KissMeData/017890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190200	1033045910	11660	11660	11660	11660	2713
3	20231219	190100	1033045910	11660	11660	11660	11660	0
4	20231219	190000	1033045910	11660	11660	11660	11660	0
5	20231219	185900	1033045910	11660	11660	11660	11660	0
6	20231219	185800	1033045910	11660	11660	11660	11660	0
7	20231219	185700	1033045910	11660	11660	11660	11660	0
8	20231219	185600	1033045910	11660	11660	11660	11660	0
9	20231219	185500	1033045910	11660	11660	11660	11660	0
10	20231219	185400	1033045910	11660	11660	11660	11660	0
11	20231219	185300	1033045910	11660	11660	11660	11660	0
12	20231219	185200	1033045910	11660	11660	11660	11660	0
13	20231219	185100	1033045910	11660	11660	11660	11660	0
14	20231219	185000	1033045910	11660	11660	11660	11660	0
15	20231219	184900	1033045910	11660	11660	11660	11660	0
16	20231219	184800	1033045910	11660	11660	11660	11660	0
17	20231219	184700	1033045910	11660	11660	11660	11660	0
18	20231219	184600	1033045910	11660	11660	11660	11660	0
19	20231219	184500	1033045910	11660	11660	11660	11660	0
20	20231219	184400	1033045910	11660	11660	11660	11660	0
21	20231219	184300	1033045910	11660	11660	11660	11660	0
22	20231219	184200	1033045910	11660	11660	11660	11660	0
23	20231219	184100	1033045910	11660	11660	11660	11660	0
24	20231219	184000	1033045910	11660	11660	11660	11660	0
25	20231219	183900	1033045910	11660	11660	11660	11660	0
26	20231219	183800	1033045910	11660	11660	11660	11660	0
27	20231219	183700	1033045910	11660	11660	11660	11660	0
28	20231219	183600	1033045910	11660	11660	11660	11660	0
29	20231219	183500	1033045910	11660	11660	11660	11660	0
30	20231219	183400	1033045910	11660	11660	11660	11660	0
31	20231219	183300	1033045910	11660	11660	11660	11660	0
32	20231219	183200	1033045910	11660	11660	11660	11660	2713
33	20231219	183100	1033045910	11660	11660	11660	11660	0
34	20231219	183000	1033045910	11660	11660	11660	11660	0
35	20231219	182900	1033045910	11660	11660	11660	11660	0
36	20231219	182800	1033045910	11660	11660	11660	11660	0
37	20231219	182700	1033045910	11660	11660	11660	11660	0
38	20231219	182600	1033045910	11660	11660	11660	11660	0
39	20231219	182500	1033045910	11660	11660	11660	11660	0
40	20231219	182400	1033045910	11660	11660	11660	11660	0
41	20231219	182300	1033045910	11660	11660	11660	11660	0
42	20231219	182200	1033045910	11660	11660	11660	11660	0
43	20231219	182100	1033045910	11660	11660	11660	11660	0
44	20231219	182000	1033045910	11660	11660	11660	11660	0
45	20231219	181900	1033045910	11660	11660	11660	11660	0
46	20231219	181800	1033045910	11660	11660	11660	11660	0
47	20231219	181700	1033045910	11660	11660	11660	11660	0
48	20231219	181600	1033045910	11660	11660	11660	11660	0
49	20231219	181500	1033045910	11660	11660	11660	11660	0
50	20231219	181400	1033045910	11660	11660	11660	11660	0
51	20231219	181300	1033045910	11660	11660	11660	11660	0
52	20231219	181200	1033045910	11660	11660	11660	11660	0
53	20231219	181100	1033045910	11660	11660	11660	11660	0
54	20231219	181000	1033045910	11660	11660	11660	11660	0
55	20231219	180900	1033045910	11660	11660	11660	11660	0
56	20231219	180800	1033045910	11660	11660	11660	11660	0
57	20231219	180700	1033045910	11660	11660	11660	11660	0
58	20231219	180600	1033045910	11660	11660	11660	11660	0
59	20231219	180500	1033045910	11660	11660	11660	11660	0
60	20231219	180400	1033045910	11660	11660	11660	11660	0
61	20231219	180300	1033045910	11660	11660	11660	11660	0
62	20231219	180200	1033045910	11660	11660	11660	11660	2713
63	20231219	180100	1033045910	11660	11660	11660	11660	0
64	20231219	180000	1033045910	11660	11660	11660	11660	0
65	20231219	175900	1033045910	11660	11660	11660	11660	0
66	20231219	175800	1033045910	11660	11660	11660	11660	0
67	20231219	175700	1033045910	11660	11660	11660	11660	0
68	20231219	175600	1033045910	11660	11660	11660	11660	0
69	20231219	175500	1033045910	11660	11660	11660	11660	0
70	20231219	175400	1033045910	11660	11660	11660	11660	0
71	20231219	175300	1033045910	11660	11660	11660	11660	0
72	20231219	175200	1033045910	11660	11660	11660	11660	0
73	20231219	175100	1033045910	11660	11660	11660	11660	0
74	20231219	175000	1033045910	11660	11660	11660	11660	0
75	20231219	174900	1033045910	11660	11660	11660	11660	0
76	20231219	174800	1033045910	11660	11660	11660	11660	0
77	20231219	174700	1033045910	11660	11660	11660	11660	0
78	20231219	174600	1033045910	11660	11660	11660	11660	0
79	20231219	174500	1033045910	11660	11660	11660	11660	0
80	20231219	174400	1033045910	11660	11660	11660	11660	0
81	20231219	174300	1033045910	11660	11660	11660	11660	0
82	20231219	174200	1033045910	11660	11660	11660	11660	0
83	20231219	174100	1033045910	11660	11660	11660	11660	0
84	20231219	174000	1033045910	11660	11660	11660	11660	0
85	20231219	173900	1033045910	11660	11660	11660	11660	0
86	20231219	173800	1033045910	11660	11660	11660	11660	0
87	20231219	173700	1033045910	11660	11660	11660	11660	0
88	20231219	173600	1033045910	11660	11660	11660	11660	0
89	20231219	173500	1033045910	11660	11660	11660	11660	0
90	20231219	173400	1033045910	11660	11660	11660	11660	0
91	20231219	173300	1033045910	11660	11660	11660	11660	0
92	20231219	173200	1033045910	11660	11660	11660	11660	2713
93	20231219	173100	1033045910	11660	11660	11660	11660	0
94	20231219	173000	1033045910	11660	11660	11660	11660	0
95	20231219	172900	1033045910	11660	11660	11660	11660	0
96	20231219	172800	1033045910	11660	11660	11660	11660	0
97	20231219	172700	1033045910	11660	11660	11660	11660	0
98	20231219	172600	1033045910	11660	11660	11660	11660	0
99	20231219	172500	1033045910	11660	11660	11660	11660	0
100	20231219	172400	1033045910	11660	11660	11660	11660	0
101	20231219	172300	1033045910	11660	11660	11660	11660	0
102	20231219	172200	1033045910	11660	11660	11660	11660	0
103	20231219	172100	1033045910	11660	11660	11660	11660	0
104	20231219	172000	1033045910	11660	11660	11660	11660	0
105	20231219	171900	1033045910	11660	11660	11660	11660	0
106	20231219	171800	1033045910	11660	11660	11660	11660	0
107	20231219	171700	1033045910	11660	11660	11660	11660	0
108	20231219	171600	1033045910	11660	11660	11660	11660	0
109	20231219	171500	1033045910	11660	11660	11660	11660	0
110	20231219	171400	1033045910	11660	11660	11660	11660	0
111	20231219	171300	1033045910	11660	11660	11660	11660	0
112	20231219	171200	1033045910	11660	11660	11660	11660	0
113	20231219	171100	1033045910	11660	11660	11660	11660	0
114	20231219	171000	1033045910	11660	11660	11660	11660	0
115	20231219	170900	1033045910	11660	11660	11660	11660	0
116	20231219	170800	1033045910	11660	11660	11660	11660	0
117	20231219	170700	1033045910	11660	11660	11660	11660	0
118	20231219	170600	1033045910	11660	11660	11660	11660	0
119	20231219	170500	1033045910	11660	11660	11660	11660	0
120	20231219	170400	1033045910	11660	11660	11660	11660	0
121	20231219	170300	1033045910	11660	11660	11660	11660	0
122	20231219	170200	1033045910	11660	11660	11660	11660	2713
123	20231219	170100	1033045910	11660	11660	11660	11660	0
124	20231219	170000	1033045910	11660	11660	11660	11660	0
125	20231219	165900	1033045910	11660	11660	11660	11660	0
126	20231219	165800	1033045910	11660	11660	11660	11660	0
127	20231219	165700	1033045910	11660	11660	11660	11660	0
128	20231219	165600	1033045910	11660	11660	11660	11660	0
129	20231219	165500	1033045910	11660	11660	11660	11660	0
130	20231219	165400	1033045910	11660	11660	11660	11660	0
131	20231219	165300	1033045910	11660	11660	11660	11660	0
132	20231219	165200	1033045910	11660	11660	11660	11660	0
133	20231219	165100	1033045910	11660	11660	11660	11660	0
134	20231219	165000	1033045910	11660	11660	11660	11660	0
135	20231219	164900	1033045910	11660	11660	11660	11660	0
136	20231219	164800	1033045910	11660	11660	11660	11660	0
137	20231219	164700	1033045910	11660	11660	11660	11660	0
138	20231219	164600	1033045910	11660	11660	11660	11660	0
139	20231219	164500	1033045910	11660	11660	11660	11660	0
140	20231219	164400	1033045910	11660	11660	11660	11660	0
141	20231219	164300	1033045910	11660	11660	11660	11660	0
142	20231219	164200	1033045910	11660	11660	11660	11660	0
143	20231219	164100	1033045910	11660	11660	11660	11660	0
144	20231219	164000	1033045910	11660	11660	11660	11660	0
145	20231219	163900	1033045910	11660	11660	11660	11660	0
146	20231219	163800	1033045910	11660	11660	11660	11660	0
147	20231219	163700	1033045910	11660	11660	11660	11660	0
148	20231219	163600	1033045910	11660	11660	11660	11660	0
149	20231219	163500	1033045910	11660	11660	11660	11660	0
150	20231219	163400	1033045910	11660	11660	11660	11660	0
151	20231219	163300	1033045910	11660	11660	11660	11660	0
152	20231219	163200	1033045910	11660	11660	11660	11660	2713
153	20231219	163100	1033045910	11660	11660	11660	11660	0
154	20231219	163000	1033045910	11660	11660	11660	11660	0
155	20231219	162900	1033045910	11660	11660	11660	11660	0
156	20231219	162800	1033045910	11660	11660	11660	11660	0
157	20231219	162700	1033045910	11660	11660	11660	11660	0
158	20231219	162600	1033045910	11660	11660	11660	11660	0
159	20231219	162500	1033045910	11660	11660	11660	11660	0
160	20231219	162400	1033045910	11660	11660	11660	11660	0
161	20231219	162300	1033045910	11660	11660	11660	11660	0
162	20231219	162200	1033045910	11660	11660	11660	11660	0
163	20231219	162100	1033045910	11660	11660	11660	11660	0
164	20231219	162000	1033045910	11660	11660	11660	11660	0
165	20231219	161900	1033045910	11660	11660	11660	11660	0
166	20231219	161800	1033045910	11660	11660	11660	11660	0
167	20231219	161700	1033045910	11660	11660	11660	11660	0
168	20231219	161600	1033045910	11660	11660	11660	11660	0
169	20231219	161500	1033045910	11660	11660	11660	11660	0
170	20231219	161400	1033045910	11660	11660	11660	11660	0
171	20231219	161300	1033045910	11660	11660	11660	11660	0
172	20231219	161200	1033045910	11660	11660	11660	11660	0
173	20231219	161100	1033045910	11660	11660	11660	11660	0
174	20231219	161000	1033045910	11660	11660	11660	11660	0
175	20231219	160900	1033045910	11660	11660	11660	11660	0
176	20231219	160800	1033045910	11660	11660	11660	11660	0
177	20231219	160700	1033045910	11660	11660	11660	11660	0
178	20231219	160600	1033045910	11660	11660	11660	11660	0
179	20231219	160500	1033045910	11660	11660	11660	11660	0
180	20231219	160400	1033045910	11660	11660	11660	11660	0
181	20231219	160300	1033045910	11660	11660	11660	11660	0
182	20231219	160200	1033045910	11660	11660	11660	11660	2713
183	20231219	160100	1033045910	11660	11660	11660	11660	0
184	20231219	160000	1033045910	11660	11660	11660	11660	0
185	20231219	155900	1033045910	11660	11660	11660	11660	0
186	20231219	155800	1033045910	11660	11660	11660	11660	0
187	20231219	155700	1033045910	11660	11660	11660	11660	0
188	20231219	155600	1033045910	11660	11660	11660	11660	0
189	20231219	155500	1033045910	11660	11660	11660	11660	0
190	20231219	155400	1033045910	11660	11660	11660	11660	0
191	20231219	155300	1033045910	11660	11660	11660	11660	0
192	20231219	155200	1033045910	11660	11660	11660	11660	0
193	20231219	155100	1033045910	11660	11660	11660	11660	0
194	20231219	155000	1033045910	11660	11660	11660	11660	0
195	20231219	154900	1033045910	11660	11660	11660	11660	0
196	20231219	154800	1033045910	11660	11660	11660	11660	0
197	20231219	154700	1033045910	11660	11660	11660	11660	0
198	20231219	154600	1033045910	11660	11660	11660	11660	0
199	20231219	154500	1033045910	11660	11660	11660	11660	0
200	20231219	154400	1033045910	11660	11660	11660	11660	0
201	20231219	154300	1033045910	11660	11660	11660	11660	0
202	20231219	154200	1033045910	11660	11660	11660	11660	0
203	20231219	154100	1033045910	11660	11660	11660	11660	0
204	20231219	154000	1033045910	11660	11660	11660	11660	0
205	20231219	153900	1033045910	11660	11660	11660	11660	0
206	20231219	153800	1033045910	11660	11660	11660	11660	0
207	20231219	153700	1033045910	11660	11660	11660	11660	0
208	20231219	153600	1033045910	11660	11660	11660	11660	0
209	20231219	153500	1033045910	11660	11660	11660	11660	0
210	20231219	153400	1033045910	11660	11660	11660	11660	0
211	20231219	153300	1033045910	11660	11660	11660	11660	0
212	20231219	153200	1033045910	11660	11660	11660	11660	2713
213	20231219	153100	1033045910	11660	11660	11660	11660	0
214	20231219	153000	1033045910	11660	11660	11660	11660	2713
215	20231219	152900	1001412330	11650	11650	11650	11650	0
216	20231219	152800	1001412330	11650	11650	11650	11650	0
217	20231219	152700	1001412330	11650	11650	11650	11650	0
218	20231219	152600	1001412330	11650	11650	11650	11650	0
219	20231219	152500	1001412330	11650	11650	11650	11650	0
220	20231219	152400	1001412330	11650	11650	11650	11650	0
221	20231219	152300	1001412330	11650	11650	11650	11650	0
222	20231219	152200	1001412330	11650	11650	11650	11650	0
223	20231219	152100	1001412330	11650	11650	11650	11650	0
224	20231219	152000	1001412330	11650	11650	11650	11650	0
225	20231219	151900	1001412330	11650	11650	11660	11650	41
226	20231219	151800	1000934670	11650	11650	11650	11650	128
227	20231219	151700	999443470	11650	11650	11650	11650	104
228	20231219	151600	998231870	11650	11650	11650	11650	40
229	20231219	151500	997765870	11640	11650	11650	11640	129
230	20231219	151400	996263450	11650	11660	11660	11650	74
231	20231219	151300	995401030	11650	11640	11650	11640	202
232	20231219	151200	993049530	11640	11650	11650	11640	200
233	20231219	151100	990719740	11650	11660	11660	11640	87
234	20231219	151000	989705890	11660	11640	11660	11640	480
235	20231219	150900	984115790	11650	11650	11650	11650	12
236	20231219	150800	983975990	11650	11660	11660	11650	110
237	20231219	150700	982693890	11640	11660	11660	11640	15
238	20231219	150600	982519270	11660	11660	11660	11660	32
239	20231219	150500	982146150	11660	11660	11660	11660	31
240	20231219	150400	981784690	11640	11660	11660	11640	79
241	20231219	150300	980864080	11660	11660	11660	11660	33
242	20231219	150200	980479300	11650	11660	11660	11650	61
243	20231219	150100	979768640	11660	11670	11670	11660	304
244	20231219	150000	976223700	11660	11660	11660	11660	1
245	20231219	145900	976212040	11680	11680	11690	11660	238
246	20231219	145800	973436010	11680	11690	11690	11670	35
247	20231219	145700	973027210	11690	11690	11690	11690	30
248	20231219	145600	972676510	11690	11690	11690	11690	2
249	20231219	145500	972653130	11690	11690	11690	11650	439
250	20231219	145400	967528390	11710	11710	11710	11710	75
251	20231219	145300	966650140	11710	11710	11710	11710	10
252	20231219	145200	966533040	11710	11710	11710	11710	32
253	20231219	145100	966158320	11710	11710	11710	11710	71
254	20231219	145000	965326910	11700	11700	11700	11690	191
255	20231219	144900	963092220	11700	11700	11700	11700	13
256	20231219	144800	962940120	11700	11700	11700	11700	32
257	20231219	144700	962565720	11700	11700	11700	11700	241
258	20231219	144600	959746020	11700	11710	11710	11700	346
259	20231219	144500	955697730	11700	11720	11720	11700	20
260	20231219	144400	955463530	11710	11690	11710	11690	779
261	20231219	144300	946346470	11690	11680	11690	11680	62
262	20231219	144200	945621980	11690	11690	11690	11680	2428
263	20231219	144100	917239330	11690	11700	11700	11690	364
264	20231219	144000	912984060	11700	11700	11700	11700	118
265	20231219	143900	911603460	11690	11700	11700	11690	64
266	20231219	143800	910855210	11700	11700	11700	11700	2
267	20231219	143700	910831810	11710	11710	11710	11710	63
268	20231219	143600	910094080	11710	11710	11710	11700	285
269	20231219	143500	906759220	11710	11710	11710	11710	0
270	20231219	143400	906759220	11710	11710	11710	11710	4
271	20231219	143300	906712380	11710	11720	11720	11700	157
272	20231219	143200	904873940	11700	11710	11720	11700	499
273	20231219	143100	899034630	11710	11710	11720	11710	191
274	20231219	143000	896797980	11710	11710	11720	11710	118
275	20231219	142900	895415900	11710	11710	11720	11700	244
276	20231219	142800	892557440	11710	11720	11720	11710	180
277	20231219	142700	890447940	11720	11720	11720	11720	536
278	20231219	142600	884166020	11710	11720	11720	11710	72
279	20231219	142500	883322590	11720	11700	11720	11700	3006
280	20231219	142400	848143740	11690	11690	11690	11690	451
281	20231219	142300	842871550	11690	11670	11690	11670	31
282	20231219	142200	842509330	11680	11680	11680	11680	77
283	20231219	142100	841609970	11680	11680	11680	11680	15
284	20231219	142000	841434770	11680	11680	11680	11680	30
285	20231219	141900	841084370	11680	11680	11680	11680	44
286	20231219	141800	840570450	11680	11680	11680	11650	434
287	20231219	141700	835511820	11680	11680	11680	11680	0
288	20231219	141600	835511820	11680	11690	11690	11670	50
289	20231219	141500	834927410	11690	11690	11690	11690	30
290	20231219	141400	834576710	11690	11690	11690	11690	46
291	20231219	141300	834038970	11690	11690	11690	11690	1044
292	20231219	141200	821834610	11680	11680	11680	11680	46
293	20231219	141100	821297330	11680	11680	11680	11670	39
294	20231219	141000	820841820	11680	11680	11680	11680	34
295	20231219	140900	820444700	11670	11680	11680	11670	38
296	20231219	140800	820000940	11680	11680	11690	11680	93
297	20231219	140700	818914210	11680	11690	11690	11680	61
298	20231219	140600	818201280	11690	11690	11690	11690	31
299	20231219	140500	817838890	11690	11680	11690	11680	66
300	20231219	140400	817067980	11680	11680	11680	11680	18
301	20231219	140300	816857740	11690	11690	11690	11670	49
302	20231219	140200	816285230	11690	11690	11690	11690	38
303	20231219	140100	815841010	11690	11680	11690	11680	72
304	20231219	140000	814999750	11690	11690	11700	11690	253
305	20231219	135900	812042020	11700	11700	11700	11700	1101
306	20231219	135800	799160320	11700	11700	11700	11690	33
307	20231219	135700	798774230	11690	11700	11700	11690	135
308	20231219	135600	797195580	11700	11700	11700	11700	33
309	20231219	135500	796809480	11700	11700	11700	11700	31
310	20231219	135400	796446780	11700	11700	11700	11700	47
311	20231219	135300	795896880	11700	11700	11700	11700	210
312	20231219	135200	793439880	11690	11690	11690	11690	224
313	20231219	135100	790821320	11690	11690	11690	11690	42
314	20231219	135000	790330340	11690	11690	11690	11690	101
315	20231219	134900	789149650	11690	11690	11690	11690	0
316	20231219	134800	789149650	11690	11690	11690	11690	78
317	20231219	134700	788237830	11690	11690	11690	11690	50
318	20231219	134600	787653330	11700	11690	11700	11690	1025
319	20231219	134500	775661410	11680	11680	11680	11680	551
320	20231219	134400	769225730	11680	11680	11680	11670	40
321	20231219	134300	768758540	11670	11680	11680	11670	150
322	20231219	134200	767007880	11690	11690	11690	11690	21
323	20231219	134100	766762390	11690	11690	11690	11690	74
324	20231219	134000	765897330	11690	11690	11690	11680	75
325	20231219	133900	765020750	11690	11690	11690	11690	17
326	20231219	133800	764822020	11690	11690	11690	11690	49
327	20231219	133700	764249210	11700	11690	11700	11690	1315
328	20231219	133600	748876530	11680	11680	11680	11680	133
329	20231219	133500	747323090	11680	11670	11680	11670	917
330	20231219	133400	736616700	11670	11670	11670	11670	42
331	20231219	133300	736126560	11670	11670	11670	11670	64
332	20231219	133200	735379680	11670	11670	11670	11670	22
333	20231219	133100	735122940	11680	11680	11680	11680	54
334	20231219	133000	734492220	11680	11680	11680	11680	63
335	20231219	132900	733756380	11670	11670	11670	11670	1
336	20231219	132800	733744710	11680	11670	11680	11670	4
337	20231219	132700	733698000	11670	11670	11670	11670	45
338	20231219	132600	733172850	11680	11680	11680	11680	79
339	20231219	132500	732250130	11680	11680	11680	11680	0
340	20231219	132400	732250130	11680	11680	11680	11680	48
341	20231219	132300	731689490	11680	11680	11680	11680	30
342	20231219	132200	731339090	11680	11680	11680	11680	45
343	20231219	132100	730813490	11680	11680	11680	11680	11
344	20231219	132000	730685010	11680	11680	11680	11680	32
345	20231219	131900	730311250	11670	11680	11680	11670	109
346	20231219	131800	729038890	11680	11680	11680	11680	14
347	20231219	131700	728875370	11680	11680	11680	11680	125
348	20231219	131600	727415370	11680	11680	11680	11680	30
349	20231219	131500	727064970	11680	11660	11680	11660	85
350	20231219	131400	726072460	11660	11660	11660	11650	71
351	20231219	131300	725244610	11660	11660	11660	11650	45
352	20231219	131200	724719930	11660	11660	11660	11660	92
353	20231219	131100	723647210	11650	11650	11660	11650	17
354	20231219	131000	723449060	11650	11650	11650	11650	41
355	20231219	130900	722971410	11640	11650	11650	11640	49
356	20231219	130800	722400570	11650	11650	11650	11650	15
357	20231219	130700	722225820	11650	11650	11650	11650	33
358	20231219	130600	721841370	11650	11650	11650	11650	44
359	20231219	130500	721328770	11650	11620	11650	11620	59
360	20231219	130400	720642290	11620	11650	11650	11620	90
361	20231219	130300	719595050	11650	11650	11650	11650	40
362	20231219	130200	719129050	11650	11650	11650	11650	32
363	20231219	130100	718756250	11650	11640	11650	11640	10
364	20231219	130000	718639760	11650	11640	11650	11640	45
365	20231219	125900	718115620	11640	11640	11640	11620	321
366	20231219	125800	714384740	11640	11640	11640	11640	42
367	20231219	125700	713895860	11610	11650	11650	11610	287
368	20231219	125600	710560620	11650	11660	11660	11630	263
369	20231219	125500	707499270	11660	11670	11670	11660	36
370	20231219	125400	707079500	11640	11670	11670	11640	512
371	20231219	125300	701115550	11670	11670	11670	11670	33
372	20231219	125200	700730440	11670	11670	11670	11660	750
373	20231219	125100	691977980	11670	11660	11670	11660	101
374	20231219	125000	690799850	11670	11670	11670	11670	0
375	20231219	124900	690799850	11670	11660	11670	11650	213
376	20231219	124800	688316020	11660	11670	11670	11660	454
377	20231219	124700	683022080	11670	11660	11670	11660	99
378	20231219	124600	681867660	11670	11670	11670	11670	0
379	20231219	124500	681867660	11670	11670	11670	11670	83
380	20231219	124400	680899050	11670	11670	11670	11670	53
381	20231219	124300	680280540	11670	11670	11670	11670	14
382	20231219	124200	680117160	11670	11670	11670	11670	40
383	20231219	124100	679650360	11660	11670	11670	11660	60
384	20231219	124000	678950360	11670	11660	11670	11660	16
385	20231219	123900	678763690	11670	11670	11670	11670	0
386	20231219	123800	678763690	11670	11670	11670	11670	73
387	20231219	123700	677911780	11670	11650	11670	11650	65
388	20231219	123600	677153730	11660	11670	11670	11660	47
389	20231219	123500	676605590	11670	11670	11670	11670	42
390	20231219	123400	676115450	11670	11680	11680	11670	72
391	20231219	123300	675274910	11680	11660	11680	11660	12
392	20231219	123200	675134770	11680	11680	11680	11680	46
393	20231219	123100	674597490	11680	11680	11680	11680	5
394	20231219	123000	674539090	11680	11680	11680	11680	62
395	20231219	122900	673814930	11650	11650	11650	11650	592
396	20231219	122800	666918130	11640	11660	11660	11640	206
397	20231219	122700	664517810	11660	11670	11670	11660	66
398	20231219	122600	663747600	11670	11680	11680	11670	688
399	20231219	122500	655718510	11680	11690	11690	11680	33
400	20231219	122400	655332760	11680	11680	11680	11680	10
401	20231219	122300	655215960	11670	11690	11690	11670	237
402	20231219	122200	652445980	11690	11690	11690	11690	113
403	20231219	122100	651125010	11700	11690	11700	11670	533
404	20231219	122000	644894000	11690	11680	11700	11680	2044
405	20231219	121900	621000940	11680	11670	11680	11670	20
406	20231219	121800	620767470	11680	11680	11680	11670	145
407	20231219	121700	619073970	11680	11670	11680	11670	252
408	20231219	121600	616132610	11670	11670	11670	11670	30
409	20231219	121500	615782510	11650	11660	11670	11650	96
410	20231219	121400	614663450	11660	11670	11670	11660	50
411	20231219	121300	614080150	11660	11660	11660	11660	30
412	20231219	121200	613730350	11660	11650	11660	11650	12
413	20231219	121100	613590440	11640	11670	11670	11630	1502
414	20231219	121000	596109510	11670	11660	11670	11660	116
415	20231219	120900	594756290	11660	11670	11670	11660	136
416	20231219	120800	593170370	11670	11680	11680	11670	66
417	20231219	120700	592399830	11680	11680	11680	11680	48
418	20231219	120600	591839190	11680	11650	11680	11650	5620
419	20231219	120500	526287400	11650	11650	11650	11650	86
420	20231219	120400	525285500	11650	11650	11650	11650	87
421	20231219	120300	524271950	11650	11650	11650	11650	3
422	20231219	120200	524237000	11650	11650	11650	11650	30
423	20231219	120100	523887500	11630	11650	11650	11630	18
424	20231219	120000	523677840	11650	11650	11650	11650	62
425	20231219	115900	522955540	11650	11650	11650	11650	47
426	20231219	115800	522407990	11640	11640	11640	11640	687
427	20231219	115700	514411310	11640	11640	11640	11640	420
428	20231219	115600	509522510	11630	11640	11640	11630	484
429	20231219	115500	503893570	11640	11630	11640	11630	402
430	20231219	115400	499218300	11630	11630	11630	11630	1394
431	20231219	115300	483006080	11620	11620	11620	11620	185
432	20231219	115200	480856380	11620	11610	11620	11610	25
433	20231219	115100	480565960	11610	11620	11620	11610	30
434	20231219	115000	480217530	11620	11620	11620	11620	46
435	20231219	114900	479683010	11620	11610	11620	11610	36
436	20231219	114800	479264730	11620	11620	11620	11620	35
437	20231219	114700	478858030	11600	11600	11600	11600	0
438	20231219	114600	478858030	11600	11620	11620	11600	1625
439	20231219	114500	460007290	11620	11620	11620	11620	59
440	20231219	114400	459321710	11630	11630	11630	11630	2
441	20231219	114300	459298450	11630	11630	11630	11630	33
442	20231219	114200	458914660	11630	11630	11630	11630	41
443	20231219	114100	458437830	11630	11630	11630	11630	31
444	20231219	114000	458077300	11600	11640	11640	11600	855
445	20231219	113900	448158380	11620	11600	11620	11600	69
446	20231219	113800	447357600	11620	11620	11620	11610	63
447	20231219	113700	446625550	11600	11630	11630	11600	875
448	20231219	113600	436466630	11640	11640	11640	11640	43
449	20231219	113500	435966110	11630	11630	11630	11630	192
450	20231219	113400	433733150	11630	11630	11630	11630	61
451	20231219	113300	433023720	11630	11630	11630	11630	2
452	20231219	113200	433000460	11630	11630	11630	11630	46
453	20231219	113100	432465480	11630	11630	11630	11630	62
454	20231219	113000	431744420	11610	11630	11630	11610	415
455	20231219	112900	426922230	11640	11640	11640	11640	34
456	20231219	112800	426526470	11650	11640	11650	11640	192
457	20231219	112700	424291500	11640	11640	11640	11640	71
458	20231219	112600	423465060	11640	11640	11640	11640	10
459	20231219	112500	423348660	11640	11640	11640	11640	39
460	20231219	112400	422894700	11640	11640	11640	11640	40
461	20231219	112300	422429100	11640	11640	11640	11640	40
462	20231219	112200	421963500	11640	11630	11640	11630	171
463	20231219	112100	419974660	11630	11640	11640	11630	370
464	20231219	112000	415671550	11630	11640	11640	11630	117
465	20231219	111900	414310170	11640	11640	11640	11640	20
466	20231219	111800	414077370	11640	11650	11650	11640	405
467	20231219	111700	409359230	11650	11650	11650	11650	44
468	20231219	111600	408846630	11650	11650	11650	11650	38
469	20231219	111500	408403930	11640	11640	11640	11640	207
470	20231219	111400	405994450	11630	11630	11630	11630	1
471	20231219	111300	405982820	11640	11650	11650	11600	1229
472	20231219	111200	391713950	11660	11650	11660	11650	495
473	20231219	111100	385946790	11650	11650	11650	11650	51
474	20231219	111000	385352640	11660	11660	11660	11650	38
475	20231219	110900	384909580	11660	11660	11660	11660	819
476	20231219	110800	375360040	11660	11660	11660	11660	216
477	20231219	110700	372841480	11660	11650	11660	11650	1722
478	20231219	110600	352776630	11650	11630	11650	11620	3560
479	20231219	110500	311341480	11630	11620	11630	11620	190
480	20231219	110400	309133260	11620	11620	11620	11620	136
481	20231219	110300	307552940	11620	11630	11630	11620	36
482	20231219	110200	307134320	11630	11620	11630	11620	1129
483	20231219	110100	294014210	11620	11610	11620	11610	70
484	20231219	110000	293200960	11610	11600	11610	11600	32
485	20231219	105900	292829710	11620	11620	11620	11620	41
486	20231219	105800	292353290	11620	11620	11620	11610	209
487	20231219	105700	289925910	11620	11620	11620	11620	75
488	20231219	105600	289054410	11580	11600	11610	11580	743
489	20231219	105500	280428540	11580	11580	11580	11580	0
490	20231219	105400	280428540	11580	11600	11600	11580	761
491	20231219	105300	271609160	11600	11600	11600	11600	10
492	20231219	105200	271493160	11600	11600	11600	11600	71
493	20231219	105100	270669560	11600	11600	11600	11600	51
494	20231219	105000	270077960	11600	11600	11600	11600	40
495	20231219	104900	269613960	11610	11600	11610	11600	40
496	20231219	104800	269149880	11600	11600	11600	11600	9
497	20231219	104700	269045480	11600	11600	11600	11600	40
498	20231219	104600	268581480	11600	11600	11600	11600	39
499	20231219	104500	268129080	11600	11600	11610	11600	56
500	20231219	104400	267479090	11610	11610	11610	11600	52
501	20231219	104300	266875380	11610	11610	11610	11610	0
502	20231219	104200	266875380	11610	11610	11610	11610	78
503	20231219	104100	265969800	11610	11610	11610	11610	9
504	20231219	104000	265865310	11610	11600	11610	11600	60
505	20231219	103900	265169010	11600	11610	11610	11600	115
506	20231219	103800	263834690	11600	11600	11610	11600	443
507	20231219	103700	258695410	11610	11600	11610	11590	71
508	20231219	103600	257871780	11600	11600	11600	11600	93
509	20231219	103500	256792980	11590	11610	11610	11590	255
510	20231219	103400	253835800	11610	11600	11610	11600	50
511	20231219	103300	253255680	11610	11610	11610	11600	39
512	20231219	103200	252802950	11610	11610	11610	11610	13
513	20231219	103100	252652020	11610	11610	11610	11600	240
514	20231219	103000	249867320	11600	11610	11610	11600	165
515	20231219	102900	247951870	11610	11620	11620	11610	8
516	20231219	102800	247858980	11630	11610	11630	11610	759
517	20231219	102700	239041490	11610	11630	11630	11610	253
518	20231219	102600	236103920	11620	11620	11620	11620	158
519	20231219	102500	234267960	11620	11630	11630	11620	106
520	20231219	102400	233036200	11630	11630	11630	11630	82
521	20231219	102300	232082540	11620	11620	11620	11620	478
522	20231219	102200	226528180	11620	11610	11620	11600	346
523	20231219	102100	222511110	11600	11620	11620	11600	87
524	20231219	102000	221500820	11620	11620	11620	11620	43
525	20231219	101900	221001160	11620	11600	11620	11600	868
526	20231219	101800	210920160	11600	11600	11600	11600	51
527	20231219	101700	210328560	11600	11600	11600	11600	156
528	20231219	101600	208518960	11600	11610	11620	11600	345
529	20231219	101500	204514340	11620	11610	11620	11610	339
530	20231219	101400	200577790	11610	11620	11620	11610	47
531	20231219	101300	200031790	11610	11590	11610	11590	674
532	20231219	101200	192211040	11590	11570	11600	11560	163
533	20231219	101100	190322830	11610	11570	11610	11570	1479
534	20231219	101000	173171830	11570	11570	11590	11570	1405
535	20231219	100900	156898060	11570	11550	11570	11550	1495
536	20231219	100800	139611110	11550	11550	11560	11550	64
537	20231219	100700	138871830	11560	11550	11560	11550	261
538	20231219	100600	135857260	11550	11540	11550	11540	338
539	20231219	100500	131956640	11540	11540	11540	11540	68
540	20231219	100400	131171920	11530	11540	11540	11530	16
541	20231219	100300	130987360	11540	11530	11540	11530	50
542	20231219	100200	130410390	11550	11540	11550	11530	75
543	20231219	100100	129544540	11540	11540	11540	11540	11
544	20231219	100000	129417600	11540	11550	11550	11540	40
545	20231219	095900	128955700	11550	11540	11550	11540	17
546	20231219	095800	128759420	11550	11560	11560	11530	282
547	20231219	095700	125500850	11560	11560	11560	11560	10
548	20231219	095600	125385250	11560	11560	11560	11530	54
549	20231219	095500	124761220	11560	11560	11560	11560	39
550	20231219	095400	124310380	11560	11560	11560	11560	43
551	20231219	095300	123813300	11540	11570	11570	11540	46
552	20231219	095200	123281320	11570	11570	11570	11570	48
553	20231219	095100	122725960	11570	11560	11570	11560	125
554	20231219	095000	121279790	11570	11550	11570	11530	1207
555	20231219	094900	107336470	11550	11500	11550	11500	53
556	20231219	094800	106724820	11550	11540	11550	11540	44
557	20231219	094700	106216920	11540	11530	11540	11510	187
558	20231219	094600	104061140	11530	11520	11530	11520	149
559	20231219	094500	102344570	11520	11520	11520	11520	11
560	20231219	094400	102217850	11520	11500	11520	11500	117
561	20231219	094300	100871590	11520	11520	11520	11490	99
562	20231219	094200	99732460	11520	11510	11520	11510	35
563	20231219	094100	99329310	11520	11520	11520	11520	47
564	20231219	094000	98787870	11510	11510	11510	11510	12
565	20231219	093900	98649750	11510	11510	11510	11490	98
566	20231219	093800	97521790	11510	11510	11510	11510	9
567	20231219	093700	97418200	11510	11510	11510	11510	46
568	20231219	093600	96888740	11520	11530	11530	11520	40
569	20231219	093500	96427620	11520	11490	11520	11490	694
570	20231219	093400	88442680	11480	11470	11480	11460	287
571	20231219	093300	85150600	11470	11470	11470	11470	16
572	20231219	093200	84967080	11470	11470	11480	11470	124
573	20231219	093100	83544610	11470	11470	11470	11470	0
574	20231219	093000	83544610	11470	11470	11470	11470	3
575	20231219	092900	83510200	11470	11470	11470	11470	1
576	20231219	092800	83498730	11420	11420	11420	11420	0
577	20231219	092700	83498730	11420	11480	11480	11420	1316
578	20231219	092600	68431790	11480	11480	11480	11480	1
579	20231219	092500	68420310	11480	11480	11480	11480	0
580	20231219	092400	68420310	11480	11480	11480	11480	2
581	20231219	092300	68397350	11490	11490	11490	11490	0
582	20231219	092200	68397350	11490	11490	11490	11490	11
583	20231219	092100	68270960	11420	11430	11440	11420	336
584	20231219	092000	64429680	11430	11430	11430	11430	7
585	20231219	091900	64349670	11430	11410	11430	11410	12
586	20231219	091800	64212710	11410	11420	11420	11410	42
587	20231219	091700	63733480	11380	11380	11380	11380	0
588	20231219	091600	63733480	11380	11380	11380	11380	0
589	20231219	091500	63733480	11380	11410	11410	11380	1506
590	20231219	091400	46573860	11430	11430	11430	11430	2
591	20231219	091300	46551000	11400	11430	11430	11400	339
592	20231219	091200	42683500	11430	11430	11430	11410	1612
593	20231219	091100	24284660	11430	11430	11430	11430	100
594	20231219	091000	23141660	11430	11470	11470	11420	1133
595	20231219	090900	10177320	11470	11470	11470	11470	0
596	20231219	090800	10177320	11470	11470	11470	11470	70
597	20231219	090700	9374420	11470	11490	11490	11470	463
598	20231219	090600	4063190	11500	11510	11510	11500	270
599	20231219	090500	956990	11530	11530	11530	11530	0
600	20231219	090400	956990	11530	11530	11530	11530	0
601	20231219	090300	956990	11530	11530	11530	11530	0
602	20231219	090200	956990	11530	11530	11530	11530	15
603	20231219	090100	784040	11530	11530	11530	11530	0
604	20231219	090000	784040	11530	11530	11530	11530	68