KissMeData/219130/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203800	984555950	19300	19300	19300	19300	618
3	20231219	203700	984555950	19300	19300	19300	19300	0
4	20231219	203600	984555950	19300	19300	19300	19300	0
5	20231219	203500	984555950	19300	19300	19300	19300	0
6	20231219	203400	984555950	19300	19300	19300	19300	0
7	20231219	203300	984555950	19300	19300	19300	19300	0
8	20231219	203200	984555950	19300	19300	19300	19300	0
9	20231219	203100	984555950	19300	19300	19300	19300	0
10	20231219	203000	984555950	19300	19300	19300	19300	0
11	20231219	202900	984555950	19300	19300	19300	19300	0
12	20231219	202800	984555950	19300	19300	19300	19300	0
13	20231219	202700	984555950	19300	19300	19300	19300	0
14	20231219	202600	984555950	19300	19300	19300	19300	0
15	20231219	202500	984555950	19300	19300	19300	19300	0
16	20231219	202400	984555950	19300	19300	19300	19300	0
17	20231219	202300	984555950	19300	19300	19300	19300	0
18	20231219	202200	984555950	19300	19300	19300	19300	0
19	20231219	202100	984555950	19300	19300	19300	19300	0
20	20231219	202000	984555950	19300	19300	19300	19300	0
21	20231219	201900	984555950	19300	19300	19300	19300	0
22	20231219	201800	984555950	19300	19300	19300	19300	0
23	20231219	201700	984555950	19300	19300	19300	19300	0
24	20231219	201600	984555950	19300	19300	19300	19300	0
25	20231219	201500	984555950	19300	19300	19300	19300	0
26	20231219	201400	984555950	19300	19300	19300	19300	0
27	20231219	201300	984555950	19300	19300	19300	19300	0
28	20231219	201200	984555950	19300	19300	19300	19300	0
29	20231219	201100	984555950	19300	19300	19300	19300	0
30	20231219	201000	984555950	19300	19300	19300	19300	0
31	20231219	200900	984555950	19300	19300	19300	19300	0
32	20231219	200800	984555950	19300	19300	19300	19300	618
33	20231219	200700	984555950	19300	19300	19300	19300	0
34	20231219	200600	984555950	19300	19300	19300	19300	0
35	20231219	200500	984555950	19300	19300	19300	19300	0
36	20231219	200400	984555950	19300	19300	19300	19300	0
37	20231219	200300	984555950	19300	19300	19300	19300	0
38	20231219	200200	984555950	19300	19300	19300	19300	0
39	20231219	200100	984555950	19300	19300	19300	19300	0
40	20231219	200000	984555950	19300	19300	19300	19300	0
41	20231219	195900	984555950	19300	19300	19300	19300	0
42	20231219	195800	984555950	19300	19300	19300	19300	0
43	20231219	195700	984555950	19300	19300	19300	19300	0
44	20231219	195600	984555950	19300	19300	19300	19300	0
45	20231219	195500	984555950	19300	19300	19300	19300	0
46	20231219	195400	984555950	19300	19300	19300	19300	0
47	20231219	195300	984555950	19300	19300	19300	19300	0
48	20231219	195200	984555950	19300	19300	19300	19300	0
49	20231219	195100	984555950	19300	19300	19300	19300	0
50	20231219	195000	984555950	19300	19300	19300	19300	0
51	20231219	194900	984555950	19300	19300	19300	19300	0
52	20231219	194800	984555950	19300	19300	19300	19300	0
53	20231219	194700	984555950	19300	19300	19300	19300	0
54	20231219	194600	984555950	19300	19300	19300	19300	0
55	20231219	194500	984555950	19300	19300	19300	19300	0
56	20231219	194400	984555950	19300	19300	19300	19300	0
57	20231219	194300	984555950	19300	19300	19300	19300	0
58	20231219	194200	984555950	19300	19300	19300	19300	0
59	20231219	194100	984555950	19300	19300	19300	19300	0
60	20231219	194000	984555950	19300	19300	19300	19300	0
61	20231219	193900	984555950	19300	19300	19300	19300	0
62	20231219	193800	984555950	19300	19300	19300	19300	618
63	20231219	193700	984555950	19300	19300	19300	19300	0
64	20231219	193600	984555950	19300	19300	19300	19300	0
65	20231219	193500	984555950	19300	19300	19300	19300	0
66	20231219	193400	984555950	19300	19300	19300	19300	0
67	20231219	193300	984555950	19300	19300	19300	19300	0
68	20231219	193200	984555950	19300	19300	19300	19300	0
69	20231219	193100	984555950	19300	19300	19300	19300	0
70	20231219	193000	984555950	19300	19300	19300	19300	0
71	20231219	192900	984555950	19300	19300	19300	19300	0
72	20231219	192800	984555950	19300	19300	19300	19300	0
73	20231219	192700	984555950	19300	19300	19300	19300	0
74	20231219	192600	984555950	19300	19300	19300	19300	0
75	20231219	192500	984555950	19300	19300	19300	19300	0
76	20231219	192400	984555950	19300	19300	19300	19300	0
77	20231219	192300	984555950	19300	19300	19300	19300	0
78	20231219	192200	984555950	19300	19300	19300	19300	0
79	20231219	192100	984555950	19300	19300	19300	19300	0
80	20231219	192000	984555950	19300	19300	19300	19300	0
81	20231219	191900	984555950	19300	19300	19300	19300	0
82	20231219	191800	984555950	19300	19300	19300	19300	0
83	20231219	191700	984555950	19300	19300	19300	19300	0
84	20231219	191600	984555950	19300	19300	19300	19300	0
85	20231219	191500	984555950	19300	19300	19300	19300	0
86	20231219	191400	984555950	19300	19300	19300	19300	0
87	20231219	191300	984555950	19300	19300	19300	19300	0
88	20231219	191200	984555950	19300	19300	19300	19300	0
89	20231219	191100	984555950	19300	19300	19300	19300	0
90	20231219	191000	984555950	19300	19300	19300	19300	0
91	20231219	190900	984555950	19300	19300	19300	19300	0
92	20231219	190800	984555950	19300	19300	19300	19300	618
93	20231219	190700	984555950	19300	19300	19300	19300	0
94	20231219	190600	984555950	19300	19300	19300	19300	0
95	20231219	190500	984555950	19300	19300	19300	19300	0
96	20231219	190400	984555950	19300	19300	19300	19300	0
97	20231219	190300	984555950	19300	19300	19300	19300	0
98	20231219	190200	984555950	19300	19300	19300	19300	0
99	20231219	190100	984555950	19300	19300	19300	19300	0
100	20231219	190000	984555950	19300	19300	19300	19300	0
101	20231219	185900	984555950	19300	19300	19300	19300	0
102	20231219	185800	984555950	19300	19300	19300	19300	0
103	20231219	185700	984555950	19300	19300	19300	19300	0
104	20231219	185600	984555950	19300	19300	19300	19300	0
105	20231219	185500	984555950	19300	19300	19300	19300	0
106	20231219	185400	984555950	19300	19300	19300	19300	0
107	20231219	185300	984555950	19300	19300	19300	19300	0
108	20231219	185200	984555950	19300	19300	19300	19300	0
109	20231219	185100	984555950	19300	19300	19300	19300	0
110	20231219	185000	984555950	19300	19300	19300	19300	0
111	20231219	184900	984555950	19300	19300	19300	19300	0
112	20231219	184800	984555950	19300	19300	19300	19300	0
113	20231219	184700	984555950	19300	19300	19300	19300	0
114	20231219	184600	984555950	19300	19300	19300	19300	0
115	20231219	184500	984555950	19300	19300	19300	19300	0
116	20231219	184400	984555950	19300	19300	19300	19300	0
117	20231219	184300	984555950	19300	19300	19300	19300	0
118	20231219	184200	984555950	19300	19300	19300	19300	0
119	20231219	184100	984555950	19300	19300	19300	19300	0
120	20231219	184000	984555950	19300	19300	19300	19300	0
121	20231219	183900	984555950	19300	19300	19300	19300	0
122	20231219	183800	984555950	19300	19300	19300	19300	618
123	20231219	183700	984555950	19300	19300	19300	19300	0
124	20231219	183600	984555950	19300	19300	19300	19300	0
125	20231219	183500	984555950	19300	19300	19300	19300	0
126	20231219	183400	984555950	19300	19300	19300	19300	0
127	20231219	183300	984555950	19300	19300	19300	19300	0
128	20231219	183200	984555950	19300	19300	19300	19300	0
129	20231219	183100	984555950	19300	19300	19300	19300	0
130	20231219	183000	984555950	19300	19300	19300	19300	0
131	20231219	182900	984555950	19300	19300	19300	19300	0
132	20231219	182800	984555950	19300	19300	19300	19300	0
133	20231219	182700	984555950	19300	19300	19300	19300	0
134	20231219	182600	984555950	19300	19300	19300	19300	0
135	20231219	182500	984555950	19300	19300	19300	19300	0
136	20231219	182400	984555950	19300	19300	19300	19300	0
137	20231219	182300	984555950	19300	19300	19300	19300	0
138	20231219	182200	984555950	19300	19300	19300	19300	0
139	20231219	182100	984555950	19300	19300	19300	19300	0
140	20231219	182000	984555950	19300	19300	19300	19300	0
141	20231219	181900	984555950	19300	19300	19300	19300	0
142	20231219	181800	984555950	19300	19300	19300	19300	0
143	20231219	181700	984555950	19300	19300	19300	19300	0
144	20231219	181600	984555950	19300	19300	19300	19300	0
145	20231219	181500	984555950	19300	19300	19300	19300	0
146	20231219	181400	984555950	19300	19300	19300	19300	0
147	20231219	181300	984555950	19300	19300	19300	19300	0
148	20231219	181200	984555950	19300	19300	19300	19300	0
149	20231219	181100	984555950	19300	19300	19300	19300	0
150	20231219	181000	984555950	19300	19300	19300	19300	0
151	20231219	180900	984555950	19300	19300	19300	19300	0
152	20231219	180800	984555950	19300	19300	19300	19300	618
153	20231219	180700	984555950	19300	19300	19300	19300	0
154	20231219	180600	984555950	19300	19300	19300	19300	0
155	20231219	180500	984555950	19300	19300	19300	19300	0
156	20231219	180400	984555950	19300	19300	19300	19300	0
157	20231219	180300	984555950	19300	19300	19300	19300	0
158	20231219	180200	984555950	19300	19300	19300	19300	0
159	20231219	180100	984555950	19300	19300	19300	19300	0
160	20231219	180000	984555950	19300	19300	19300	19300	0
161	20231219	175900	984555950	19300	19300	19300	19300	0
162	20231219	175800	984555950	19300	19300	19300	19300	0
163	20231219	175700	984555950	19300	19300	19300	19300	0
164	20231219	175600	984555950	19300	19300	19300	19300	0
165	20231219	175500	984555950	19300	19300	19300	19300	0
166	20231219	175400	984555950	19300	19300	19300	19300	0
167	20231219	175300	984555950	19300	19300	19300	19300	0
168	20231219	175200	984555950	19300	19300	19300	19300	0
169	20231219	175100	984555950	19300	19300	19300	19300	0
170	20231219	175000	984555950	19300	19300	19300	19300	0
171	20231219	174900	984555950	19300	19300	19300	19300	0
172	20231219	174800	984555950	19300	19300	19300	19300	0
173	20231219	174700	984555950	19300	19300	19300	19300	0
174	20231219	174600	984555950	19300	19300	19300	19300	0
175	20231219	174500	984555950	19300	19300	19300	19300	0
176	20231219	174400	984555950	19300	19300	19300	19300	0
177	20231219	174300	984555950	19300	19300	19300	19300	0
178	20231219	174200	984555950	19300	19300	19300	19300	0
179	20231219	174100	984555950	19300	19300	19300	19300	0
180	20231219	174000	984555950	19300	19300	19300	19300	0
181	20231219	173900	984555950	19300	19300	19300	19300	0
182	20231219	173800	984555950	19300	19300	19300	19300	618
183	20231219	173700	984555950	19300	19300	19300	19300	0
184	20231219	173600	984555950	19300	19300	19300	19300	0
185	20231219	173500	984555950	19300	19300	19300	19300	0
186	20231219	173400	984555950	19300	19300	19300	19300	0
187	20231219	173300	984555950	19300	19300	19300	19300	0
188	20231219	173200	984555950	19300	19300	19300	19300	0
189	20231219	173100	984555950	19300	19300	19300	19300	0
190	20231219	173000	984555950	19300	19300	19300	19300	0
191	20231219	172900	984555950	19300	19300	19300	19300	0
192	20231219	172800	984555950	19300	19300	19300	19300	0
193	20231219	172700	984555950	19300	19300	19300	19300	0
194	20231219	172600	984555950	19300	19300	19300	19300	0
195	20231219	172500	984555950	19300	19300	19300	19300	0
196	20231219	172400	984555950	19300	19300	19300	19300	0
197	20231219	172300	984555950	19300	19300	19300	19300	0
198	20231219	172200	984555950	19300	19300	19300	19300	0
199	20231219	172100	984555950	19300	19300	19300	19300	0
200	20231219	172000	984555950	19300	19300	19300	19300	0
201	20231219	171900	984555950	19300	19300	19300	19300	0
202	20231219	171800	984555950	19300	19300	19300	19300	0
203	20231219	171700	984555950	19300	19300	19300	19300	0
204	20231219	171600	984555950	19300	19300	19300	19300	0
205	20231219	171500	984555950	19300	19300	19300	19300	0
206	20231219	171400	984555950	19300	19300	19300	19300	0
207	20231219	171300	984555950	19300	19300	19300	19300	0
208	20231219	171200	984555950	19300	19300	19300	19300	0
209	20231219	171100	984555950	19300	19300	19300	19300	0
210	20231219	171000	984555950	19300	19300	19300	19300	0
211	20231219	170900	984555950	19300	19300	19300	19300	0
212	20231219	170800	984555950	19300	19300	19300	19300	618
213	20231219	170700	984555950	19300	19300	19300	19300	0
214	20231219	170600	984555950	19300	19300	19300	19300	0
215	20231219	170500	984555950	19300	19300	19300	19300	0
216	20231219	170400	984555950	19300	19300	19300	19300	0
217	20231219	170300	984555950	19300	19300	19300	19300	0
218	20231219	170200	984555950	19300	19300	19300	19300	0
219	20231219	170100	984555950	19300	19300	19300	19300	0
220	20231219	170000	984555950	19300	19300	19300	19300	0
221	20231219	165900	984555950	19300	19300	19300	19300	0
222	20231219	165800	984555950	19300	19300	19300	19300	0
223	20231219	165700	984555950	19300	19300	19300	19300	0
224	20231219	165600	984555950	19300	19300	19300	19300	0
225	20231219	165500	984555950	19300	19300	19300	19300	0
226	20231219	165400	984555950	19300	19300	19300	19300	0
227	20231219	165300	984555950	19300	19300	19300	19300	0
228	20231219	165200	984555950	19300	19300	19300	19300	0
229	20231219	165100	984555950	19300	19300	19300	19300	0
230	20231219	165000	984555950	19300	19300	19300	19300	0
231	20231219	164900	984555950	19300	19300	19300	19300	0
232	20231219	164800	984555950	19300	19300	19300	19300	0
233	20231219	164700	984555950	19300	19300	19300	19300	0
234	20231219	164600	984555950	19300	19300	19300	19300	0
235	20231219	164500	984555950	19300	19300	19300	19300	0
236	20231219	164400	984555950	19300	19300	19300	19300	0
237	20231219	164300	984555950	19300	19300	19300	19300	0
238	20231219	164200	984555950	19300	19300	19300	19300	0
239	20231219	164100	984555950	19300	19300	19300	19300	0
240	20231219	164000	984555950	19300	19300	19300	19300	0
241	20231219	163900	984555950	19300	19300	19300	19300	0
242	20231219	163800	984555950	19300	19300	19300	19300	618
243	20231219	163700	984555950	19300	19300	19300	19300	0
244	20231219	163600	984555950	19300	19300	19300	19300	0
245	20231219	163500	984555950	19300	19300	19300	19300	0
246	20231219	163400	984555950	19300	19300	19300	19300	0
247	20231219	163300	984555950	19300	19300	19300	19300	0
248	20231219	163200	984555950	19300	19300	19300	19300	0
249	20231219	163100	984555950	19300	19300	19300	19300	0
250	20231219	163000	984555950	19300	19300	19300	19300	0
251	20231219	162900	984555950	19300	19300	19300	19300	0
252	20231219	162800	984555950	19300	19300	19300	19300	0
253	20231219	162700	984555950	19300	19300	19300	19300	0
254	20231219	162600	984555950	19300	19300	19300	19300	0
255	20231219	162500	984555950	19300	19300	19300	19300	0
256	20231219	162400	984555950	19300	19300	19300	19300	0
257	20231219	162300	984555950	19300	19300	19300	19300	0
258	20231219	162200	984555950	19300	19300	19300	19300	0
259	20231219	162100	984555950	19300	19300	19300	19300	0
260	20231219	162000	984555950	19300	19300	19300	19300	0
261	20231219	161900	984555950	19300	19300	19300	19300	0
262	20231219	161800	984555950	19300	19300	19300	19300	0
263	20231219	161700	984555950	19300	19300	19300	19300	0
264	20231219	161600	984555950	19300	19300	19300	19300	0
265	20231219	161500	984555950	19300	19300	19300	19300	0
266	20231219	161400	984555950	19300	19300	19300	19300	0
267	20231219	161300	984555950	19300	19300	19300	19300	0
268	20231219	161200	984555950	19300	19300	19300	19300	0
269	20231219	161100	984555950	19300	19300	19300	19300	0
270	20231219	161000	984555950	19300	19300	19300	19300	0
271	20231219	160900	984555950	19300	19300	19300	19300	0
272	20231219	160800	984555950	19300	19300	19300	19300	618
273	20231219	160700	984555950	19300	19300	19300	19300	0
274	20231219	160600	984555950	19300	19300	19300	19300	0
275	20231219	160500	984555950	19300	19300	19300	19300	0
276	20231219	160400	984555950	19300	19300	19300	19300	0
277	20231219	160300	984555950	19300	19300	19300	19300	0
278	20231219	160200	984555950	19300	19300	19300	19300	0
279	20231219	160100	984555950	19300	19300	19300	19300	0
280	20231219	160000	984555950	19300	19300	19300	19300	0
281	20231219	155900	984555950	19300	19300	19300	19300	0
282	20231219	155800	984555950	19300	19300	19300	19300	0
283	20231219	155700	984555950	19300	19300	19300	19300	0
284	20231219	155600	984555950	19300	19300	19300	19300	0
285	20231219	155500	984555950	19300	19300	19300	19300	0
286	20231219	155400	984555950	19300	19300	19300	19300	0
287	20231219	155300	984555950	19300	19300	19300	19300	0
288	20231219	155200	984555950	19300	19300	19300	19300	0
289	20231219	155100	984555950	19300	19300	19300	19300	0
290	20231219	155000	984555950	19300	19300	19300	19300	0
291	20231219	154900	984555950	19300	19300	19300	19300	0
292	20231219	154800	984555950	19300	19300	19300	19300	0
293	20231219	154700	984555950	19300	19300	19300	19300	0
294	20231219	154600	984555950	19300	19300	19300	19300	0
295	20231219	154500	984555950	19300	19300	19300	19300	0
296	20231219	154400	984555950	19300	19300	19300	19300	0
297	20231219	154300	984555950	19300	19300	19300	19300	0
298	20231219	154200	984555950	19300	19300	19300	19300	0
299	20231219	154100	984555950	19300	19300	19300	19300	0
300	20231219	154000	984555950	19300	19300	19300	19300	0
301	20231219	153900	984555950	19300	19300	19300	19300	0
302	20231219	153800	984555950	19300	19300	19300	19300	618
303	20231219	153700	984555950	19300	19300	19300	19300	0
304	20231219	153600	984555950	19300	19300	19300	19300	0
305	20231219	153500	984555950	19300	19300	19300	19300	0
306	20231219	153400	984555950	19300	19300	19300	19300	0
307	20231219	153300	984555950	19300	19300	19300	19300	0
308	20231219	153200	984555950	19300	19300	19300	19300	0
309	20231219	153100	984555950	19300	19300	19300	19300	0
310	20231219	153000	984555950	19300	19300	19300	19300	618
311	20231219	152900	972628550	19300	19300	19300	19300	0
312	20231219	152800	972628550	19300	19300	19300	19300	0
313	20231219	152700	972628550	19300	19300	19300	19300	0
314	20231219	152600	972628550	19300	19300	19300	19300	0
315	20231219	152500	972628550	19300	19300	19300	19300	0
316	20231219	152400	972628550	19300	19300	19300	19300	0
317	20231219	152300	972628550	19300	19300	19300	19300	0
318	20231219	152200	972628550	19300	19300	19300	19300	0
319	20231219	152100	972628550	19300	19300	19300	19300	0
320	20231219	152000	972628550	19300	19300	19300	19300	0
321	20231219	151900	972628550	19300	19300	19300	19300	8
322	20231219	151800	972474150	19350	19350	19350	19350	53
323	20231219	151700	971448600	19340	19290	19340	19290	44
324	20231219	151600	970597840	19260	19320	19330	19260	810
325	20231219	151500	954976200	19340	19330	19340	19330	222
326	20231219	151400	950684200	19320	19340	19350	19320	104
327	20231219	151300	948672420	19330	19330	19330	19330	92
328	20231219	151200	946894060	19330	19320	19330	19320	49
329	20231219	151100	945946900	19330	19350	19350	19300	661
330	20231219	151000	933179110	19350	19350	19350	19340	168
331	20231219	150900	929928340	19350	19340	19350	19340	70
332	20231219	150800	928573880	19350	19350	19350	19350	0
333	20231219	150700	928573880	19350	19330	19350	19320	191
334	20231219	150600	924879890	19330	19340	19340	19330	78
335	20231219	150500	923371740	19340	19320	19340	19320	100
336	20231219	150400	921438300	19320	19300	19320	19300	103
337	20231219	150300	919448960	19300	19300	19300	19300	91
338	20231219	150200	917692660	19310	19330	19340	19310	279
339	20231219	150100	912300820	19320	19310	19320	19310	11
340	20231219	150000	912088320	19320	19310	19320	19310	51
341	20231219	145900	911103030	19310	19310	19320	19300	107
342	20231219	145800	909036380	19300	19310	19310	19300	211
343	20231219	145700	904962000	19310	19310	19310	19300	145
344	20231219	145600	902162090	19310	19310	19310	19310	46
345	20231219	145500	901273830	19300	19290	19300	19290	54
346	20231219	145400	900231670	19230	19230	19230	19230	0
347	20231219	145300	900231670	19230	19230	19230	19230	0
348	20231219	145200	900231670	19230	19360	19360	19230	1200
349	20231219	145100	877073480	19380	19390	19390	19370	197
350	20231219	145000	873255980	19390	19400	19400	19390	149
351	20231219	144900	870365870	19400	19400	19400	19400	334
352	20231219	144800	863886270	19400	19440	19440	19400	269
353	20231219	144700	858663590	19440	19440	19440	19440	55
354	20231219	144600	857594390	19440	19440	19440	19440	37
355	20231219	144500	856875110	19450	19430	19450	19430	139
356	20231219	144400	854172340	19450	19430	19450	19430	55
357	20231219	144300	853103670	19420	19420	19420	19420	10
358	20231219	144200	852909470	19400	19400	19400	19400	0
359	20231219	144100	852909470	19400	19380	19400	19380	98
360	20231219	144000	851008720	19380	19380	19380	19380	30
361	20231219	143900	850427320	19350	19350	19350	19350	115
362	20231219	143800	848202070	19350	19350	19350	19350	100
363	20231219	143700	846267070	19310	19350	19360	19310	391
364	20231219	143600	838704130	19340	19360	19360	19340	101
365	20231219	143500	836749730	19360	19340	19360	19340	218
366	20231219	143400	832529650	19350	19350	19350	19350	93
367	20231219	143300	830730100	19350	19360	19360	19350	150
368	20231219	143200	827826680	19350	19350	19350	19350	0
369	20231219	143100	827826680	19350	19340	19350	19340	130
370	20231219	143000	825312260	19340	19340	19340	19340	59
371	20231219	142900	824171200	19350	19350	19350	19340	87
372	20231219	142800	822487760	19350	19350	19360	19350	102
373	20231219	142700	820513580	19350	19360	19360	19350	87
374	20231219	142600	818829740	19360	19360	19360	19360	52
375	20231219	142500	817823020	19360	19390	19400	19360	400
376	20231219	142400	810074780	19390	19380	19390	19370	69
377	20231219	142300	808737310	19380	19380	19380	19380	107
378	20231219	142200	806663650	19360	19390	19390	19360	320
379	20231219	142100	800464410	19390	19370	19390	19360	113
380	20231219	142000	798274710	19340	19360	19370	19340	98
381	20231219	141900	796377430	19370	19370	19370	19360	378
382	20231219	141800	789056580	19370	19370	19370	19370	34
383	20231219	141700	788398000	19370	19340	19370	19340	123
384	20231219	141600	786017680	19370	19330	19370	19330	66
385	20231219	141500	784741860	19370	19430	19450	19340	770
386	20231219	141400	769814980	19430	19450	19450	19430	189
387	20231219	141300	766140970	19460	19450	19510	19450	94
388	20231219	141200	764312100	19520	19450	19520	19450	558
389	20231219	141100	753424000	19530	19530	19550	19530	1207
390	20231219	141000	729831000	19530	19450	19540	19450	721
391	20231219	140900	715773950	19460	19480	19480	19460	749
392	20231219	140800	701193970	19480	19490	19530	19480	453
393	20231219	140700	692361350	19490	19520	19540	19460	250
394	20231219	140600	687487530	19520	19530	19540	19520	142
395	20231219	140500	684713840	19540	19500	19540	19450	618
396	20231219	140400	672671940	19520	19440	19520	19440	1599
397	20231219	140300	641561010	19440	19360	19440	19360	1177
398	20231219	140200	618737910	19370	19350	19370	19350	474
399	20231219	140100	609563990	19350	19240	19350	19230	2178
400	20231219	140000	567561900	19240	19240	19240	19240	65
401	20231219	135900	566311300	19240	19230	19240	19230	380
402	20231219	135800	559002950	19210	19230	19230	19210	235
403	20231219	135700	554485310	19240	19240	19240	19230	159
404	20231219	135600	551426190	19240	19240	19240	19240	0
405	20231219	135500	551426190	19240	19240	19240	19240	75
406	20231219	135400	549983190	19230	19230	19230	19230	77
407	20231219	135300	548502480	19160	19160	19160	19160	0
408	20231219	135200	548502480	19160	19170	19170	19160	100
409	20231219	135100	546585920	19150	19150	19150	19150	0
410	20231219	135000	546585920	19150	19200	19200	19150	710
411	20231219	134900	532963480	19180	19160	19180	19150	837
412	20231219	134800	516921530	19160	19150	19160	19150	359
413	20231219	134700	510044990	19140	19130	19140	19130	87
414	20231219	134600	508380380	19130	19140	19140	19120	314
415	20231219	134500	502371630	19150	19150	19150	19150	104
416	20231219	134400	500380030	19160	19160	19160	19160	41
417	20231219	134300	499594470	19150	19140	19150	19140	150
418	20231219	134200	496722970	19170	19170	19170	19170	0
419	20231219	134100	496722970	19170	19140	19170	19140	275
420	20231219	134000	491459440	19090	19090	19090	19090	76
421	20231219	133900	490008600	19090	19140	19140	19090	298
422	20231219	133800	484310220	19140	19100	19140	19080	231
423	20231219	133700	479897480	19050	19050	19050	19050	0
424	20231219	133600	479897480	19050	19040	19050	19040	358
425	20231219	133500	473077650	19040	19030	19040	19030	315
426	20231219	133400	467080420	19030	19020	19030	19020	162
427	20231219	133300	463998700	19020	19020	19040	19020	107
428	20231219	133200	461962180	19040	19040	19040	19040	0
429	20231219	133100	461962180	19040	18980	19040	18980	389
430	20231219	133000	454563740	18970	18960	18980	18960	106
431	20231219	132900	452552470	18960	18940	18960	18940	23
432	20231219	132800	452116410	18920	18920	18920	18920	0
433	20231219	132700	452116410	18920	18920	18920	18910	206
434	20231219	132600	448220540	18990	18990	18990	18990	0
435	20231219	132500	448220540	18990	18910	18990	18910	864
436	20231219	132400	431843820	18910	18910	18910	18910	0
437	20231219	132300	431843820	18910	18890	18910	18890	501
438	20231219	132200	422376730	18890	18890	18890	18890	0
439	20231219	132100	422376730	18890	18870	18890	18870	96
440	20231219	132000	420564020	18860	18880	18880	18860	382
441	20231219	131900	413353540	18850	18850	18850	18850	4
442	20231219	131800	413278140	18850	18830	18850	18830	22
443	20231219	131700	412863480	18850	18800	18850	18790	357
444	20231219	131600	406138680	18790	18790	18790	18790	24
445	20231219	131500	405687720	18840	18840	18840	18840	20
446	20231219	131400	405310920	18850	18790	18850	18790	357
447	20231219	131300	398590880	18760	18760	18760	18760	55
448	20231219	131200	397559080	18750	18750	18750	18750	30
449	20231219	131100	396996580	18740	18800	18800	18740	153
450	20231219	131000	394123180	18800	18710	18800	18710	1354
451	20231219	130900	368708490	18700	18700	18700	18700	50
452	20231219	130800	367773490	18680	18680	18680	18680	0
453	20231219	130700	367773490	18680	18690	18690	18680	200
454	20231219	130600	364036790	18670	18670	18670	18670	0
455	20231219	130500	364036790	18670	18670	18670	18670	31
456	20231219	130400	363458020	18720	18660	18720	18660	723
457	20231219	130300	349946900	18680	18680	18680	18680	0
458	20231219	130200	349946900	18680	18680	18680	18680	0
459	20231219	130100	349946900	18680	18680	18680	18680	0
460	20231219	130000	349946900	18680	18640	18680	18640	7
461	20231219	125900	349816380	18640	18630	18640	18630	320
462	20231219	125800	343853630	18600	18600	18600	18600	0
463	20231219	125700	343853630	18600	18600	18600	18600	0
464	20231219	125600	343853630	18600	18580	18600	18580	9
465	20231219	125500	343686350	18570	18570	18570	18570	0
466	20231219	125400	343686350	18570	18570	18570	18570	0
467	20231219	125300	343686350	18570	18570	18570	18570	0
468	20231219	125200	343686350	18570	18570	18570	18570	0
469	20231219	125100	343686350	18570	18610	18610	18570	686
470	20231219	125000	330944540	18610	18610	18610	18610	60
471	20231219	124900	329827940	18610	18610	18610	18610	2
472	20231219	124800	329790720	18620	18620	18620	18620	0
473	20231219	124700	329790720	18620	18620	18620	18620	0
474	20231219	124600	329790720	18620	18620	18620	18620	1
475	20231219	124500	329772100	18610	18610	18610	18610	0
476	20231219	124400	329772100	18610	18610	18610	18610	0
477	20231219	124300	329772100	18610	18610	18610	18610	0
478	20231219	124200	329772100	18610	18610	18610	18610	1
479	20231219	124100	329753490	18600	18600	18600	18600	0
480	20231219	124000	329753490	18600	18590	18600	18590	9
481	20231219	123900	329586120	18590	18590	18590	18590	1
482	20231219	123800	329567530	18590	18590	18590	18590	0
483	20231219	123700	329567530	18590	18590	18590	18590	0
484	20231219	123600	329567530	18590	18590	18590	18590	1
485	20231219	123500	329548940	18580	18580	18580	18580	0
486	20231219	123400	329548940	18580	18580	18580	18580	5
487	20231219	123300	329456040	18560	18560	18560	18560	0
488	20231219	123200	329456040	18560	18560	18560	18560	0
489	20231219	123100	329456040	18560	18560	18560	18560	0
490	20231219	123000	329456040	18560	18560	18560	18560	0
491	20231219	122900	329456040	18560	18560	18560	18560	5
492	20231219	122800	329363240	18550	18550	18550	18550	0
493	20231219	122700	329363240	18550	18560	18560	18550	635
494	20231219	122600	317583140	18630	18630	18630	18630	0
495	20231219	122500	317583140	18630	18560	18630	18560	67
496	20231219	122400	316335350	18550	18560	18560	18550	6
497	20231219	122300	316224000	18560	18560	18560	18560	56
498	20231219	122200	315184640	18560	18560	18560	18560	182
499	20231219	122100	311806720	18570	18570	18570	18570	6
500	20231219	122000	311695300	18570	18570	18570	18570	20
501	20231219	121900	311323900	18570	18570	18570	18570	0
502	20231219	121800	311323900	18570	18570	18570	18570	0
503	20231219	121700	311323900	18570	18570	18570	18570	0
504	20231219	121600	311323900	18570	18580	18590	18570	34
505	20231219	121500	310692480	18570	18570	18570	18570	1
506	20231219	121400	310673910	18570	18570	18570	18570	0
507	20231219	121300	310673910	18570	18570	18570	18570	3
508	20231219	121200	310618200	18560	18560	18560	18560	1
509	20231219	121100	310599640	18570	18570	18570	18570	0
510	20231219	121000	310599640	18570	18570	18570	18570	4
511	20231219	120900	310525360	18570	18570	18570	18570	1
512	20231219	120800	310506790	18560	18550	18560	18550	35
513	20231219	120700	309857200	18550	18550	18550	18550	2
514	20231219	120600	309820100	18550	18550	18550	18550	1
515	20231219	120500	309801550	18550	18550	18550	18550	1
516	20231219	120400	309783000	18560	18560	18560	18560	0
517	20231219	120300	309783000	18560	18550	18560	18550	4
518	20231219	120200	309708770	18550	18550	18550	18550	1
519	20231219	120100	309690220	18550	18550	18550	18550	1
520	20231219	120000	309671670	18550	18550	18550	18550	2
521	20231219	115900	309634570	18550	18550	18550	18550	0
522	20231219	115800	309634570	18550	18550	18550	18550	0
523	20231219	115700	309634570	18550	18570	18570	18550	635
524	20231219	115600	297851060	18570	18570	18570	18570	3
525	20231219	115500	297795350	18580	18580	18580	18580	0
526	20231219	115400	297795350	18580	18580	18580	18580	6
527	20231219	115300	297683870	18580	18580	18580	18580	0
528	20231219	115200	297683870	18580	18580	18580	18580	0
529	20231219	115100	297683870	18580	18580	18580	18580	1
530	20231219	115000	297665290	18580	18570	18580	18570	9
531	20231219	114900	297498130	18570	18570	18570	18570	0
532	20231219	114800	297498130	18570	18570	18570	18570	0
533	20231219	114700	297498130	18570	18570	18570	18570	0
534	20231219	114600	297498130	18570	18570	18570	18570	0
535	20231219	114500	297498130	18570	18570	18570	18570	0
536	20231219	114400	297498130	18570	18570	18570	18570	0
537	20231219	114300	297498130	18570	18570	18570	18570	0
538	20231219	114200	297498130	18570	18570	18570	18570	4
539	20231219	114100	297423850	18560	18560	18560	18560	0
540	20231219	114000	297423850	18560	18560	18560	18560	0
541	20231219	113900	297423850	18560	18560	18560	18560	0
542	20231219	113800	297423850	18560	18560	18560	18560	4
543	20231219	113700	297349610	18560	18560	18560	18560	0
544	20231219	113600	297349610	18560	18560	18560	18560	1
545	20231219	113500	297331050	18580	18580	18580	18580	0
546	20231219	113400	297331050	18580	18580	18580	18580	0
547	20231219	113300	297331050	18580	18570	18580	18570	203
548	20231219	113200	293561310	18570	18580	18580	18570	435
549	20231219	113100	285480880	18580	18580	18580	18580	0
550	20231219	113000	285480880	18580	18580	18580	18580	4
551	20231219	112900	285406560	18580	18580	18580	18580	0
552	20231219	112800	285406560	18580	18580	18580	18580	0
553	20231219	112700	285406560	18580	18580	18580	18580	4
554	20231219	112600	285332240	18580	18580	18580	18580	0
555	20231219	112500	285332240	18580	18590	18590	18580	100
556	20231219	112400	283473600	18590	18590	18590	18590	0
557	20231219	112300	283473600	18590	18590	18590	18590	192
558	20231219	112200	279904320	18580	18580	18580	18580	0
559	20231219	112100	279904320	18580	18580	18580	18580	0
560	20231219	112000	279904320	18580	18580	18580	18580	50
561	20231219	111900	278975320	18580	18580	18580	18580	4
562	20231219	111800	278901000	18590	18590	18590	18590	12
563	20231219	111700	278677920	18590	18590	18590	18590	31
564	20231219	111600	278101630	18590	18590	18590	18590	10
565	20231219	111500	277915730	18590	18590	18590	18590	0
566	20231219	111400	277915730	18590	18590	18590	18590	0
567	20231219	111300	277915730	18590	18590	18590	18590	43
568	20231219	111200	277116360	18590	18590	18590	18590	0
569	20231219	111100	277116360	18590	18590	18590	18590	8
570	20231219	111000	276967640	18580	18580	18580	18580	19
571	20231219	110900	276614620	18580	18580	18580	18580	0
572	20231219	110800	276614620	18580	18580	18580	18580	1
573	20231219	110700	276596040	18580	18580	18580	18580	14
574	20231219	110600	276335920	18580	18580	18580	18580	4
575	20231219	110500	276261600	18580	18580	18580	18580	0
576	20231219	110400	276261600	18580	18580	18580	18580	0
577	20231219	110300	276261600	18580	18580	18580	18580	4
578	20231219	110200	276187280	18570	18570	18570	18570	0
579	20231219	110100	276187280	18570	18570	18570	18570	0
580	20231219	110000	276187280	18570	18570	18570	18570	4
581	20231219	105900	276113000	18570	18570	18570	18570	0
582	20231219	105800	276113000	18570	18570	18570	18570	0
583	20231219	105700	276113000	18570	18570	18570	18570	0
584	20231219	105600	276113000	18570	18570	18570	18570	4
585	20231219	105500	276038720	18570	18570	18570	18570	0
586	20231219	105400	276038720	18570	18570	18570	18570	1
587	20231219	105300	276020150	18570	18570	18570	18570	4
588	20231219	105200	275945870	18560	18560	18560	18560	0
589	20231219	105100	275945870	18560	18560	18560	18560	0
590	20231219	105000	275945870	18560	18560	18560	18560	4
591	20231219	104900	275871630	18560	18560	18560	18560	0
592	20231219	104800	275871630	18560	18560	18560	18560	0
593	20231219	104700	275871630	18560	18560	18560	18560	4
594	20231219	104600	275797390	18550	18550	18550	18550	1
595	20231219	104500	275778840	18540	18560	18560	18540	713
596	20231219	104400	262551860	18560	18560	18560	18560	0
597	20231219	104300	262551860	18560	18560	18560	18560	0
598	20231219	104200	262551860	18560	18560	18560	18560	79
599	20231219	104100	261085620	18560	18560	18560	18560	2
600	20231219	104000	261048500	18560	18560	18560	18560	0
601	20231219	103900	261048500	18560	18560	18560	18560	0
602	20231219	103800	261048500	18560	18560	18560	18560	2
603	20231219	103700	261011380	18560	18560	18560	18560	2
604	20231219	103600	260974260	18620	18620	18620	18620	0
605	20231219	103500	260974260	18620	18620	18620	18620	0
606	20231219	103400	260974260	18620	18620	18620	18620	0
607	20231219	103300	260974260	18620	18620	18620	18620	0
608	20231219	103200	260974260	18620	18620	18620	18620	0
609	20231219	103100	260974260	18620	18620	18620	18620	1
610	20231219	103000	260955640	18580	18580	18580	18580	4
611	20231219	102900	260881320	18560	18560	18560	18560	2
612	20231219	102800	260844200	18560	18560	18560	18560	0
613	20231219	102700	260844200	18560	18560	18560	18560	223
614	20231219	102600	256705320	18560	18560	18560	18560	2
615	20231219	102500	256668200	18550	18550	18550	18550	117
616	20231219	102400	254497850	18550	18550	18550	18550	522
617	20231219	102300	244814750	18550	18560	18560	18550	150
618	20231219	102200	242032110	18560	18560	18560	18560	100
619	20231219	102100	240176110	18560	18560	18560	18560	4
620	20231219	102000	240101870	18560	18560	18560	18560	0
621	20231219	101900	240101870	18560	18560	18560	18560	3
622	20231219	101800	240046190	18550	18550	18550	18550	0
623	20231219	101700	240046190	18550	18550	18550	18550	0
624	20231219	101600	240046190	18550	18560	18560	18550	447
625	20231219	101500	231750570	18560	18560	18560	18560	0
626	20231219	101400	231750570	18560	18560	18560	18560	123
627	20231219	101300	229467690	18550	18550	18550	18550	89
628	20231219	101200	227816740	18550	18550	18560	18550	164
629	20231219	101100	224774030	18560	18560	18560	18560	0
630	20231219	101000	224774030	18560	18570	18570	18550	156
631	20231219	100900	221877980	18570	18570	18570	18570	400
632	20231219	100800	214449980	18570	18570	18570	18570	0
633	20231219	100700	214449980	18570	18570	18570	18570	4
634	20231219	100600	214375700	18570	18570	18570	18570	1
635	20231219	100500	214357130	18570	18570	18570	18570	0
636	20231219	100400	214357130	18570	18570	18570	18570	0
637	20231219	100300	214357130	18570	18570	18570	18570	4
638	20231219	100200	214282850	18570	18570	18570	18570	0
639	20231219	100100	214282850	18570	18570	18570	18570	20
640	20231219	100000	213911450	18560	18570	18570	18560	225
641	20231219	095900	209734450	18550	18550	18550	18550	0
642	20231219	095800	209734450	18550	18550	18550	18550	0
643	20231219	095700	209734450	18550	18550	18550	18550	0
644	20231219	095600	209734450	18550	18570	18570	18550	635
645	20231219	095500	197945200	18600	18580	18600	18580	503
646	20231219	095400	188599400	18570	18570	18570	18570	0
647	20231219	095300	188599400	18570	18570	18570	18570	0
648	20231219	095200	188599400	18570	18570	18570	18570	0
649	20231219	095100	188599400	18570	18560	18570	18560	88
650	20231219	095000	186965700	18550	18550	18550	18550	200
651	20231219	094900	183255700	18550	18550	18550	18550	0
652	20231219	094800	183255700	18550	18550	18550	18550	0
653	20231219	094700	183255700	18550	18560	18560	18550	66
654	20231219	094600	182031210	18590	18560	18590	18560	63
655	20231219	094500	180861260	18560	18580	18580	18560	402
656	20231219	094400	173399850	18670	18670	18670	18670	0
657	20231219	094300	173399850	18670	18670	18670	18670	0
658	20231219	094200	173399850	18670	18670	18670	18670	1
659	20231219	094100	173381180	18590	18590	18590	18590	0
660	20231219	094000	173381180	18590	18590	18590	18590	23
661	20231219	093900	172953610	18590	18550	18590	18550	3
662	20231219	093800	172897880	18590	18600	18600	18590	610
663	20231219	093700	161557880	18690	18690	18690	18690	0
664	20231219	093600	161557880	18690	18690	18690	18690	0
665	20231219	093500	161557880	18690	18690	18690	18690	0
666	20231219	093400	161557880	18690	18690	18690	18690	0
667	20231219	093300	161557880	18690	18690	18690	18690	0
668	20231219	093200	161557880	18690	18580	18690	18580	140
669	20231219	093100	158956570	18580	18550	18580	18550	55
670	20231219	093000	157936170	18550	18550	18550	18550	0
671	20231219	092900	157936170	18550	18540	18550	18530	521
672	20231219	092800	148278980	18540	18550	18550	18540	473
673	20231219	092700	139506840	18560	18560	18560	18560	249
674	20231219	092600	134885400	18560	18560	18560	18560	0
675	20231219	092500	134885400	18560	18590	18590	18560	570
676	20231219	092400	124301040	18600	18610	18610	18600	150
677	20231219	092300	121510930	18630	18630	18630	18630	52
678	20231219	092200	120542170	18600	18620	18620	18600	300
679	20231219	092100	114961620	18740	18740	18740	18740	3
680	20231219	092000	114905400	18740	18740	18740	18740	0
681	20231219	091900	114905400	18740	18660	18740	18660	3
682	20231219	091800	114849260	18740	18740	18740	18740	0
683	20231219	091700	114849260	18740	18740	18740	18740	0
684	20231219	091600	114849260	18740	18630	18750	18600	427
685	20231219	091500	106898050	18760	18600	18760	18600	332
686	20231219	091400	100687930	18610	18620	18620	18610	160
687	20231219	091300	97710110	18640	18710	18710	18640	1480
688	20231219	091200	70056430	18710	18710	18710	18710	0
689	20231219	091100	70056430	18710	18710	18710	18710	0
690	20231219	091000	70056430	18710	18710	18710	18710	0
691	20231219	090900	70056430	18710	18710	18710	18710	0
692	20231219	090800	70056430	18710	18780	18780	18710	21
693	20231219	090700	69663450	18810	18810	18810	18810	0
694	20231219	090600	69663450	18810	18800	18810	18800	20
695	20231219	090500	69287260	18730	18790	18800	18730	156
696	20231219	090400	66357490	18730	18800	18800	18730	2
697	20231219	090300	66319960	18740	18660	18740	18660	691
698	20231219	090200	53395260	18790	18680	18790	18660	360
699	20231219	090100	46673910	18640	18640	18640	18640	1
700	20231219	090000	46655270	18610	18610	18610	18610	2507