KissMeData/089980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195600	975131660	19090	19090	19090	19090	576
3	20231204	195500	975131660	19090	19090	19090	19090	0
4	20231204	195400	975131660	19090	19090	19090	19090	0
5	20231204	195300	975131660	19090	19090	19090	19090	0
6	20231204	195200	975131660	19090	19090	19090	19090	0
7	20231204	195100	975131660	19090	19090	19090	19090	0
8	20231204	195000	975131660	19090	19090	19090	19090	0
9	20231204	194900	975131660	19090	19090	19090	19090	0
10	20231204	194800	975131660	19090	19090	19090	19090	0
11	20231204	194700	975131660	19090	19090	19090	19090	0
12	20231204	194600	975131660	19090	19090	19090	19090	0
13	20231204	194500	975131660	19090	19090	19090	19090	0
14	20231204	194400	975131660	19090	19090	19090	19090	0
15	20231204	194300	975131660	19090	19090	19090	19090	0
16	20231204	194200	975131660	19090	19090	19090	19090	0
17	20231204	194100	975131660	19090	19090	19090	19090	0
18	20231204	194000	975131660	19090	19090	19090	19090	0
19	20231204	193900	975131660	19090	19090	19090	19090	0
20	20231204	193800	975131660	19090	19090	19090	19090	0
21	20231204	193700	975131660	19090	19090	19090	19090	0
22	20231204	193600	975131660	19090	19090	19090	19090	0
23	20231204	193500	975131660	19090	19090	19090	19090	0
24	20231204	193400	975131660	19090	19090	19090	19090	0
25	20231204	193300	975131660	19090	19090	19090	19090	0
26	20231204	193200	975131660	19090	19090	19090	19090	0
27	20231204	193100	975131660	19090	19090	19090	19090	0
28	20231204	193000	975131660	19090	19090	19090	19090	0
29	20231204	192900	975131660	19090	19090	19090	19090	0
30	20231204	192800	975131660	19090	19090	19090	19090	0
31	20231204	192700	975131660	19090	19090	19090	19090	0
32	20231204	192600	975131660	19090	19090	19090	19090	576
33	20231204	192500	975131660	19090	19090	19090	19090	0
34	20231204	192400	975131660	19090	19090	19090	19090	0
35	20231204	192300	975131660	19090	19090	19090	19090	0
36	20231204	192200	975131660	19090	19090	19090	19090	0
37	20231204	192100	975131660	19090	19090	19090	19090	0
38	20231204	192000	975131660	19090	19090	19090	19090	0
39	20231204	191900	975131660	19090	19090	19090	19090	0
40	20231204	191800	975131660	19090	19090	19090	19090	0
41	20231204	191700	975131660	19090	19090	19090	19090	0
42	20231204	191600	975131660	19090	19090	19090	19090	0
43	20231204	191500	975131660	19090	19090	19090	19090	0
44	20231204	191400	975131660	19090	19090	19090	19090	0
45	20231204	191300	975131660	19090	19090	19090	19090	0
46	20231204	191200	975131660	19090	19090	19090	19090	0
47	20231204	191100	975131660	19090	19090	19090	19090	0
48	20231204	191000	975131660	19090	19090	19090	19090	0
49	20231204	190900	975131660	19090	19090	19090	19090	0
50	20231204	190800	975131660	19090	19090	19090	19090	0
51	20231204	190700	975131660	19090	19090	19090	19090	0
52	20231204	190600	975131660	19090	19090	19090	19090	0
53	20231204	190500	975131660	19090	19090	19090	19090	0
54	20231204	190400	975131660	19090	19090	19090	19090	0
55	20231204	190300	975131660	19090	19090	19090	19090	0
56	20231204	190200	975131660	19090	19090	19090	19090	0
57	20231204	190100	975131660	19090	19090	19090	19090	0
58	20231204	190000	975131660	19090	19090	19090	19090	0
59	20231204	185900	975131660	19090	19090	19090	19090	0
60	20231204	185800	975131660	19090	19090	19090	19090	0
61	20231204	185700	975131660	19090	19090	19090	19090	0
62	20231204	185600	975131660	19090	19090	19090	19090	576
63	20231204	185500	975131660	19090	19090	19090	19090	0
64	20231204	185400	975131660	19090	19090	19090	19090	0
65	20231204	185300	975131660	19090	19090	19090	19090	0
66	20231204	185200	975131660	19090	19090	19090	19090	0
67	20231204	185100	975131660	19090	19090	19090	19090	0
68	20231204	185000	975131660	19090	19090	19090	19090	0
69	20231204	184900	975131660	19090	19090	19090	19090	0
70	20231204	184800	975131660	19090	19090	19090	19090	0
71	20231204	184700	975131660	19090	19090	19090	19090	0
72	20231204	184600	975131660	19090	19090	19090	19090	0
73	20231204	184500	975131660	19090	19090	19090	19090	0
74	20231204	184400	975131660	19090	19090	19090	19090	0
75	20231204	184300	975131660	19090	19090	19090	19090	0
76	20231204	184200	975131660	19090	19090	19090	19090	0
77	20231204	184100	975131660	19090	19090	19090	19090	0
78	20231204	184000	975131660	19090	19090	19090	19090	0
79	20231204	183900	975131660	19090	19090	19090	19090	0
80	20231204	183800	975131660	19090	19090	19090	19090	0
81	20231204	183700	975131660	19090	19090	19090	19090	0
82	20231204	183600	975131660	19090	19090	19090	19090	0
83	20231204	183500	975131660	19090	19090	19090	19090	0
84	20231204	183400	975131660	19090	19090	19090	19090	0
85	20231204	183300	975131660	19090	19090	19090	19090	0
86	20231204	183200	975131660	19090	19090	19090	19090	0
87	20231204	183100	975131660	19090	19090	19090	19090	0
88	20231204	183000	975131660	19090	19090	19090	19090	0
89	20231204	182900	975131660	19090	19090	19090	19090	0
90	20231204	182800	975131660	19090	19090	19090	19090	0
91	20231204	182700	975131660	19090	19090	19090	19090	0
92	20231204	182600	975131660	19090	19090	19090	19090	576
93	20231204	182500	975131660	19090	19090	19090	19090	0
94	20231204	182400	975131660	19090	19090	19090	19090	0
95	20231204	182300	975131660	19090	19090	19090	19090	0
96	20231204	182200	975131660	19090	19090	19090	19090	0
97	20231204	182100	975131660	19090	19090	19090	19090	0
98	20231204	182000	975131660	19090	19090	19090	19090	0
99	20231204	181900	975131660	19090	19090	19090	19090	0
100	20231204	181800	975131660	19090	19090	19090	19090	0
101	20231204	181700	975131660	19090	19090	19090	19090	0
102	20231204	181600	975131660	19090	19090	19090	19090	0
103	20231204	181500	975131660	19090	19090	19090	19090	0
104	20231204	181400	975131660	19090	19090	19090	19090	0
105	20231204	181300	975131660	19090	19090	19090	19090	0
106	20231204	181200	975131660	19090	19090	19090	19090	0
107	20231204	181100	975131660	19090	19090	19090	19090	0
108	20231204	181000	975131660	19090	19090	19090	19090	0
109	20231204	180900	975131660	19090	19090	19090	19090	0
110	20231204	180800	975131660	19090	19090	19090	19090	0
111	20231204	180700	975131660	19090	19090	19090	19090	0
112	20231204	180600	975131660	19090	19090	19090	19090	0
113	20231204	180500	975131660	19090	19090	19090	19090	0
114	20231204	180400	975131660	19090	19090	19090	19090	0
115	20231204	180300	975131660	19090	19090	19090	19090	0
116	20231204	180200	975131660	19090	19090	19090	19090	0
117	20231204	180100	975131660	19090	19090	19090	19090	0
118	20231204	180000	975131660	19090	19090	19090	19090	0
119	20231204	175900	975131660	19090	19090	19090	19090	0
120	20231204	175800	975131660	19090	19090	19090	19090	0
121	20231204	175700	975131660	19090	19090	19090	19090	0
122	20231204	175600	975131660	19090	19090	19090	19090	576
123	20231204	175500	975131660	19090	19090	19090	19090	0
124	20231204	175400	975131660	19090	19090	19090	19090	0
125	20231204	175300	975131660	19090	19090	19090	19090	0
126	20231204	175200	975131660	19090	19090	19090	19090	0
127	20231204	175100	975131660	19090	19090	19090	19090	0
128	20231204	175000	975131660	19090	19090	19090	19090	0
129	20231204	174900	975131660	19090	19090	19090	19090	0
130	20231204	174800	975131660	19090	19090	19090	19090	0
131	20231204	174700	975131660	19090	19090	19090	19090	0
132	20231204	174600	975131660	19090	19090	19090	19090	0
133	20231204	174500	975131660	19090	19090	19090	19090	0
134	20231204	174400	975131660	19090	19090	19090	19090	0
135	20231204	174300	975131660	19090	19090	19090	19090	0
136	20231204	174200	975131660	19090	19090	19090	19090	0
137	20231204	174100	975131660	19090	19090	19090	19090	0
138	20231204	174000	975131660	19090	19090	19090	19090	0
139	20231204	173900	975131660	19090	19090	19090	19090	0
140	20231204	173800	975131660	19090	19090	19090	19090	0
141	20231204	173700	975131660	19090	19090	19090	19090	0
142	20231204	173600	975131660	19090	19090	19090	19090	0
143	20231204	173500	975131660	19090	19090	19090	19090	0
144	20231204	173400	975131660	19090	19090	19090	19090	0
145	20231204	173300	975131660	19090	19090	19090	19090	0
146	20231204	173200	975131660	19090	19090	19090	19090	0
147	20231204	173100	975131660	19090	19090	19090	19090	0
148	20231204	173000	975131660	19090	19090	19090	19090	0
149	20231204	172900	975131660	19090	19090	19090	19090	0
150	20231204	172800	975131660	19090	19090	19090	19090	0
151	20231204	172700	975131660	19090	19090	19090	19090	0
152	20231204	172600	975131660	19090	19090	19090	19090	576
153	20231204	172500	975131660	19090	19090	19090	19090	0
154	20231204	172400	975131660	19090	19090	19090	19090	0
155	20231204	172300	975131660	19090	19090	19090	19090	0
156	20231204	172200	975131660	19090	19090	19090	19090	0
157	20231204	172100	975131660	19090	19090	19090	19090	0
158	20231204	172000	975131660	19090	19090	19090	19090	0
159	20231204	171900	975131660	19090	19090	19090	19090	0
160	20231204	171800	975131660	19090	19090	19090	19090	0
161	20231204	171700	975131660	19090	19090	19090	19090	0
162	20231204	171600	975131660	19090	19090	19090	19090	0
163	20231204	171500	975131660	19090	19090	19090	19090	0
164	20231204	171400	975131660	19090	19090	19090	19090	0
165	20231204	171300	975131660	19090	19090	19090	19090	0
166	20231204	171200	975131660	19090	19090	19090	19090	0
167	20231204	171100	975131660	19090	19090	19090	19090	0
168	20231204	171000	975131660	19090	19090	19090	19090	0
169	20231204	170900	975131660	19090	19090	19090	19090	0
170	20231204	170800	975131660	19090	19090	19090	19090	0
171	20231204	170700	975131660	19090	19090	19090	19090	0
172	20231204	170600	975131660	19090	19090	19090	19090	0
173	20231204	170500	975131660	19090	19090	19090	19090	0
174	20231204	170400	975131660	19090	19090	19090	19090	0
175	20231204	170300	975131660	19090	19090	19090	19090	0
176	20231204	170200	975131660	19090	19090	19090	19090	0
177	20231204	170100	975131660	19090	19090	19090	19090	0
178	20231204	170000	975131660	19090	19090	19090	19090	0
179	20231204	165900	975131660	19090	19090	19090	19090	0
180	20231204	165800	975131660	19090	19090	19090	19090	0
181	20231204	165700	975131660	19090	19090	19090	19090	0
182	20231204	165600	975131660	19090	19090	19090	19090	576
183	20231204	165500	975131660	19090	19090	19090	19090	0
184	20231204	165400	975131660	19090	19090	19090	19090	0
185	20231204	165300	975131660	19090	19090	19090	19090	0
186	20231204	165200	975131660	19090	19090	19090	19090	0
187	20231204	165100	975131660	19090	19090	19090	19090	0
188	20231204	165000	975131660	19090	19090	19090	19090	0
189	20231204	164900	975131660	19090	19090	19090	19090	0
190	20231204	164800	975131660	19090	19090	19090	19090	0
191	20231204	164700	975131660	19090	19090	19090	19090	0
192	20231204	164600	975131660	19090	19090	19090	19090	0
193	20231204	164500	975131660	19090	19090	19090	19090	0
194	20231204	164400	975131660	19090	19090	19090	19090	0
195	20231204	164300	975131660	19090	19090	19090	19090	0
196	20231204	164200	975131660	19090	19090	19090	19090	0
197	20231204	164100	975131660	19090	19090	19090	19090	0
198	20231204	164000	975131660	19090	19090	19090	19090	0
199	20231204	163900	975131660	19090	19090	19090	19090	0
200	20231204	163800	975131660	19090	19090	19090	19090	0
201	20231204	163700	975131660	19090	19090	19090	19090	0
202	20231204	163600	975131660	19090	19090	19090	19090	0
203	20231204	163500	975131660	19090	19090	19090	19090	0
204	20231204	163400	975131660	19090	19090	19090	19090	0
205	20231204	163300	975131660	19090	19090	19090	19090	0
206	20231204	163200	975131660	19090	19090	19090	19090	0
207	20231204	163100	975131660	19090	19090	19090	19090	0
208	20231204	163000	975131660	19090	19090	19090	19090	0
209	20231204	162900	975131660	19090	19090	19090	19090	0
210	20231204	162800	975131660	19090	19090	19090	19090	0
211	20231204	162700	975131660	19090	19090	19090	19090	0
212	20231204	162600	975131660	19090	19090	19090	19090	576
213	20231204	162500	975131660	19090	19090	19090	19090	0
214	20231204	162400	975131660	19090	19090	19090	19090	0
215	20231204	162300	975131660	19090	19090	19090	19090	0
216	20231204	162200	975131660	19090	19090	19090	19090	0
217	20231204	162100	975131660	19090	19090	19090	19090	0
218	20231204	162000	975131660	19090	19090	19090	19090	0
219	20231204	161900	975131660	19090	19090	19090	19090	0
220	20231204	161800	975131660	19090	19090	19090	19090	0
221	20231204	161700	975131660	19090	19090	19090	19090	0
222	20231204	161600	975131660	19090	19090	19090	19090	0
223	20231204	161500	975131660	19090	19090	19090	19090	0
224	20231204	161400	975131660	19090	19090	19090	19090	0
225	20231204	161300	975131660	19090	19090	19090	19090	0
226	20231204	161200	975131660	19090	19090	19090	19090	0
227	20231204	161100	975131660	19090	19090	19090	19090	0
228	20231204	161000	975131660	19090	19090	19090	19090	0
229	20231204	160900	975131660	19090	19090	19090	19090	0
230	20231204	160800	975131660	19090	19090	19090	19090	0
231	20231204	160700	975131660	19090	19090	19090	19090	0
232	20231204	160600	975131660	19090	19090	19090	19090	0
233	20231204	160500	975131660	19090	19090	19090	19090	0
234	20231204	160400	975131660	19090	19090	19090	19090	0
235	20231204	160300	975131660	19090	19090	19090	19090	0
236	20231204	160200	975131660	19090	19090	19090	19090	0
237	20231204	160100	975131660	19090	19090	19090	19090	0
238	20231204	160000	975131660	19090	19090	19090	19090	0
239	20231204	155900	975131660	19090	19090	19090	19090	0
240	20231204	155800	975131660	19090	19090	19090	19090	0
241	20231204	155700	975131660	19090	19090	19090	19090	0
242	20231204	155600	975131660	19090	19090	19090	19090	576
243	20231204	155500	975131660	19090	19090	19090	19090	0
244	20231204	155400	975131660	19090	19090	19090	19090	0
245	20231204	155300	975131660	19090	19090	19090	19090	0
246	20231204	155200	975131660	19090	19090	19090	19090	0
247	20231204	155100	975131660	19090	19090	19090	19090	0
248	20231204	155000	975131660	19090	19090	19090	19090	0
249	20231204	154900	975131660	19090	19090	19090	19090	0
250	20231204	154800	975131660	19090	19090	19090	19090	0
251	20231204	154700	975131660	19090	19090	19090	19090	0
252	20231204	154600	975131660	19090	19090	19090	19090	0
253	20231204	154500	975131660	19090	19090	19090	19090	0
254	20231204	154400	975131660	19090	19090	19090	19090	0
255	20231204	154300	975131660	19090	19090	19090	19090	0
256	20231204	154200	975131660	19090	19090	19090	19090	0
257	20231204	154100	975131660	19090	19090	19090	19090	0
258	20231204	154000	975131660	19090	19090	19090	19090	0
259	20231204	153900	975131660	19090	19090	19090	19090	0
260	20231204	153800	975131660	19090	19090	19090	19090	0
261	20231204	153700	975131660	19090	19090	19090	19090	0
262	20231204	153600	975131660	19090	19090	19090	19090	0
263	20231204	153500	975131660	19090	19090	19090	19090	0
264	20231204	153400	975131660	19090	19090	19090	19090	0
265	20231204	153300	975131660	19090	19090	19090	19090	0
266	20231204	153200	975131660	19090	19090	19090	19090	0
267	20231204	153100	975131660	19090	19090	19090	19090	0
268	20231204	153000	975131660	19090	19090	19090	19090	576
269	20231204	152900	964135820	19090	19090	19090	19090	0
270	20231204	152800	964135820	19090	19090	19090	19090	0
271	20231204	152700	964135820	19090	19090	19090	19090	0
272	20231204	152600	964135820	19090	19090	19090	19090	0
273	20231204	152500	964135820	19090	19090	19090	19090	0
274	20231204	152400	964135820	19090	19090	19090	19090	0
275	20231204	152300	964135820	19090	19090	19090	19090	0
276	20231204	152200	964135820	19090	19090	19090	19090	0
277	20231204	152100	964135820	19090	19090	19090	19090	0
278	20231204	152000	964135820	19090	19090	19090	19090	0
279	20231204	151900	964135820	19090	19090	19100	19090	163
280	20231204	151800	961023850	19090	19100	19100	19090	86
281	20231204	151700	959381970	19110	19110	19110	19110	33
282	20231204	151600	958751340	19110	19090	19120	19090	256
283	20231204	151500	953862830	19080	19090	19090	19080	15
284	20231204	151400	953576590	19090	19090	19090	19080	44
285	20231204	151300	952736710	19090	19090	19090	19080	61
286	20231204	151200	951572520	19090	19080	19090	19080	204
287	20231204	151100	947680140	19070	19060	19070	19060	401
288	20231204	151000	940033270	19070	19060	19070	19060	26
289	20231204	150900	939537510	19060	19070	19070	19060	40
290	20231204	150800	938774910	19070	19060	19070	19060	164
291	20231204	150700	935648900	19060	19070	19070	19060	126
292	20231204	150600	933246700	19070	19070	19070	19060	20
293	20231204	150500	932865370	19070	19070	19070	19070	20
294	20231204	150400	932483970	19070	19070	19070	19070	5
295	20231204	150300	932388620	19070	19060	19070	19060	35
296	20231204	150200	931721250	19070	19060	19070	19060	67
297	20231204	150100	930444180	19070	19070	19070	19070	132
298	20231204	150000	927926940	19080	19070	19080	19070	10
299	20231204	145900	927736220	19070	19090	19090	19070	13
300	20231204	145800	927488240	19090	19080	19090	19080	27
301	20231204	145700	926973050	19090	19090	19090	19090	8
302	20231204	145600	926820330	19090	19080	19090	19080	72
303	20231204	145500	925446540	19080	19090	19090	19080	11
304	20231204	145400	925236650	19090	19090	19090	19090	1
305	20231204	145300	925217560	19070	19070	19070	19070	5
306	20231204	145200	925122210	19080	19070	19080	19070	122
307	20231204	145100	922794960	19070	19060	19070	19050	101
308	20231204	145000	920869860	19050	19070	19070	19050	466
309	20231204	144900	911988560	19080	19070	19080	19070	67
310	20231204	144800	910710860	19070	19070	19070	19070	0
311	20231204	144700	910710860	19070	19070	19070	19070	0
312	20231204	144600	910710860	19070	19090	19090	19070	115
313	20231204	144500	908517250	19080	19090	19090	19080	10
314	20231204	144400	908326420	19080	19090	19100	19080	55
315	20231204	144300	907276500	19090	19080	19090	19080	56
316	20231204	144200	906207960	19080	19080	19080	19080	0
317	20231204	144100	906207960	19080	19130	19130	19080	644
318	20231204	144000	893910770	19130	19150	19150	19130	37
319	20231204	143900	893202840	19150	19150	19150	19150	12
320	20231204	143800	892973040	19140	19130	19140	19130	484
321	20231204	143700	883712910	19130	19130	19130	19130	4
322	20231204	143600	883636390	19120	19120	19120	19120	190
323	20231204	143500	880003590	19110	19120	19120	19110	312
324	20231204	143400	874038670	19120	19110	19130	19110	285
325	20231204	143300	868589710	19120	19120	19120	19120	4
326	20231204	143200	868513230	19110	19110	19110	19110	11
327	20231204	143100	868303020	19110	19110	19110	19110	0
328	20231204	143000	868303020	19110	19120	19120	19110	287
329	20231204	142900	862816150	19120	19120	19120	19120	51
330	20231204	142800	861841030	19120	19120	19130	19120	17
331	20231204	142700	861515930	19130	19130	19130	19130	3
332	20231204	142600	861458540	19130	19120	19130	19120	23
333	20231204	142500	861018660	19130	19130	19130	19130	11
334	20231204	142400	860808230	19130	19120	19130	19120	6
335	20231204	142300	860693490	19120	19130	19130	19120	11
336	20231204	142200	860483140	19130	19130	19130	19130	0
337	20231204	142100	860483140	19130	19130	19130	19120	58
338	20231204	142000	859373960	19130	19130	19130	19130	62
339	20231204	141900	858187900	19130	19130	19130	19120	121
340	20231204	141800	855874360	19120	19120	19120	19120	11
341	20231204	141700	855664040	19130	19130	19130	19120	9
342	20231204	141600	855491940	19120	19120	19120	19120	0
343	20231204	141500	855491940	19120	19130	19130	19120	40
344	20231204	141400	854727080	19120	19120	19120	19120	20
345	20231204	141300	854344680	19130	19120	19130	19120	5
346	20231204	141200	854249060	19130	19130	19130	19120	33
347	20231204	141100	853617840	19130	19130	19130	19130	1
348	20231204	141000	853598710	19120	19130	19130	19120	12
349	20231204	140900	853369250	19130	19130	19130	19120	18
350	20231204	140800	853025010	19120	19120	19120	19120	12
351	20231204	140700	852795570	19120	19130	19130	19120	17
352	20231204	140600	852470480	19130	19120	19130	19120	15
353	20231204	140500	852183610	19120	19130	19130	19120	68
354	20231204	140400	850882870	19130	19130	19140	19130	47
355	20231204	140300	849983550	19130	19130	19130	19130	70
356	20231204	140200	848644450	19130	19130	19140	19130	12
357	20231204	140100	848414860	19140	19130	19140	19130	6
358	20231204	140000	848300070	19130	19140	19140	19130	8
359	20231204	135900	848147020	19130	19140	19140	19130	19
360	20231204	135800	847783450	19130	19120	19130	19120	71
361	20231204	135700	846425310	19130	19130	19130	19120	40
362	20231204	135600	845660140	19130	19130	19130	19120	9
363	20231204	135500	845488030	19120	19120	19120	19120	73
364	20231204	135400	844092270	19120	19110	19120	19110	7
365	20231204	135300	843958470	19120	19120	19120	19120	31
366	20231204	135200	843365750	19120	19120	19120	19120	0
367	20231204	135100	843365750	19120	19140	19140	19120	61
368	20231204	135000	842198410	19140	19150	19150	19140	8
369	20231204	134900	842045230	19150	19150	19150	19150	8
370	20231204	134800	841892030	19140	19140	19140	19140	0
371	20231204	134700	841892030	19140	19150	19150	19140	47
372	20231204	134600	840992180	19140	19120	19140	19120	111
373	20231204	134500	838869340	19120	19120	19120	19120	10
374	20231204	134400	838678140	19130	19120	19130	19120	5
375	20231204	134300	838582530	19120	19120	19120	19120	4
376	20231204	134200	838506050	19120	19130	19130	19120	10
377	20231204	134100	838314840	19130	19130	19130	19120	30
378	20231204	134000	837741050	19120	19120	19130	19120	20
379	20231204	133900	837358640	19120	19120	19130	19120	26
380	20231204	133800	836861480	19120	19130	19130	19120	13
381	20231204	133700	836612880	19120	19120	19120	19120	6
382	20231204	133600	836498160	19130	19120	19130	19120	35
383	20231204	133500	835828710	19120	19130	19130	19120	5
384	20231204	133400	835733100	19130	19130	19130	19130	5
385	20231204	133300	835637450	19130	19130	19130	19130	0
386	20231204	133200	835637450	19130	19130	19130	19130	10
387	20231204	133100	835446150	19130	19110	19130	19110	19
388	20231204	133000	835082810	19120	19120	19120	19120	340
389	20231204	132900	828582010	19110	19100	19110	19100	81
390	20231204	132800	827034320	19100	19100	19100	19100	4
391	20231204	132700	826957920	19100	19100	19100	19100	2
392	20231204	132600	826919720	19100	19100	19100	19100	0
393	20231204	132500	826919720	19100	19090	19100	19090	48
394	20231204	132400	826003320	19080	19090	19090	19080	7
395	20231204	132300	825869750	19090	19090	19090	19090	1
396	20231204	132200	825850660	19080	19070	19080	19060	163
397	20231204	132100	822741690	19070	19070	19070	19070	8
398	20231204	132000	822589130	19070	19070	19070	19070	84
399	20231204	131900	820987250	19070	19080	19080	19070	75
400	20231204	131800	819556990	19080	19110	19110	19070	136
401	20231204	131700	816961990	19090	19090	19090	19090	0
402	20231204	131600	816961990	19090	19100	19100	19090	53
403	20231204	131500	815949960	19100	19100	19100	19100	0
404	20231204	131400	815949960	19100	19100	19100	19100	95
405	20231204	131300	814135460	19110	19130	19130	19110	120
406	20231204	131200	811841340	19130	19130	19130	19130	27
407	20231204	131100	811324830	19130	19130	19130	19130	104
408	20231204	131000	809335310	19140	19140	19140	19140	3
409	20231204	130900	809277890	19130	19150	19150	19130	298
410	20231204	130800	803571960	19150	19150	19150	19150	0
411	20231204	130700	803571960	19150	19150	19150	19150	0
412	20231204	130600	803571960	19150	19190	19190	19150	346
413	20231204	130500	796932880	19190	19200	19200	19190	26
414	20231204	130400	796433810	19190	19190	19190	19190	1
415	20231204	130300	796414620	19170	19160	19360	19160	911
416	20231204	130200	778859150	19150	19140	19150	19130	370
417	20231204	130100	771775520	19140	19140	19140	19140	7
418	20231204	130000	771641540	19140	19140	19140	19140	0
419	20231204	125900	771641540	19140	19130	19140	19130	137
420	20231204	125800	769020230	19120	19120	19120	19110	171
421	20231204	125700	765750810	19110	19110	19110	19110	4
422	20231204	125600	765674370	19120	19110	19120	19110	45
423	20231204	125500	764814400	19100	19090	19100	19090	104
424	20231204	125400	762828800	19090	19080	19090	19080	8
425	20231204	125300	762676130	19090	19090	19090	19080	6
426	20231204	125200	762561600	19080	19080	19080	19080	65
427	20231204	125100	761321400	19080	19080	19080	19060	4
428	20231204	125000	761245100	19080	19070	19080	19070	53
429	20231204	124900	760234380	19070	19070	19070	19070	10
430	20231204	124800	760043680	19060	19060	19060	19060	279
431	20231204	124700	754725940	19060	19050	19060	19050	155
432	20231204	124600	751773180	19040	19040	19040	19040	74
433	20231204	124500	750364220	19030	19030	19030	19030	131
434	20231204	124400	747871290	19020	19030	19030	19020	18
435	20231204	124300	747528850	19020	19020	19030	19020	105
436	20231204	124200	745531490	19020	19020	19020	19020	165
437	20231204	124100	742393190	19020	19020	19030	19020	5
438	20231204	124000	742298080	19020	19020	19020	19020	0
439	20231204	123900	742298080	19020	19040	19040	19020	1073
440	20231204	123800	721881730	19040	19040	19040	19040	3
441	20231204	123700	721824610	19040	19040	19040	19040	84
442	20231204	123600	720225250	19030	19040	19040	19030	45
443	20231204	123500	719368600	19040	19040	19040	19040	148
444	20231204	123400	716550680	19040	19040	19040	19040	57
445	20231204	123300	715465400	19030	19040	19040	19030	492
446	20231204	123200	706097980	19050	19060	19060	19050	259
447	20231204	123100	701163070	19060	19080	19080	19060	656
448	20231204	123000	688651020	19080	19110	19110	19080	427
449	20231204	122900	680499530	19110	19100	19110	19100	33
450	20231204	122800	679869220	19100	19100	19100	19100	61
451	20231204	122700	678704120	19100	19100	19100	19100	64
452	20231204	122600	677481720	19100	19110	19110	19100	188
453	20231204	122500	673889230	19110	19110	19110	19100	10
454	20231204	122400	673698160	19100	19110	19110	19100	27
455	20231204	122300	673182350	19100	19100	19100	19100	0
456	20231204	122200	673182350	19100	19110	19110	19100	18
457	20231204	122100	672838520	19110	19100	19110	19100	6
458	20231204	122000	672723870	19100	19100	19100	19100	1
459	20231204	121900	672704770	19110	19110	19110	19110	0
460	20231204	121800	672704770	19110	19110	19110	19110	18
461	20231204	121700	672360790	19110	19120	19120	19110	121
462	20231204	121600	670047830	19120	19130	19130	19120	37
463	20231204	121500	669340360	19130	19130	19130	19130	2
464	20231204	121400	669302100	19130	19130	19130	19120	5
465	20231204	121300	669206480	19130	19130	19130	19130	15
466	20231204	121200	668919530	19130	19130	19130	19130	12
467	20231204	121100	668689970	19120	19120	19120	19120	4
468	20231204	121000	668613490	19120	19120	19120	19120	4
469	20231204	120900	668537010	19130	19130	19130	19130	15
470	20231204	120800	668250060	19140	19140	19140	19140	2
471	20231204	120700	668211780	19130	19130	19130	19130	0
472	20231204	120600	668211780	19130	19130	19130	19130	17
473	20231204	120500	667886570	19130	19120	19130	19120	38
474	20231204	120400	667160000	19120	19120	19120	19120	5
475	20231204	120300	667064400	19120	19110	19120	19110	47
476	20231204	120200	666166200	19110	19110	19110	19110	12
477	20231204	120100	665936880	19110	19110	19120	19110	42
478	20231204	120000	665134250	19110	19110	19110	19110	3
479	20231204	115900	665076920	19110	19110	19110	19110	0
480	20231204	115800	665076920	19110	19110	19110	19110	1
481	20231204	115700	665057810	19120	19120	19120	19120	150
482	20231204	115600	662189810	19110	19110	19110	19110	0
483	20231204	115500	662189810	19110	19110	19110	19110	20
484	20231204	115400	661807610	19110	19110	19110	19110	5
485	20231204	115300	661712060	19110	19110	19120	19110	60
486	20231204	115200	660565450	19120	19120	19120	19120	21
487	20231204	115100	660163930	19120	19120	19120	19120	2
488	20231204	115000	660125690	19130	19130	19130	19130	1
489	20231204	114900	660106560	19130	19130	19130	19130	32
490	20231204	114800	659494400	19130	19130	19130	19130	3
491	20231204	114700	659437010	19130	19130	19130	19130	8
492	20231204	114600	659283970	19130	19130	19130	19130	0
493	20231204	114500	659283970	19130	19130	19130	19130	22
494	20231204	114400	658863110	19130	19130	19130	19130	0
495	20231204	114300	658863110	19130	19130	19130	19130	41
496	20231204	114200	658078780	19130	19100	19130	19100	99
497	20231204	114100	656186950	19090	19090	19090	19090	81
498	20231204	114000	654640660	19110	19120	19120	19110	3
499	20231204	113900	654583320	19130	19100	19130	19100	102
500	20231204	113800	652633080	19090	19080	19090	19080	35
501	20231204	113700	651965250	19070	19070	19070	19070	0
502	20231204	113600	651965250	19070	19070	19070	19070	5
503	20231204	113500	651869900	19070	19060	19070	19060	33
504	20231204	113400	651240910	19060	19060	19060	19060	136
505	20231204	113300	648648750	19060	19040	19060	19040	64
506	20231204	113200	647430070	19030	19030	19030	19030	0
507	20231204	113100	647430070	19030	19030	19030	19030	1
508	20231204	113000	647411040	19020	19020	19020	19020	0
509	20231204	112900	647411040	19020	19020	19030	19020	293
510	20231204	112800	641838140	19020	19020	19020	19020	1
511	20231204	112700	641819120	19010	19010	19010	19010	0
512	20231204	112600	641819120	19010	19010	19010	19010	65
513	20231204	112500	640583470	19020	19020	19020	19020	78
514	20231204	112400	639099910	19020	19020	19020	19020	0
515	20231204	112300	639099910	19020	19020	19020	19020	0
516	20231204	112200	639099910	19020	19030	19030	19020	3
517	20231204	112100	639042840	19030	19030	19030	19030	12
518	20231204	112000	638814480	19030	19020	19030	19020	49
519	20231204	111900	637882470	19020	19030	19030	19020	99
520	20231204	111800	635999380	19040	19030	19040	19030	108
521	20231204	111700	633944110	19030	19040	19040	19030	2
522	20231204	111600	633906040	19010	19020	19040	19010	451
523	20231204	111500	625328730	19010	19010	19020	19010	19
524	20231204	111400	624967520	19010	19010	19010	19010	18
525	20231204	111300	624625340	19010	19030	19030	19010	231
526	20231204	111200	620231900	19030	19020	19030	19020	6
527	20231204	111100	620117750	19030	19030	19030	19020	103
528	20231204	111000	618157860	19050	19050	19050	19050	0
529	20231204	110900	618157860	19050	19040	19050	19040	29
530	20231204	110800	617605600	19050	19030	19050	19030	59
531	20231204	110700	616482810	19020	19020	19030	19020	130
532	20231204	110600	614009420	19030	19030	19030	19020	82
533	20231204	110500	612449440	19020	19020	19020	19020	10
534	20231204	110400	612259240	19010	19050	19050	19010	82
535	20231204	110300	610698720	19050	19050	19050	19000	413
536	20231204	110200	602841340	19050	19060	19060	19050	52
537	20231204	110100	601850670	19060	19050	19060	19050	4
538	20231204	110000	601774440	19050	19060	19060	19050	134
539	20231204	105900	599220790	19060	19060	19060	19060	57
540	20231204	105800	598134370	19060	19050	19060	19040	170
541	20231204	105700	594896000	19040	19100	19100	19020	2758
542	20231204	105600	542293450	19100	19110	19110	19100	142
543	20231204	105500	539580020	19110	19120	19130	19110	284
544	20231204	105400	534150730	19120	19120	19130	19120	81
545	20231204	105300	532601470	19130	19120	19130	19120	532
546	20231204	105200	522427030	19120	19130	19130	19120	225
547	20231204	105100	518124450	19130	19140	19140	19130	146
548	20231204	105000	515330700	19140	19140	19140	19140	93
549	20231204	104900	513550680	19130	19140	19140	19130	19
550	20231204	104800	513187170	19170	19130	19170	19130	169
551	20231204	104700	509954160	19100	19160	19170	19100	3993
552	20231204	104600	433615390	19160	19160	19160	19160	1
553	20231204	104500	433596230	19160	19170	19170	19160	136
554	20231204	104400	430989310	19170	19190	19190	19170	324
555	20231204	104300	424773960	19190	19210	19210	19190	588
556	20231204	104200	413483820	19200	19230	19230	19200	736
557	20231204	104100	399334470	19240	19270	19270	19240	153
558	20231204	104000	396389420	19270	19270	19270	19270	73
559	20231204	103900	394982710	19270	19270	19270	19270	84
560	20231204	103800	393364030	19280	19280	19280	19280	8
561	20231204	103700	393209790	19280	19290	19290	19280	145
562	20231204	103600	390414130	19280	19280	19280	19280	64
563	20231204	103500	389180210	19280	19280	19280	19280	9
564	20231204	103400	389006690	19290	19300	19300	19290	41
565	20231204	103300	388215600	19290	19290	19290	19290	95
566	20231204	103200	386383050	19290	19290	19300	19290	129
567	20231204	103100	383894300	19290	19280	19290	19280	19
568	20231204	103000	383527800	19300	19300	19300	19300	35
569	20231204	102900	382852300	19300	19300	19300	19300	4
570	20231204	102800	382775100	19280	19280	19280	19280	0
571	20231204	102700	382775100	19280	19280	19280	19280	112
572	20231204	102600	380615740	19280	19280	19280	19280	2
573	20231204	102500	380577180	19300	19280	19300	19270	31
574	20231204	102400	379979530	19270	19240	19270	19230	529
575	20231204	102300	369791020	19240	19240	19240	19230	206
576	20231204	102200	365827710	19240	19240	19240	19240	5
577	20231204	102100	365731510	19240	19250	19250	19230	384
578	20231204	102000	358342360	19260	19260	19260	19260	561
579	20231204	101900	347537500	19260	19260	19260	19260	62
580	20231204	101800	346343380	19260	19260	19260	19260	40
581	20231204	101700	345572980	19260	19260	19260	19260	18
582	20231204	101600	345226300	19260	19270	19270	19260	160
583	20231204	101500	342143330	19270	19290	19290	19270	344
584	20231204	101400	335511630	19290	19280	19290	19280	13
585	20231204	101300	335260980	19280	19280	19280	19280	1
586	20231204	101200	335241700	19280	19310	19310	19280	4
587	20231204	101100	335164490	19310	19310	19310	19310	0
588	20231204	101000	335164490	19310	19310	19310	19310	0
589	20231204	100900	335164490	19310	19320	19320	19310	54
590	20231204	100800	334121230	19330	19350	19350	19280	212
591	20231204	100700	330033250	19290	19290	19300	19290	322
592	20231204	100600	323821620	19270	19280	19280	19270	20
593	20231204	100500	323436110	19320	19320	19320	19320	0
594	20231204	100400	323436110	19320	19320	19320	19320	0
595	20231204	100300	323436110	19320	19340	19340	19280	928
596	20231204	100200	305519740	19340	19340	19340	19340	3
597	20231204	100100	305461720	19350	19260	19350	19260	1109
598	20231204	100000	284044030	19270	19270	19270	19270	4
599	20231204	095900	283966950	19270	19260	19270	19260	204
600	20231204	095800	280037870	19260	19260	19260	19260	1
601	20231204	095700	280018610	19260	19270	19270	19260	110
602	20231204	095600	277899910	19280	19270	19280	19270	439
603	20231204	095500	269440290	19270	19270	19270	19270	128
604	20231204	095400	266973730	19280	19280	19280	19280	41
605	20231204	095300	266183250	19280	19280	19280	19280	0
606	20231204	095200	266183250	19280	19280	19280	19280	150
607	20231204	095100	263291250	19280	19280	19280	19280	23
608	20231204	095000	262847810	19280	19280	19280	19280	95
609	20231204	094900	261016210	19280	19280	19280	19280	224
610	20231204	094800	256697490	19280	19260	19280	19260	311
611	20231204	094700	250704200	19260	19280	19280	19260	153
612	20231204	094600	247756840	19280	19280	19280	19280	6
613	20231204	094500	247641160	19300	19300	19300	19300	0
614	20231204	094400	247641160	19300	19280	19300	19270	67
615	20231204	094300	246349590	19270	19350	19350	19270	507
616	20231204	094200	236564620	19350	19350	19360	19350	131
617	20231204	094100	234029750	19360	19360	19360	19360	94
618	20231204	094000	232209910	19350	19340	19380	19340	324
619	20231204	093900	225939400	19340	19310	19340	19310	227
620	20231204	093800	221552770	19310	19290	19310	19290	60
621	20231204	093700	220395330	19310	19260	19310	19260	215
622	20231204	093600	216252430	19260	19260	19260	19260	122
623	20231204	093500	213902710	19260	19260	19260	19250	114
624	20231204	093400	211707300	19260	19260	19260	19260	180
625	20231204	093300	208240500	19260	19240	19260	19240	603
626	20231204	093200	196634590	19200	19200	19200	19200	0
627	20231204	093100	196634590	19200	19270	19270	19160	1470
628	20231204	093000	168354120	19260	19270	19280	19260	200
629	20231204	092900	164500120	19280	19270	19290	19260	270
630	20231204	092800	159299150	19300	19320	19320	19300	554
631	20231204	092700	148601410	19320	19310	19330	19310	7
632	20231204	092600	148466170	19320	19320	19320	19320	181
633	20231204	092500	144969250	19320	19310	19320	19310	5
634	20231204	092400	144872660	19300	19190	19300	19190	239
635	20231204	092300	140265240	19230	19260	19260	19200	344
636	20231204	092200	133650390	19270	19300	19300	19270	49
637	20231204	092100	132705840	19300	19320	19320	19280	64
638	20231204	092000	131470030	19350	19320	19350	19320	5
639	20231204	091900	131373400	19350	19350	19350	19320	12
640	20231204	091800	131141470	19330	19330	19330	19330	1
641	20231204	091700	131122140	19330	19350	19350	19270	169
642	20231204	091600	127863680	19350	19350	19350	19310	86
643	20231204	091500	126201360	19350	19340	19350	19340	20
644	20231204	091400	125814370	19350	19290	19350	19280	122
645	20231204	091300	123460250	19290	19290	19290	19290	45
646	20231204	091200	122592200	19280	19270	19280	19270	90
647	20231204	091100	120857630	19270	19230	19290	19230	94
648	20231204	091000	119048670	19230	19220	19230	19200	80
649	20231204	090900	117512050	19170	19130	19180	19120	223
650	20231204	090800	113239730	19110	19120	19120	19110	285
651	20231204	090700	107792090	19200	19340	19340	19190	713
652	20231204	090600	94030700	19340	19110	19340	19090	421
653	20231204	090500	85975100	19110	19110	19170	19090	229
654	20231204	090400	81595320	19110	19250	19260	19110	1257
655	20231204	090300	57436280	19250	19250	19300	19250	394
656	20231204	090200	49847960	19260	19290	19300	19260	396
657	20231204	090100	42215990	19300	19310	19390	19300	838
658	20231204	090000	25989000	19300	19400	19410	19300	1340