
51	20231222	194400	623081500	19280	19280	19280	19280	0
52	20231222	194300	623081500	19280	19280	19280	19280	0
53	20231222	194200	623081500	19280	19280	19280	19280	0
54	20231222	194100	623081500	19280	19280	19280	19280	0
55	20231222	194000	623081500	19280	19280	19280	19280	0
56	20231222	193900	623081500	19280	19280	19280	19280	0
57	20231222	193800	623081500	19280	19280	19280	19280	0
58	20231222	193700	623081500	19280	19280	19280	19280	0
59	20231222	193600	623081500	19280	19280	19280	19280	0
60	20231222	193500	623081500	19280	19280	19280	19280	0
61	20231222	193400	623081500	19280	19280	19280	19280	0
62	20231222	193300	623081500	19280	19280	19280	19280	229
63	20231222	193200	623081500	19280	19280	19280	19280	0
64	20231222	193100	623081500	19280	19280	19280	19280	0
65	20231222	193000	623081500	19280	19280	19280	19280	0
66	20231222	192900	623081500	19280	19280	19280	19280	0
67	20231222	192800	623081500	19280	19280	19280	19280	0
68	20231222	192700	623081500	19280	19280	19280	19280	0
69	20231222	192600	623081500	19280	19280	19280	19280	0
70	20231222	192500	623081500	19280	19280	19280	19280	0
71	20231222	192400	623081500	19280	19280	19280	19280	0
72	20231222	192300	623081500	19280	19280	19280	19280	0
73	20231222	192200	623081500	19280	19280	19280	19280	0
74	20231222	192100	623081500	19280	19280	19280	19280	0
75	20231222	192000	623081500	19280	19280	19280	19280	0
76	20231222	191900	623081500	19280	19280	19280	19280	0
77	20231222	191800	623081500	19280	19280	19280	19280	0
78	20231222	191700	623081500	19280	19280	19280	19280	0
79	20231222	191600	623081500	19280	19280	19280	19280	0
80	20231222	191500	623081500	19280	19280	19280	19280	0
81	20231222	191400	623081500	19280	19280	19280	19280	0
82	20231222	191300	623081500	19280	19280	19280	19280	0
83	20231222	191200	623081500	19280	19280	19280	19280	0
84	20231222	191100	623081500	19280	19280	19280	19280	0
85	20231222	191000	623081500	19280	19280	19280	19280	0
86	20231222	190900	623081500	19280	19280	19280	19280	0
87	20231222	190800	623081500	19280	19280	19280	19280	0
88	20231222	190700	623081500	19280	19280	19280	19280	0
89	20231222	190600	623081500	19280	19280	19280	19280	0
90	20231222	190500	623081500	19280	19280	19280	19280	0
91	20231222	190400	623081500	19280	19280	19280	19280	0
92	20231222	190300	623081500	19280	19280	19280	19280	229
93	20231222	190200	623081500	19280	19280	19280	19280	0
94	20231222	190100	623081500	19280	19280	19280	19280	0
95	20231222	190000	623081500	19280	19280	19280	19280	0
96	20231222	185900	623081500	19280	19280	19280	19280	0
97	20231222	185800	623081500	19280	19280	19280	19280	0
98	20231222	185700	623081500	19280	19280	19280	19280	0
99	20231222	185600	623081500	19280	19280	19280	19280	0
100	20231222	185500	623081500	19280	19280	19280	19280	0
101	20231222	185400	623081500	19280	19280	19280	19280	0
102	20231222	185300	623081500	19280	19280	19280	19280	0
103	20231222	185200	623081500	19280	19280	19280	19280	0
104	20231222	185100	623081500	19280	19280	19280	19280	0
105	20231222	185000	623081500	19280	19280	19280	19280	0
106	20231222	184900	623081500	19280	19280	19280	19280	0
107	20231222	184800	623081500	19280	19280	19280	19280	0
108	20231222	184700	623081500	19280	19280	19280	19280	0
109	20231222	184600	623081500	19280	19280	19280	19280	0
110	20231222	184500	623081500	19280	19280	19280	19280	0
111	20231222	184400	623081500	19280	19280	19280	19280	0
112	20231222	184300	623081500	19280	19280	19280	19280	0
113	20231222	184200	623081500	19280	19280	19280	19280	0
114	20231222	184100	623081500	19280	19280	19280	19280	0
115	20231222	184000	623081500	19280	19280	19280	19280	0
116	20231222	183900	623081500	19280	19280	19280	19280	0
117	20231222	183800	623081500	19280	19280	19280	19280	0
118	20231222	183700	623081500	19280	19280	19280	19280	0
119	20231222	183600	623081500	19280	19280	19280	19280	0
120	20231222	183500	623081500	19280	19280	19280	19280	0
121	20231222	183400	623081500	19280	19280	19280	19280	0
122	20231222	183300	623081500	19280	19280	19280	19280	229
123	20231222	183200	623081500	19280	19280	19280	19280	0
124	20231222	183100	623081500	19280	19280	19280	19280	0
125	20231222	183000	623081500	19280	19280	19280	19280	0
126	20231222	182900	623081500	19280	19280	19280	19280	0
127	20231222	182800	623081500	19280	19280	19280	19280	0
128	20231222	182700	623081500	19280	19280	19280	19280	0
129	20231222	182600	623081500	19280	19280	19280	19280	0
130	20231222	182500	623081500	19280	19280	19280	19280	0
131	20231222	182400	623081500	19280	19280	19280	19280	0
132	20231222	182300	623081500	19280	19280	19280	19280	0
133	20231222	182200	623081500	19280	19280	19280	19280	0
134	20231222	182100	623081500	19280	19280	19280	19280	0
135	20231222	182000	623081500	19280	19280	19280	19280	0
136	20231222	181900	623081500	19280	19280	19280	19280	0
137	20231222	181800	623081500	19280	19280	19280	19280	0
138	20231222	181700	623081500	19280	19280	19280	19280	0
139	20231222	181600	623081500	19280	19280	19280	19280	0
140	20231222	181500	623081500	19280	19280	19280	19280	0
141	20231222	181400	623081500	19280	19280	19280	19280	0
142	20231222	181300	623081500	19280	19280	19280	19280	0
143	20231222	181200	623081500	19280	19280	19280	19280	0
144	20231222	181100	623081500	19280	19280	19280	19280	0
145	20231222	181000	623081500	19280	19280	19280	19280	0
146	20231222	180900	623081500	19280	19280	19280	19280	0
147	20231222	180800	623081500	19280	19280	19280	19280	0
148	20231222	180700	623081500	19280	19280	19280	19280	0
149	20231222	180600	623081500	19280	19280	19280	19280	0
150	20231222	180500	623081500	19280	19280	19280	19280	0
151	20231222	180400	623081500	19280	19280	19280	19280	0
152	20231222	180300	623081500	19280	19280	19280	19280	229
153	20231222	180200	623081500	19280	19280	19280	19280	0
154	20231222	180100	623081500	19280	19280	19280	19280	0
155	20231222	180000	623081500	19280	19280	19280	19280	0
156	20231222	175900	623081500	19280	19280	19280	19280	0
157	20231222	175800	623081500	19280	19280	19280	19280	0
158	20231222	175700	623081500	19280	19280	19280	19280	0
159	20231222	175600	623081500	19280	19280	19280	19280	0
160	20231222	175500	623081500	19280	19280	19280	19280	0
161	20231222	175400	623081500	19280	19280	19280	19280	0
162	20231222	175300	623081500	19280	19280	19280	19280	0
163	20231222	175200	623081500	19280	19280	19280	19280	0
164	20231222	175100	623081500	19280	19280	19280	19280	0
165	20231222	175000	623081500	19280	19280	19280	19280	0
166	20231222	174900	623081500	19280	19280	19280	19280	0
167	20231222	174800	623081500	19280	19280	19280	19280	0
168	20231222	174700	623081500	19280	19280	19280	19280	0
169	20231222	174600	623081500	19280	19280	19280	19280	0
170	20231222	174500	623081500	19280	19280	19280	19280	0
171	20231222	174400	623081500	19280	19280	19280	19280	0
172	20231222	174300	623081500	19280	19280	19280	19280	0
173	20231222	174200	623081500	19280	19280	19280	19280	0
174	20231222	174100	623081500	19280	19280	19280	19280	0
175	20231222	174000	623081500	19280	19280	19280	19280	0
176	20231222	173900	623081500	19280	19280	19280	19280	0
177	20231222	173800	623081500	19280	19280	19280	19280	0
178	20231222	173700	623081500	19280	19280	19280	19280	0
179	20231222	173600	623081500	19280	19280	19280	19280	0
180	20231222	173500	623081500	19280	19280	19280	19280	0
181	20231222	173400	623081500	19280	19280	19280	19280	0
182	20231222	173300	623081500	19280	19280	19280	19280	229
183	20231222	173200	623081500	19280	19280	19280	19280	0
184	20231222	173100	623081500	19280	19280	19280	19280	0
185	20231222	173000	623081500	19280	19280	19280	19280	0
186	20231222	172900	623081500	19280	19280	19280	19280	0
187	20231222	172800	623081500	19280	19280	19280	19280	0
188	20231222	172700	623081500	19280	19280	19280	19280	0
189	20231222	172600	623081500	19280	19280	19280	19280	0
190	20231222	172500	623081500	19280	19280	19280	19280	0
191	20231222	172400	623081500	19280	19280	19280	19280	0
192	20231222	172300	623081500	19280	19280	19280	19280	0
193	20231222	172200	623081500	19280	19280	19280	19280	0
194	20231222	172100	623081500	19280	19280	19280	19280	0
195	20231222	172000	623081500	19280	19280	19280	19280	0
196	20231222	171900	623081500	19280	19280	19280	19280	0
197	20231222	171800	623081500	19280	19280	19280	19280	0
198	20231222	171700	623081500	19280	19280	19280	19280	0
199	20231222	171600	623081500	19280	19280	19280	19280	0
200	20231222	171500	623081500	19280	19280	19280	19280	0
201	20231222	171400	623081500	19280	19280	19280	19280	0
202	20231222	171300	623081500	19280	19280	19280	19280	0
203	20231222	171200	623081500	19280	19280	19280	19280	0
204	20231222	171100	623081500	19280	19280	19280	19280	0
205	20231222	171000	623081500	19280	19280	19280	19280	0
206	20231222	170900	623081500	19280	19280	19280	19280	0
207	20231222	170800	623081500	19280	19280	19280	19280	0
208	20231222	170700	623081500	19280	19280	19280	19280	0
209	20231222	170600	623081500	19280	19280	19280	19280	0
210	20231222	170500	623081500	19280	19280	19280	19280	0
211	20231222	170400	623081500	19280	19280	19280	19280	0
212	20231222	170300	623081500	19280	19280	19280	19280	229
213	20231222	170200	623081500	19280	19280	19280	19280	0
214	20231222	170100	623081500	19280	19280	19280	19280	0
215	20231222	170000	623081500	19280	19280	19280	19280	0
216	20231222	165900	623081500	19280	19280	19280	19280	0
217	20231222	165800	623081500	19280	19280	19280	19280	0
218	20231222	165700	623081500	19280	19280	19280	19280	0
219	20231222	165600	623081500	19280	19280	19280	19280	0
220	20231222	165500	623081500	19280	19280	19280	19280	0
221	20231222	165400	623081500	19280	19280	19280	19280	0
222	20231222	165300	623081500	19280	19280	19280	19280	0
223	20231222	165200	623081500	19280	19280	19280	19280	0
224	20231222	165100	623081500	19280	19280	19280	19280	0
225	20231222	165000	623081500	19280	19280	19280	19280	0
226	20231222	164900	623081500	19280	19280	19280	19280	0
227	20231222	164800	623081500	19280	19280	19280	19280	0
228	20231222	164700	623081500	19280	19280	19280	19280	0
229	20231222	164600	623081500	19280	19280	19280	19280	0
230	20231222	164500	623081500	19280	19280	19280	19280	0
231	20231222	164400	623081500	19280	19280	19280	19280	0
232	20231222	164300	623081500	19280	19280	19280	19280	0
233	20231222	164200	623081500	19280	19280	19280	19280	0
234	20231222	164100	623081500	19280	19280	19280	19280	0
235	20231222	164000	623081500	19280	19280	19280	19280	0
236	20231222	163900	623081500	19280	19280	19280	19280	0
237	20231222	163800	623081500	19280	19280	19280	19280	0
238	20231222	163700	623081500	19280	19280	19280	19280	0
239	20231222	163600	623081500	19280	19280	19280	19280	0
240	20231222	163500	623081500	19280	19280	19280	19280	0
241	20231222	163400	623081500	19280	19280	19280	19280	0
242	20231222	163300	623081500	19280	19280	19280	19280	229
243	20231222	163200	623081500	19280	19280	19280	19280	0
244	20231222	163100	623081500	19280	19280	19280	19280	0
245	20231222	163000	623081500	19280	19280	19280	19280	0
246	20231222	162900	623081500	19280	19280	19280	19280	0
247	20231222	162800	623081500	19280	19280	19280	19280	0
248	20231222	162700	623081500	19280	19280	19280	19280	0
249	20231222	162600	623081500	19280	19280	19280	19280	0
250	20231222	162500	623081500	19280	19280	19280	19280	0
251	20231222	162400	623081500	19280	19280	19280	19280	0
252	20231222	162300	623081500	19280	19280	19280	19280	0
253	20231222	162200	623081500	19280	19280	19280	19280	0
254	20231222	162100	623081500	19280	19280	19280	19280	0
255	20231222	162000	623081500	19280	19280	19280	19280	0
256	20231222	161900	623081500	19280	19280	19280	19280	0
257	20231222	161800	623081500	19280	19280	19280	19280	0
258	20231222	161700	623081500	19280	19280	19280	19280	0
259	20231222	161600	623081500	19280	19280	19280	19280	0
260	20231222	161500	623081500	19280	19280	19280	19280	0
261	20231222	161400	623081500	19280	19280	19280	19280	0
262	20231222	161300	623081500	19280	19280	19280	19280	0
263	20231222	161200	623081500	19280	19280	19280	19280	0
264	20231222	161100	623081500	19280	19280	19280	19280	0
265	20231222	161000	623081500	19280	19280	19280	19280	0
266	20231222	160900	623081500	19280	19280	19280	19280	0
267	20231222	160800	623081500	19280	19280	19280	19280	0
268	20231222	160700	623081500	19280	19280	19280	19280	0
269	20231222	160600	623081500	19280	19280	19280	19280	0
270	20231222	160500	623081500	19280	19280	19280	19280	0
271	20231222	160400	623081500	19280	19280	19280	19280	0
272	20231222	160300	623081500	19280	19280	19280	19280	229
273	20231222	160200	623081500	19280	19280	19280	19280	0
274	20231222	160100	623081500	19280	19280	19280	19280	0
275	20231222	160000	623081500	19280	19280	19280	19280	0
276	20231222	155900	623081500	19280	19280	19280	19280	0
277	20231222	155800	623081500	19280	19280	19280	19280	0
278	20231222	155700	623081500	19280	19280	19280	19280	0
279	20231222	155600	623081500	19280	19280	19280	19280	0
280	20231222	155500	623081500	19280	19280	19280	19280	0
281	20231222	155400	623081500	19280	19280	19280	19280	0
282	20231222	155300	623081500	19280	19280	19280	19280	0
283	20231222	155200	623081500	19280	19280	19280	19280	0
284	20231222	155100	623081500	19280	19280	19280	19280	0
285	20231222	155000	623081500	19280	19280	19280	19280	0
286	20231222	154900	623081500	19280	19280	19280	19280	0
287	20231222	154800	623081500	19280	19280	19280	19280	0
288	20231222	154700	623081500	19280	19280	19280	19280	0
289	20231222	154600	623081500	19280	19280	19280	19280	0
290	20231222	154500	623081500	19280	19280	19280	19280	0
291	20231222	154400	623081500	19280	19280	19280	19280	0
292	20231222	154300	623081500	19280	19280	19280	19280	0
293	20231222	154200	623081500	19280	19280	19280	19280	0
294	20231222	154100	623081500	19280	19280	19280	19280	0
295	20231222	154000	623081500	19280	19280	19280	19280	0
296	20231222	153900	623081500	19280	19280	19280	19280	0
297	20231222	153800	623081500	19280	19280	19280	19280	0
298	20231222	153700	623081500	19280	19280	19280	19280	0
299	20231222	153600	623081500	19280	19280	19280	19280	0
300	20231222	153500	623081500	19280	19280	19280	19280	0
301	20231222	153400	623081500	19280	19280	19280	19280	0
302	20231222	153300	623081500	19280	19280	19280	19280	229
303	20231222	153200	623081500	19280	19280	19280	19280	0
304	20231222	153100	623081500	19280	19280	19280	19280	0
305	20231222	153000	623081500	19280	19280	19280	19280	229
306	20231222	152900	618666380	19260	19260	19260	19260	0
307	20231222	152800	618666380	19260	19260	19260	19260	0
308	20231222	152700	618666380	19260	19260	19260	19260	0
309	20231222	152600	618666380	19260	19260	19260	19260	0
310	20231222	152500	618666380	19260	19260	19260	19260	0
311	20231222	152400	618666380	19260	19260	19260	19260	0
312	20231222	152300	618666380	19260	19260	19260	19260	0
313	20231222	152200	618666380	19260	19260	19260	19260	0
314	20231222	152100	618666380	19260	19260	19260	19260	0
315	20231222	152000	618666380	19260	19260	19260	19260	0
316	20231222	151900	618666380	19260	19260	19260	19260	30
317	20231222	151800	618088580	19270	19270	19270	19270	1
318	20231222	151700	618069310	19270	19270	19270	19270	55
319	20231222	151600	617009460	19270	19270	19270	19270	224
320	20231222	151500	612692980	19280	19280	19280	19280	1
321	20231222	151400	612673700	19270	19270	19270	19270	68
322	20231222	151300	611363340	19320	19320	19320	19320	1
323	20231222	151200	611344020	19270	19290	19290	19270	106
324	20231222	151100	609300730	19290	19300	19300	19290	37
325	20231222	151000	608586740	19290	19310	19310	19290	277
326	20231222	150900	603241200	19330	19350	19350	19330	2
327	20231222	150800	603202520	19310	19310	19310	19310	1
328	20231222	150700	603183210	19310	19330	19330	19310	550
329	20231222	150600	592557220	19330	19330	19330	19330	1
330	20231222	150500	592537890	19350	19350	19350	19350	68
331	20231222	150400	591222090	19350	19350	19350	19350	0
332	20231222	150300	591222090	19350	19350	19350	19350	52
333	20231222	150200	590215890	19330	19320	19330	19320	38
334	20231222	150100	589481360	19320	19320	19320	19320	0
335	20231222	150000	589481360	19320	19320	19320	19320	1
336	20231222	145900	589462040	19320	19320	19320	19320	53
337	20231222	145800	588438080	19320	19320	19320	19320	10
338	20231222	145700	588244880	19320	19350	19350	19320	44
339	20231222	145600	587394320	19360	19400	19400	19360	22
340	20231222	145500	586967880	19390	19390	19390	19380	37
341	20231222	145400	586250480	19390	19350	19390	19350	45
342	20231222	145300	585378760	19330	19340	19340	19330	18
343	20231222	145200	585030740	19330	19330	19330	19330	0
344	20231222	145100	585030740	19330	19330	19330	19330	60
345	20231222	145000	583870940	19330	19330	19330	19330	1
346	20231222	144900	583851610	19330	19330	19330	19330	6
347	20231222	144800	583735630	19320	19320	19320	19320	0
348	20231222	144700	583735630	19320	19320	19320	19320	0
349	20231222	144600	583735630	19320	19320	19320	19320	10
350	20231222	144500	583542430	19310	19340	19340	19310	45
351	20231222	144400	582673330	19340	19340	19340	19340	5
352	20231222	144300	582576630	19340	19340	19340	19340	0
353	20231222	144200	582576630	19340	19340	19340	19340	0
354	20231222	144100	582576630	19340	19340	19340	19340	182
355	20231222	144000	579056750	19350	19360	19360	19340	1201
356	20231222	143900	555819240	19430	19420	19430	19420	68
357	20231222	143800	554498530	19420	19350	19420	19350	70
358	20231222	143700	553139830	19420	19350	19420	19350	23
359	20231222	143600	552694260	19350	19350	19360	19350	39
360	20231222	143500	551939370	19360	19350	19360	19340	126
361	20231222	143400	549502220	19340	19340	19340	19340	21
362	20231222	143300	549096080	19340	19300	19340	19300	89
363	20231222	143200	547375240	19300	19250	19300	19250	1007
364	20231222	143100	527965130	19250	19250	19250	19250	32
365	20231222	143000	527349130	19250	19250	19250	19250	1
366	20231222	142900	527329880	19250	19220	19250	19220	353
367	20231222	142800	520535890	19200	19200	19200	19200	71
368	20231222	142700	519172690	19200	19210	19210	19200	95
369	20231222	142600	517348490	19200	19200	19200	19200	41
370	20231222	142500	516561290	19150	19150	19150	19150	0
371	20231222	142400	516561290	19150	19150	19150	19150	0
372	20231222	142300	516561290	19150	19150	19150	19150	0
373	20231222	142200	516561290	19150	19160	19160	19150	188
374	20231222	142100	512960090	19150	19150	19150	19150	120
375	20231222	142000	510662090	19140	19190	19190	19140	401
376	20231222	141900	502986850	19220	19220	19220	19220	0
377	20231222	141800	502986850	19220	19220	19220	19220	0
378	20231222	141700	502986850	19220	19240	19240	19220	60
379	20231222	141600	501833450	19240	19240	19240	19240	0
380	20231222	141500	501833450	19240	19320	19320	19240	285
381	20231222	141400	496348130	19320	19260	19320	19260	30
382	20231222	141300	495769730	19330	19330	19330	19330	4
383	20231222	141200	495692410	19330	19340	19340	19220	50
384	20231222	141100	494727660	19240	19250	19360	19240	603
385	20231222	141000	483109570	19250	19090	19250	19090	2158
386	20231222	140900	441791400	19090	19090	19090	19090	32
387	20231222	140800	441180520	19090	19080	19090	19060	147
388	20231222	140700	438377630	19090	19100	19100	19090	57
389	20231222	140600	437289370	19100	19100	19100	19100	0
390	20231222	140500	437289370	19100	19090	19100	19090	137
391	20231222	140400	434673340	19100	19100	19100	19100	0
392	20231222	140300	434673340	19100	19090	19100	19090	50
393	20231222	140200	433718810	19060	19080	19080	19060	147
394	20231222	140100	430916750	19090	19090	19090	19090	1
395	20231222	140000	430897660	19090	19090	19090	19090	0
396	20231222	135900	430897660	19090	19090	19090	19090	0
397	20231222	135800	430897660	19090	19090	19090	19090	0
398	20231222	135700	430897660	19090	19090	19090	19090	1
399	20231222	135600	430878570	19090	19090	19090	19090	0
400	20231222	135500	430878570	19090	19090	19090	19090	0
401	20231222	135400	430878570	19090	19090	19090	19090	1
402	20231222	135300	430859480	19090	19080	19090	19080	42
403	20231222	135200	430057800	19100	19100	19100	19100	0
404	20231222	135100	430057800	19100	19100	19100	19100	0
405	20231222	135000	430057800	19100	19100	19100	19100	0
406	20231222	134900	430057800	19100	19100	19100	19100	0
407	20231222	134800	430057800	19100	19100	19100	19100	0
408	20231222	134700	430057800	19100	19100	19100	19100	0
409	20231222	134600	430057800	19100	19100	19100	19100	0
410	20231222	134500	430057800	19100	19100	19100	19100	0
411	20231222	134400	430057800	19100	19100	19100	19100	25
412	20231222	134300	429580300	19100	19100	19100	19100	0
413	20231222	134200	429580300	19100	19100	19100	19100	0
414	20231222	134100	429580300	19100	19070	19100	19070	8
415	20231222	134000	429427590	19060	19060	19060	19060	46
416	20231222	133900	428550830	19050	19050	19050	19050	48
417	20231222	133800	427636430	19040	19040	19040	19040	0
418	20231222	133700	427636430	19040	19040	19040	19040	0
419	20231222	133600	427636430	19040	19040	19040	19040	10
420	20231222	133500	427446030	19050	19050	19050	19050	0
421	20231222	133400	427446030	19050	19050	19050	19050	1
422	20231222	133300	427426980	19030	19040	19040	19030	30
423	20231222	133200	426855830	19050	19060	19060	19050	102
424	20231222	133100	424912720	19060	19060	19060	19060	103
425	20231222	133000	422949540	19070	19060	19070	19060	139
426	20231222	132900	420299280	19060	19060	19060	19060	5
427	20231222	132800	420203980	19050	19050	19050	19050	0
428	20231222	132700	420203980	19050	19050	19050	19050	13
429	20231222	132600	419956330	19060	19060	19060	19060	0
430	20231222	132500	419956330	19060	19060	19060	19060	0
431	20231222	132400	419956330	19060	19060	19060	19060	0
432	20231222	132300	419956330	19060	19060	19060	19060	0
433	20231222	132200	419956330	19060	19060	19060	19060	19
434	20231222	132100	419594190	19070	19070	19070	19070	0
435	20231222	132000	419594190	19070	19070	19070	19070	5
436	20231222	131900	419498840	19060	19060	19060	19060	15
437	20231222	131800	419212940	19060	19060	19060	19060	10
438	20231222	131700	419022340	19070	19070	19070	19070	5
439	20231222	131600	418926990	19050	19050	19050	19050	1
440	20231222	131500	418907940	19050	19050	19050	19050	0
441	20231222	131400	418907940	19050	19050	19050	19050	48
442	20231222	131300	417993540	19050	19050	19050	19050	0
443	20231222	131200	417993540	19050	19080	19080	19050	505
444	20231222	131100	408372780	19080	19080	19080	19080	0
445	20231222	131000	408372780	19080	19080	19080	19080	0
446	20231222	130900	408372780	19080	19080	19080	19080	52
447	20231222	130800	407380620	19080	19080	19080	19080	0
448	20231222	130700	407380620	19080	19080	19080	19080	0
449	20231222	130600	407380620	19080	19080	19080	19080	0
450	20231222	130500	407380620	19080	19080	19080	19080	0
451	20231222	130400	407380620	19080	19080	19080	19080	0
452	20231222	130300	407380620	19080	19080	19080	19080	0
453	20231222	130200	407380620	19080	19080	19080	19080	0
454	20231222	130100	407380620	19080	19080	19080	19080	0
455	20231222	130000	407380620	19080	19080	19080	19080	1
456	20231222	125900	407361540	19110	19110	19110	19110	0
457	20231222	125800	407361540	19110	19110	19110	19110	20
458	20231222	125700	406979340	19120	19120	19120	19120	0
459	20231222	125600	406979340	19120	19120	19120	19120	0
460	20231222	125500	406979340	19120	19120	19120	19120	1
461	20231222	125400	406960220	19120	19120	19120	19120	0
462	20231222	125300	406960220	19120	19120	19120	19120	1
463	20231222	125200	406941100	19120	19120	19120	19120	0
464	20231222	125100	406941100	19120	19120	19120	19120	0
465	20231222	125000	406941100	19120	19120	19120	19120	0
466	20231222	124900	406941100	19120	19120	19120	19120	1
467	20231222	124800	406921980	19130	19130	19130	19130	1
468	20231222	124700	406902850	19130	19190	19190	19130	61
469	20231222	124600	405734720	19190	19190	19190	19190	0
470	20231222	124500	405734720	19190	19190	19190	19190	0
471	20231222	124400	405734720	19190	19190	19190	19190	0
472	20231222	124300	405734720	19190	19190	19190	19190	3
473	20231222	124200	405677150	19130	19130	19130	19130	0
474	20231222	124100	405677150	19130	19130	19130	19130	0
475	20231222	124000	405677150	19130	19130	19130	19130	710
476	20231222	123900	392094850	19130	19070	19130	19070	1099
477	20231222	123800	371110880	19060	19060	19060	19060	0
478	20231222	123700	371110880	19060	19060	19060	19060	1
479	20231222	123600	371091820	19010	19020	19020	19010	50
480	20231222	123500	370141110	19060	19060	19060	19060	8
481	20231222	123400	369988630	19050	19050	19050	19050	0
482	20231222	123300	369988630	19050	19050	19050	19050	44
483	20231222	123200	369150430	19040	19040	19040	19040	0
484	20231222	123100	369150430	19040	19040	19040	19040	0
485	20231222	123000	369150430	19040	19040	19040	19040	1
486	20231222	122900	369131390	19010	19010	19010	19010	0
487	20231222	122800	369131390	19010	19010	19010	19010	0
488	20231222	122700	369131390	19010	19010	19010	19010	0
489	20231222	122600	369131390	19010	19010	19010	19010	0
490	20231222	122500	369131390	19010	19010	19010	19010	0
491	20231222	122400	369131390	19010	19010	19010	19010	0
492	20231222	122300	369131390	19010	19020	19020	19010	360
493	20231222	122200	362287770	19050	19050	19050	19050	0
494	20231222	122100	362287770	19050	19050	19050	19050	0
495	20231222	122000	362287770	19050	19050	19050	19050	52
496	20231222	121900	361297170	19060	19060	19060	19060	0
497	20231222	121800	361297170	19060	19060	19060	19060	32
498	20231222	121700	360687250	19050	19030	19050	19030	179
499	20231222	121600	357278080	19030	19030	19030	19030	0
500	20231222	121500	357278080	19030	19030	19030	19030	0
501	20231222	121400	357278080	19030	19030	19030	19030	0
502	20231222	121300	357278080	19030	19030	19030	19030	0
503	20231222	121200	357278080	19030	19030	19030	19030	0
504	20231222	121100	357278080	19030	19030	19030	19030	0
505	20231222	121000	357278080	19030	19030	19030	19030	0
506	20231222	120900	357278080	19030	19020	19030	19020	225
507	20231222	120800	352997880	19020	19020	19020	19020	0
508	20231222	120700	352997880	19020	19020	19020	19020	3
509	20231222	120600	352940820	19020	19020	19020	19020	0
510	20231222	120500	352940820	19020	19020	19020	19020	2
511	20231222	120400	352902780	19020	19020	19020	19020	0
512	20231222	120300	352902780	19020	19020	19020	19020	0
513	20231222	120200	352902780	19020	19020	19020	19020	0
514	20231222	120100	352902780	19020	19020	19020	19020	0
515	20231222	120000	352902780	19020	19020	19020	19020	0
516	20231222	115900	352902780	19020	18990	19020	18950	1563
517	20231222	115800	323267550	19000	19000	19000	19000	0
518	20231222	115700	323267550	19000	19000	19000	19000	0
519	20231222	115600	323267550	19000	19000	19000	19000	0
520	20231222	115500	323267550	19000	19000	19000	19000	0
521	20231222	115400	323267550	19000	19000	19000	19000	0
522	20231222	115300	323267550	19000	19000	19000	19000	2
523	20231222	115200	323229550	19010	19010	19010	19010	0
524	20231222	115100	323229550	19010	19010	19010	19010	0
525	20231222	115000	323229550	19010	19010	19010	19010	0
526	20231222	114900	323229550	19010	19010	19010	19010	0
527	20231222	114800	323229550	19010	19010	19010	19010	0
528	20231222	114700	323229550	19010	19010	19010	19010	8
529	20231222	114600	323077470	19000	19000	19000	19000	0
530	20231222	114500	323077470	19000	19000	19000	19000	0
531	20231222	114400	323077470	19000	19000	19000	19000	4
532	20231222	114300	323001470	19010	19010	19010	19010	0
533	20231222	114200	323001470	19010	19010	19010	19010	0
534	20231222	114100	323001470	19010	19010	19010	19010	0
535	20231222	114000	323001470	19010	19010	19010	19010	1
536	20231222	113900	322982460	18980	18980	18980	18980	0
537	20231222	113800	322982460	18980	18980	18980	18980	0
538	20231222	113700	322982460	18980	18980	18980	18980	0
539	20231222	113600	322982460	18980	18980	18980	18980	100
540	20231222	113500	321084460	18990	18990	18990	18990	0
541	20231222	113400	321084460	18990	18990	18990	18990	0
542	20231222	113300	321084460	18990	19000	19000	18990	186
543	20231222	113200	317552060	19000	19000	19000	19000	65
544	20231222	113100	316317060	19000	19000	19000	19000	10
545	20231222	113000	316127060	19030	19010	19030	19010	326
546	20231222	112900	309929280	18990	18990	18990	18990	0
547	20231222	112800	309929280	18990	18990	18990	18990	20
548	20231222	112700	309549480	18990	18990	18990	18990	0
549	20231222	112600	309549480	18990	18990	18990	18990	85
550	20231222	112500	307935330	19020	19020	19020	19020	0
551	20231222	112400	307935330	19020	19020	19020	19020	0
552	20231222	112300	307935330	19020	19020	19020	19020	1
553	20231222	112200	307916310	19020	19020	19020	19020	0
554	20231222	112100	307916310	19020	19020	19020	19020	8
555	20231222	112000	307764150	19030	19030	19030	19030	0
556	20231222	111900	307764150	19030	19030	19030	19030	0
557	20231222	111800	307764150	19030	19030	19030	19030	0
558	20231222	111700	307764150	19030	19030	19030	19030	0
559	20231222	111600	307764150	19030	19030	19030	19030	9
560	20231222	111500	307592880	18990	18990	18990	18990	0
561	20231222	111400	307592880	18990	18990	18990	18990	0
562	20231222	111300	307592880	18990	19060	19060	18990	421
563	20231222	111200	299596340	19060	19060	19060	19060	0
564	20231222	111100	299596340	19060	19060	19060	19060	0
565	20231222	111000	299596340	19060	19060	19060	19060	5
566	20231222	110900	299501040	19060	19060	19060	19060	16
567	20231222	110800	299196080	19060	19060	19060	19060	5
568	20231222	110700	299100780	19060	19040	19060	19040	92
569	20231222	110600	297347900	18990	18990	18990	18990	0
570	20231222	110500	297347900	18990	18990	18990	18990	23
571	20231222	110400	296911130	18980	18980	18980	18980	0
572	20231222	110300	296911130	18980	18980	18980	18980	0
573	20231222	110200	296911130	18980	18990	18990	18980	480
574	20231222	110100	287800670	18980	18980	18980	18980	45
575	20231222	110000	286946570	18980	18980	18980	18980	2
576	20231222	105900	286908610	18980	19040	19040	18980	1001
577	20231222	105800	267894970	19040	19040	19040	19040	0
578	20231222	105700	267894970	19040	19040	19040	19040	0
579	20231222	105600	267894970	19040	19040	19040	19040	0
580	20231222	105500	267894970	19040	19040	19040	19040	0
581	20231222	105400	267894970	19040	19040	19040	19040	0
582	20231222	105300	267894970	19040	19040	19040	19040	0
583	20231222	105200	267894970	19040	19040	19040	19040	0
584	20231222	105100	267894970	19040	19040	19040	19040	18
585	20231222	105000	267552250	19050	19030	19050	19000	281
586	20231222	104900	262208220	19020	19020	19020	19020	0
587	20231222	104800	262208220	19020	19020	19020	19020	0
588	20231222	104700	262208220	19020	19020	19020	19020	0
589	20231222	104600	262208220	19020	19030	19030	19020	10
590	20231222	104500	262018010	19020	19020	19020	19020	0
591	20231222	104400	262018010	19020	19020	19020	19020	0
592	20231222	104300	262018010	19020	19020	19020	19020	0
593	20231222	104200	262018010	19020	19020	19020	19020	0
594	20231222	104100	262018010	19020	19020	19020	19020	0
595	20231222	104000	262018010	19020	19020	19020	19020	16
596	20231222	103900	261713690	19020	19020	19020	19020	209
597	20231222	103800	257738510	19020	19020	19020	19020	0
598	20231222	103700	257738510	19020	19020	19020	19020	2
599	20231222	103600	257700470	19020	19020	19020	19020	0
600	20231222	103500	257700470	19020	19020	19020	19020	0
601	20231222	103400	257700470	19020	19000	19020	19000	414
602	20231222	103300	249828330	19000	19000	19000	19000	10
603	20231222	103200	249638330	19010	19020	19020	19010	229
604	20231222	103100	245283400	19020	19030	19030	19020	39
605	20231222	103000	244541600	19020	19020	19020	19020	0
606	20231222	102900	244541600	19020	19020	19020	19020	0
607	20231222	102800	244541600	19020	19080	19080	19020	66
608	20231222	102700	243284270	19080	19080	19080	19080	0
609	20231222	102600	243284270	19080	19080	19080	19080	0
610	20231222	102500	243284270	19080	19080	19080	19080	5
611	20231222	102400	243188870	19090	19090	19090	19090	1
612	20231222	102300	243169780	19090	19090	19090	19090	1
613	20231222	102200	243150690	19070	19070	19070	19070	255
614	20231222	102100	238287840	19060	19060	19060	19060	14
615	20231222	102000	238021000	19060	19060	19060	19060	4
616	20231222	101900	237944760	19010	19020	19020	19010	50
617	20231222	101800	236994080	19010	19010	19010	19010	50
618	20231222	101700	236043580	19000	19000	19000	19000	1
619	20231222	101600	236024580	19000	19020	19020	19000	100
620	20231222	101500	234123980	19070	19060	19070	19060	25
621	20231222	101400	233647410	19070	19070	19070	19070	1
622	20231222	101300	233628340	19020	19020	19020	19020	1
623	20231222	101200	233609320	19010	18990	19010	18990	248
624	20231222	101100	228895960	18980	18980	18980	18980	50
625	20231222	101000	227946960	18980	18980	18980	18980	0
626	20231222	100900	227946960	18980	18980	18980	18980	20
627	20231222	100800	227567360	18980	19000	19000	18980	30
628	20231222	100700	226997800	19000	19000	19000	19000	24
629	20231222	100600	226541800	19000	19000	19000	19000	0
630	20231222	100500	226541800	19000	19000	19000	19000	0
631	20231222	100400	226541800	19000	19000	19000	18980	108
632	20231222	100300	224491200	19010	19010	19010	19010	0
633	20231222	100200	224491200	19010	19010	19010	19010	2
634	20231222	100100	224453180	19000	18980	19000	18980	122
635	20231222	100000	222136700	18980	18980	18980	18980	100
636	20231222	095900	220238700	18980	18990	18990	18980	398
637	20231222	095800	212684540	18990	18990	18990	18990	0
638	20231222	095700	212684540	18990	19000	19000	18990	850
639	20231222	095600	196540990	19000	19010	19010	19000	110
640	20231222	095500	194450880	19010	19010	19010	19010	12
641	20231222	095400	194222760	19010	19020	19020	19010	39
642	20231222	095300	193481080	19020	19020	19020	19020	1
643	20231222	095200	193462060	19080	19080	19080	19080	0
644	20231222	095100	193462060	19080	19080	19080	19080	0
645	20231222	095000	193462060	19080	19080	19080	19080	0
646	20231222	094900	193462060	19080	19080	19080	19080	1
647	20231222	094800	193442980	19010	19020	19020	19010	225
648	20231222	094700	189165630	19030	19000	19030	19000	136
649	20231222	094600	186581330	19000	19000	19000	19000	10
650	20231222	094500	186391330	18990	18990	18990	18990	30
651	20231222	094400	185821630	18990	19000	19000	18990	232
652	20231222	094300	181413830	19000	19000	19000	19000	13
653	20231222	094200	181166830	18990	19010	19010	18990	656
654	20231222	094100	168702690	19020	19020	19020	19010	325
655	20231222	094000	162522300	19040	19040	19040	19040	0
656	20231222	093900	162522300	19040	19110	19110	19040	701
657	20231222	093800	149172890	19080	19080	19080	19080	21
658	20231222	093700	148772210	19050	19050	19050	19050	0
659	20231222	093600	148772210	19050	19070	19070	19050	60
660	20231222	093500	147628480	19060	19060	19060	19060	35
661	20231222	093400	146961380	19080	19080	19080	19080	0
662	20231222	093300	146961380	19080	19080	19080	19080	0
663	20231222	093200	146961380	19080	19080	19080	19080	1
664	20231222	093100	146942300	19080	19080	19080	19080	0
665	20231222	093000	146942300	19080	19080	19080	19080	0
666	20231222	092900	146942300	19080	19080	19080	19080	5
667	20231222	092800	146846900	19100	19100	19100	19100	209
668	20231222	092700	142855000	19100	19100	19100	19050	425
669	20231222	092600	134740020	19110	19110	19110	19110	120
670	20231222	092500	132446820	19110	19120	19120	19100	60
671	20231222	092400	131300020	19100	19100	19100	19100	150
672	20231222	092300	128435020	19140	19140	19140	19140	0
673	20231222	092200	128435020	19140	19100	19140	19100	65
674	20231222	092100	127192920	19100	19100	19100	19100	1
675	20231222	092000	127173820	19170	19170	19170	19170	100
676	20231222	091900	125256820	19190	19050	19190	19050	1155
677	20231222	091800	103221220	19040	19020	19040	19010	90
678	20231222	091700	101508040	19010	19050	19050	19010	630
679	20231222	091600	89524610	19050	19040	19050	19040	40
680	20231222	091500	88762770	19010	19000	19010	19000	339
681	20231222	091400	82318480	19000	19010	19010	19000	171
682	20231222	091300	79069470	19000	19010	19010	19000	440
683	20231222	091200	70705630	19020	19070	19070	19000	1932
684	20231222	091100	33963260	19080	19090	19090	19080	14
685	20231222	091000	33696100	19100	19100	19100	19100	31
686	20231222	090900	33104000	19100	19110	19140	19100	194
687	20231222	090800	29398090	19110	19110	19120	19110	166
688	20231222	090700	26225730	19110	19110	19110	19110	290
689	20231222	090600	20683830	19110	19160	19160	19100	213
690	20231222	090500	16612690	19180	19190	19190	19170	497
691	20231222	090400	7082600	19190	19190	19190	19190	0
692	20231222	090300	7082600	19190	19200	19260	19190	56
693	20231222	090200	6007290	19190	19190	19190	19190	300
694	20231222	090100	250290	19260	19260	19260	19260	2
695	20231222	090000	211770	19260	19260	19260	19170	11