KissMeData/089980/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195600	1162199230	19180	19180	19180	19180	9634
3	20231214	195500	1162199230	19180	19180	19180	19180	0
4	20231214	195400	1162199230	19180	19180	19180	19180	0
5	20231214	195300	1162199230	19180	19180	19180	19180	0
6	20231214	195200	1162199230	19180	19180	19180	19180	0
7	20231214	195100	1162199230	19180	19180	19180	19180	0
8	20231214	195000	1162199230	19180	19180	19180	19180	0
9	20231214	194900	1162199230	19180	19180	19180	19180	0
10	20231214	194800	1162199230	19180	19180	19180	19180	0
11	20231214	194700	1162199230	19180	19180	19180	19180	0
12	20231214	194600	1162199230	19180	19180	19180	19180	0
13	20231214	194500	1162199230	19180	19180	19180	19180	0
14	20231214	194400	1162199230	19180	19180	19180	19180	0
15	20231214	194300	1162199230	19180	19180	19180	19180	0
16	20231214	194200	1162199230	19180	19180	19180	19180	0
17	20231214	194100	1162199230	19180	19180	19180	19180	0
18	20231214	194000	1162199230	19180	19180	19180	19180	0
19	20231214	193900	1162199230	19180	19180	19180	19180	0
20	20231214	193800	1162199230	19180	19180	19180	19180	0
21	20231214	193700	1162199230	19180	19180	19180	19180	0
22	20231214	193600	1162199230	19180	19180	19180	19180	0
23	20231214	193500	1162199230	19180	19180	19180	19180	0
24	20231214	193400	1162199230	19180	19180	19180	19180	0
25	20231214	193300	1162199230	19180	19180	19180	19180	0
26	20231214	193200	1162199230	19180	19180	19180	19180	0
27	20231214	193100	1162199230	19180	19180	19180	19180	0
28	20231214	193000	1162199230	19180	19180	19180	19180	0
29	20231214	192900	1162199230	19180	19180	19180	19180	0
30	20231214	192800	1162199230	19180	19180	19180	19180	0
31	20231214	192700	1162199230	19180	19180	19180	19180	0
32	20231214	192600	1162199230	19180	19180	19180	19180	9634
33	20231214	192500	1162199230	19180	19180	19180	19180	0
34	20231214	192400	1162199230	19180	19180	19180	19180	0
35	20231214	192300	1162199230	19180	19180	19180	19180	0
36	20231214	192200	1162199230	19180	19180	19180	19180	0
37	20231214	192100	1162199230	19180	19180	19180	19180	0
38	20231214	192000	1162199230	19180	19180	19180	19180	0
39	20231214	191900	1162199230	19180	19180	19180	19180	0
40	20231214	191800	1162199230	19180	19180	19180	19180	0
41	20231214	191700	1162199230	19180	19180	19180	19180	0
42	20231214	191600	1162199230	19180	19180	19180	19180	0
43	20231214	191500	1162199230	19180	19180	19180	19180	0
44	20231214	191400	1162199230	19180	19180	19180	19180	0
45	20231214	191300	1162199230	19180	19180	19180	19180	0
46	20231214	191200	1162199230	19180	19180	19180	19180	0
47	20231214	191100	1162199230	19180	19180	19180	19180	0
48	20231214	191000	1162199230	19180	19180	19180	19180	0
49	20231214	190900	1162199230	19180	19180	19180	19180	0
50	20231214	190800	1162199230	19180	19180	19180	19180	0
51	20231214	190700	1162199230	19180	19180	19180	19180	0
52	20231214	190600	1162199230	19180	19180	19180	19180	0
53	20231214	190500	1162199230	19180	19180	19180	19180	0
54	20231214	190400	1162199230	19180	19180	19180	19180	0
55	20231214	190300	1162199230	19180	19180	19180	19180	0
56	20231214	190200	1162199230	19180	19180	19180	19180	0
57	20231214	190100	1162199230	19180	19180	19180	19180	0
58	20231214	190000	1162199230	19180	19180	19180	19180	0
59	20231214	185900	1162199230	19180	19180	19180	19180	0
60	20231214	185800	1162199230	19180	19180	19180	19180	0
61	20231214	185700	1162199230	19180	19180	19180	19180	0
62	20231214	185600	1162199230	19180	19180	19180	19180	9634
63	20231214	185500	1162199230	19180	19180	19180	19180	0
64	20231214	185400	1162199230	19180	19180	19180	19180	0
65	20231214	185300	1162199230	19180	19180	19180	19180	0
66	20231214	185200	1162199230	19180	19180	19180	19180	0
67	20231214	185100	1162199230	19180	19180	19180	19180	0
68	20231214	185000	1162199230	19180	19180	19180	19180	0
69	20231214	184900	1162199230	19180	19180	19180	19180	0
70	20231214	184800	1162199230	19180	19180	19180	19180	0
71	20231214	184700	1162199230	19180	19180	19180	19180	0
72	20231214	184600	1162199230	19180	19180	19180	19180	0
73	20231214	184500	1162199230	19180	19180	19180	19180	0
74	20231214	184400	1162199230	19180	19180	19180	19180	0
75	20231214	184300	1162199230	19180	19180	19180	19180	0
76	20231214	184200	1162199230	19180	19180	19180	19180	0
77	20231214	184100	1162199230	19180	19180	19180	19180	0
78	20231214	184000	1162199230	19180	19180	19180	19180	0
79	20231214	183900	1162199230	19180	19180	19180	19180	0
80	20231214	183800	1162199230	19180	19180	19180	19180	0
81	20231214	183700	1162199230	19180	19180	19180	19180	0
82	20231214	183600	1162199230	19180	19180	19180	19180	0
83	20231214	183500	1162199230	19180	19180	19180	19180	0
84	20231214	183400	1162199230	19180	19180	19180	19180	0
85	20231214	183300	1162199230	19180	19180	19180	19180	0
86	20231214	183200	1162199230	19180	19180	19180	19180	0
87	20231214	183100	1162199230	19180	19180	19180	19180	0
88	20231214	183000	1162199230	19180	19180	19180	19180	0
89	20231214	182900	1162199230	19180	19180	19180	19180	0
90	20231214	182800	1162199230	19180	19180	19180	19180	0
91	20231214	182700	1162199230	19180	19180	19180	19180	0
92	20231214	182600	1162199230	19180	19180	19180	19180	9634
93	20231214	182500	1162199230	19180	19180	19180	19180	0
94	20231214	182400	1162199230	19180	19180	19180	19180	0
95	20231214	182300	1162199230	19180	19180	19180	19180	0
96	20231214	182200	1162199230	19180	19180	19180	19180	0
97	20231214	182100	1162199230	19180	19180	19180	19180	0
98	20231214	182000	1162199230	19180	19180	19180	19180	0
99	20231214	181900	1162199230	19180	19180	19180	19180	0
100	20231214	181800	1162199230	19180	19180	19180	19180	0
101	20231214	181700	1162199230	19180	19180	19180	19180	0
102	20231214	181600	1162199230	19180	19180	19180	19180	0
103	20231214	181500	1162199230	19180	19180	19180	19180	0
104	20231214	181400	1162199230	19180	19180	19180	19180	0
105	20231214	181300	1162199230	19180	19180	19180	19180	0
106	20231214	181200	1162199230	19180	19180	19180	19180	0
107	20231214	181100	1162199230	19180	19180	19180	19180	0
108	20231214	181000	1162199230	19180	19180	19180	19180	0
109	20231214	180900	1162199230	19180	19180	19180	19180	0
110	20231214	180800	1162199230	19180	19180	19180	19180	0
111	20231214	180700	1162199230	19180	19180	19180	19180	0
112	20231214	180600	1162199230	19180	19180	19180	19180	0
113	20231214	180500	1162199230	19180	19180	19180	19180	0
114	20231214	180400	1162199230	19180	19180	19180	19180	0
115	20231214	180300	1162199230	19180	19180	19180	19180	0
116	20231214	180200	1162199230	19180	19180	19180	19180	0
117	20231214	180100	1162199230	19180	19180	19180	19180	0
118	20231214	180000	1162199230	19180	19180	19180	19180	0
119	20231214	175900	1162199230	19180	19180	19180	19180	0
120	20231214	175800	1162199230	19180	19180	19180	19180	0
121	20231214	175700	1162199230	19180	19180	19180	19180	0
122	20231214	175600	1162199230	19180	19180	19180	19180	9634
123	20231214	175500	1162199230	19180	19180	19180	19180	0
124	20231214	175400	1162199230	19180	19180	19180	19180	0
125	20231214	175300	1162199230	19180	19180	19180	19180	0
126	20231214	175200	1162199230	19180	19180	19180	19180	0
127	20231214	175100	1162199230	19180	19180	19180	19180	0
128	20231214	175000	1162199230	19180	19180	19180	19180	0
129	20231214	174900	1162199230	19180	19180	19180	19180	0
130	20231214	174800	1162199230	19180	19180	19180	19180	0
131	20231214	174700	1162199230	19180	19180	19180	19180	0
132	20231214	174600	1162199230	19180	19180	19180	19180	0
133	20231214	174500	1162199230	19180	19180	19180	19180	0
134	20231214	174400	1162199230	19180	19180	19180	19180	0
135	20231214	174300	1162199230	19180	19180	19180	19180	0
136	20231214	174200	1162199230	19180	19180	19180	19180	0
137	20231214	174100	1162199230	19180	19180	19180	19180	0
138	20231214	174000	1162199230	19180	19180	19180	19180	0
139	20231214	173900	1162199230	19180	19180	19180	19180	0
140	20231214	173800	1162199230	19180	19180	19180	19180	0
141	20231214	173700	1162199230	19180	19180	19180	19180	0
142	20231214	173600	1162199230	19180	19180	19180	19180	0
143	20231214	173500	1162199230	19180	19180	19180	19180	0
144	20231214	173400	1162199230	19180	19180	19180	19180	0
145	20231214	173300	1162199230	19180	19180	19180	19180	0
146	20231214	173200	1162199230	19180	19180	19180	19180	0
147	20231214	173100	1162199230	19180	19180	19180	19180	0
148	20231214	173000	1162199230	19180	19180	19180	19180	0
149	20231214	172900	1162199230	19180	19180	19180	19180	0
150	20231214	172800	1162199230	19180	19180	19180	19180	0
151	20231214	172700	1162199230	19180	19180	19180	19180	0
152	20231214	172600	1162199230	19180	19180	19180	19180	9634
153	20231214	172500	1162199230	19180	19180	19180	19180	0
154	20231214	172400	1162199230	19180	19180	19180	19180	0
155	20231214	172300	1162199230	19180	19180	19180	19180	0
156	20231214	172200	1162199230	19180	19180	19180	19180	0
157	20231214	172100	1162199230	19180	19180	19180	19180	0
158	20231214	172000	1162199230	19180	19180	19180	19180	0
159	20231214	171900	1162199230	19180	19180	19180	19180	0
160	20231214	171800	1162199230	19180	19180	19180	19180	0
161	20231214	171700	1162199230	19180	19180	19180	19180	0
162	20231214	171600	1162199230	19180	19180	19180	19180	0
163	20231214	171500	1162199230	19180	19180	19180	19180	0
164	20231214	171400	1162199230	19180	19180	19180	19180	0
165	20231214	171300	1162199230	19180	19180	19180	19180	0
166	20231214	171200	1162199230	19180	19180	19180	19180	0
167	20231214	171100	1162199230	19180	19180	19180	19180	0
168	20231214	171000	1162199230	19180	19180	19180	19180	0
169	20231214	170900	1162199230	19180	19180	19180	19180	0
170	20231214	170800	1162199230	19180	19180	19180	19180	0
171	20231214	170700	1162199230	19180	19180	19180	19180	0
172	20231214	170600	1162199230	19180	19180	19180	19180	0
173	20231214	170500	1162199230	19180	19180	19180	19180	0
174	20231214	170400	1162199230	19180	19180	19180	19180	0
175	20231214	170300	1162199230	19180	19180	19180	19180	0
176	20231214	170200	1162199230	19180	19180	19180	19180	0
177	20231214	170100	1162199230	19180	19180	19180	19180	0
178	20231214	170000	1162199230	19180	19180	19180	19180	0
179	20231214	165900	1162199230	19180	19180	19180	19180	0
180	20231214	165800	1162199230	19180	19180	19180	19180	0
181	20231214	165700	1162199230	19180	19180	19180	19180	0
182	20231214	165600	1162199230	19180	19180	19180	19180	9634
183	20231214	165500	1162199230	19180	19180	19180	19180	0
184	20231214	165400	1162199230	19180	19180	19180	19180	0
185	20231214	165300	1162199230	19180	19180	19180	19180	0
186	20231214	165200	1162199230	19180	19180	19180	19180	0
187	20231214	165100	1162199230	19180	19180	19180	19180	0
188	20231214	165000	1162199230	19180	19180	19180	19180	0
189	20231214	164900	1162199230	19180	19180	19180	19180	0
190	20231214	164800	1162199230	19180	19180	19180	19180	0
191	20231214	164700	1162199230	19180	19180	19180	19180	0
192	20231214	164600	1162199230	19180	19180	19180	19180	0
193	20231214	164500	1162199230	19180	19180	19180	19180	0
194	20231214	164400	1162199230	19180	19180	19180	19180	0
195	20231214	164300	1162199230	19180	19180	19180	19180	0
196	20231214	164200	1162199230	19180	19180	19180	19180	0
197	20231214	164100	1162199230	19180	19180	19180	19180	0
198	20231214	164000	1162199230	19180	19180	19180	19180	0
199	20231214	163900	1162199230	19180	19180	19180	19180	0
200	20231214	163800	1162199230	19180	19180	19180	19180	0
201	20231214	163700	1162199230	19180	19180	19180	19180	0
202	20231214	163600	1162199230	19180	19180	19180	19180	0
203	20231214	163500	1162199230	19180	19180	19180	19180	0
204	20231214	163400	1162199230	19180	19180	19180	19180	0
205	20231214	163300	1162199230	19180	19180	19180	19180	0
206	20231214	163200	1162199230	19180	19180	19180	19180	0
207	20231214	163100	1162199230	19180	19180	19180	19180	0
208	20231214	163000	1162199230	19180	19180	19180	19180	0
209	20231214	162900	1162199230	19180	19180	19180	19180	0
210	20231214	162800	1162199230	19180	19180	19180	19180	0
211	20231214	162700	1162199230	19180	19180	19180	19180	0
212	20231214	162600	1162199230	19180	19180	19180	19180	9634
213	20231214	162500	1162199230	19180	19180	19180	19180	0
214	20231214	162400	1162199230	19180	19180	19180	19180	0
215	20231214	162300	1162199230	19180	19180	19180	19180	0
216	20231214	162200	1162199230	19180	19180	19180	19180	0
217	20231214	162100	1162199230	19180	19180	19180	19180	0
218	20231214	162000	1162199230	19180	19180	19180	19180	0
219	20231214	161900	1162199230	19180	19180	19180	19180	0
220	20231214	161800	1162199230	19180	19180	19180	19180	0
221	20231214	161700	1162199230	19180	19180	19180	19180	0
222	20231214	161600	1162199230	19180	19180	19180	19180	0
223	20231214	161500	1162199230	19180	19180	19180	19180	0
224	20231214	161400	1162199230	19180	19180	19180	19180	0
225	20231214	161300	1162199230	19180	19180	19180	19180	0
226	20231214	161200	1162199230	19180	19180	19180	19180	0
227	20231214	161100	1162199230	19180	19180	19180	19180	0
228	20231214	161000	1162199230	19180	19180	19180	19180	0
229	20231214	160900	1162199230	19180	19180	19180	19180	0
230	20231214	160800	1162199230	19180	19180	19180	19180	0
231	20231214	160700	1162199230	19180	19180	19180	19180	0
232	20231214	160600	1162199230	19180	19180	19180	19180	0
233	20231214	160500	1162199230	19180	19180	19180	19180	0
234	20231214	160400	1162199230	19180	19180	19180	19180	0
235	20231214	160300	1162199230	19180	19180	19180	19180	0
236	20231214	160200	1162199230	19180	19180	19180	19180	0
237	20231214	160100	1162199230	19180	19180	19180	19180	0
238	20231214	160000	1162199230	19180	19180	19180	19180	0
239	20231214	155900	1162199230	19180	19180	19180	19180	0
240	20231214	155800	1162199230	19180	19180	19180	19180	0
241	20231214	155700	1162199230	19180	19180	19180	19180	0
242	20231214	155600	1162199230	19180	19180	19180	19180	9634
243	20231214	155500	1162199230	19180	19180	19180	19180	0
244	20231214	155400	1162199230	19180	19180	19180	19180	0
245	20231214	155300	1162199230	19180	19180	19180	19180	0
246	20231214	155200	1162199230	19180	19180	19180	19180	0
247	20231214	155100	1162199230	19180	19180	19180	19180	0
248	20231214	155000	1162199230	19180	19180	19180	19180	0
249	20231214	154900	1162199230	19180	19180	19180	19180	0
250	20231214	154800	1162199230	19180	19180	19180	19180	0
251	20231214	154700	1162199230	19180	19180	19180	19180	0
252	20231214	154600	1162199230	19180	19180	19180	19180	0
253	20231214	154500	1162199230	19180	19180	19180	19180	0
254	20231214	154400	1162199230	19180	19180	19180	19180	0
255	20231214	154300	1162199230	19180	19180	19180	19180	0
256	20231214	154200	1162199230	19180	19180	19180	19180	0
257	20231214	154100	1162199230	19180	19180	19180	19180	0
258	20231214	154000	1162199230	19180	19180	19180	19180	0
259	20231214	153900	1162199230	19180	19180	19180	19180	0
260	20231214	153800	1162199230	19180	19180	19180	19180	0
261	20231214	153700	1162199230	19180	19180	19180	19180	0
262	20231214	153600	1162199230	19180	19180	19180	19180	0
263	20231214	153500	1162199230	19180	19180	19180	19180	0
264	20231214	153400	1162199230	19180	19180	19180	19180	0
265	20231214	153300	1162199230	19180	19180	19180	19180	0
266	20231214	153200	1162199230	19180	19180	19180	19180	0
267	20231214	153100	1162199230	19180	19180	19180	19180	0
268	20231214	153000	1162199230	19180	19180	19180	19180	9634
269	20231214	152900	977419110	19000	19000	19000	19000	0
270	20231214	152800	977419110	19000	19000	19000	19000	0
271	20231214	152700	977419110	19000	19000	19000	19000	0
272	20231214	152600	977419110	19000	19000	19000	19000	0
273	20231214	152500	977419110	19000	19000	19000	19000	0
274	20231214	152400	977419110	19000	19000	19000	19000	0
275	20231214	152300	977419110	19000	19000	19000	19000	0
276	20231214	152200	977419110	19000	19000	19000	19000	0
277	20231214	152100	977419110	19000	19000	19000	19000	0
278	20231214	152000	977419110	19000	19000	19000	19000	0
279	20231214	151900	977419110	19000	19020	19020	18990	106
280	20231214	151800	975405110	19000	19010	19020	19000	320
281	20231214	151700	969324960	19020	19010	19020	19000	82
282	20231214	151600	967766110	19000	19010	19010	19000	67
283	20231214	151500	966492810	19010	19010	19010	19000	33
284	20231214	151400	965865610	19010	19010	19010	19000	16
285	20231214	151300	965561480	19010	19010	19010	19010	17
286	20231214	151200	965238310	19010	19000	19010	19000	414
287	20231214	151100	957372200	19000	19000	19000	18990	41
288	20231214	151000	956593290	18990	19000	19000	18990	39
289	20231214	150900	955852530	19000	19000	19000	18990	17
290	20231214	150800	955529550	19000	19020	19020	19000	638
291	20231214	150700	943405900	19010	19020	19020	19010	33
292	20231214	150600	942778380	19020	19020	19020	19010	33
293	20231214	150500	942150820	19020	19040	19040	19010	30
294	20231214	150400	941580210	19020	19040	19040	19020	18
295	20231214	150300	941237530	19040	19030	19040	19030	676
296	20231214	150200	928366540	19030	19040	19040	19010	34
297	20231214	150100	927719620	19040	19040	19040	19020	334
298	20231214	150000	921363420	19030	19050	19050	19020	34
299	20231214	145900	920715890	19050	19050	19050	19010	18
300	20231214	145800	920373070	19050	19050	19050	19010	91
301	20231214	145700	918640010	19050	19040	19050	19000	460
302	20231214	145600	909881670	19040	19050	19050	19010	25
303	20231214	145500	909405940	19050	19050	19050	19010	55
304	20231214	145400	908359670	19010	19040	19050	19000	19
305	20231214	145300	907998070	19040	19050	19050	19000	78
306	20231214	145200	906515190	19040	19050	19050	19000	20
307	20231214	145100	906134420	19050	19050	19050	19000	22
308	20231214	145000	905715440	19030	19030	19050	19000	70
309	20231214	144900	904383130	19000	19000	19030	18990	583
310	20231214	144800	893308300	19010	19030	19030	18990	382
311	20231214	144700	886049870	19030	19040	19040	19000	952
312	20231214	144600	867954240	19040	19050	19050	19030	33
313	20231214	144500	867326020	19050	19050	19050	19030	18
314	20231214	144400	866983160	19050	19050	19050	19040	20
315	20231214	144300	866602240	19040	19050	19050	19040	16
316	20231214	144200	866297450	19040	19050	19050	19040	19
317	20231214	144100	865935590	19040	19050	19050	19040	23
318	20231214	144000	865497510	19040	19050	19050	19040	19
319	20231214	143900	865135600	19050	19050	19050	19050	19
320	20231214	143800	864773650	19040	19050	19050	19030	36
321	20231214	143700	864087880	19050	19020	19050	19020	141
322	20231214	143600	861404660	19020	19050	19050	19020	16
323	20231214	143500	861099900	19040	19050	19050	19040	57
324	20231214	143400	860014060	19050	19050	19050	19020	20
325	20231214	143300	859633120	19050	19040	19050	19020	17
326	20231214	143200	859309350	19020	19040	19040	19020	18
327	20231214	143100	858966660	19040	19050	19050	19020	22
328	20231214	143000	858547710	19050	19020	19050	19020	62
329	20231214	142900	857367670	19030	19050	19050	19020	61
330	20231214	142800	856206840	19050	19050	19050	19000	238
331	20231214	142700	851681180	19050	19050	19050	19010	13
332	20231214	142600	851433650	19050	19050	19050	19050	7
333	20231214	142500	851300300	19050	19050	19050	19050	10
334	20231214	142400	851109800	19050	19010	19050	19010	10
335	20231214	142300	850919380	19050	19050	19050	19050	2
336	20231214	142200	850881280	19050	19010	19050	19010	21
337	20231214	142100	850481910	19010	19010	19010	19000	23
338	20231214	142000	850044820	19010	19060	19060	19010	13
339	20231214	141900	849797590	19060	19060	19060	19060	4
340	20231214	141800	849721350	19060	19060	19060	19060	0
341	20231214	141700	849721350	19060	19000	19060	19000	44
342	20231214	141600	848885230	19060	19020	19060	19000	203
343	20231214	141500	845027950	19060	19060	19060	19060	2
344	20231214	141400	844989830	19000	19000	19060	19000	19
345	20231214	141300	844628710	19060	19070	19070	19000	852
346	20231214	141200	828426860	19070	19050	19070	19050	141
347	20231214	141100	825740310	19070	19050	19070	19050	15
348	20231214	141000	825454520	19040	19070	19070	19040	4
349	20231214	140900	825378300	19060	19050	19070	19050	57
350	20231214	140800	824291910	19050	19060	19060	19050	6
351	20231214	140700	824177590	19050	19070	19070	19050	287
352	20231214	140600	818708380	19070	19070	19070	19070	85
353	20231214	140500	817087430	19070	19070	19070	19070	81
354	20231214	140400	815542760	19070	19070	19070	19070	0
355	20231214	140300	815542760	19070	19060	19070	19060	23
356	20231214	140200	815104300	19070	19070	19070	19070	0
357	20231214	140100	815104300	19070	19070	19070	19070	0
358	20231214	140000	815104300	19070	19060	19070	19060	67
359	20231214	135900	813826770	19080	19080	19080	19080	8
360	20231214	135800	813674130	19060	19060	19060	19060	0
361	20231214	135700	813674130	19060	19060	19060	19060	2
362	20231214	135600	813636010	19080	19080	19080	19080	0
363	20231214	135500	813636010	19080	19080	19080	19080	0
364	20231214	135400	813636010	19080	19070	19080	19070	163
365	20231214	135300	810527590	19060	19070	19070	19060	23
366	20231214	135200	810089010	19070	19070	19070	19070	141
367	20231214	135100	807400140	19070	19070	19070	19070	184
368	20231214	135000	803891260	19070	19080	19080	19070	3
369	20231214	134900	803834040	19070	19070	19070	19070	10
370	20231214	134800	803643340	19070	19070	19070	19070	0
371	20231214	134700	803643340	19070	19060	19070	19060	34
372	20231214	134600	802994990	19070	19070	19070	19070	0
373	20231214	134500	802994990	19070	19070	19070	19070	11
374	20231214	134400	802785220	19070	19060	19070	19060	190
375	20231214	134300	799163810	19060	19060	19070	19060	35
376	20231214	134200	798496510	19060	19060	19060	19060	157
377	20231214	134100	795504090	19060	19060	19060	19060	141
378	20231214	134000	792816630	19060	19060	19060	19050	75
379	20231214	133900	791387230	19070	19070	19070	19070	1
380	20231214	133800	791368160	19070	19080	19080	19070	4
381	20231214	133700	791291860	19080	19090	19090	19080	136
382	20231214	133600	788696960	19080	19090	19090	19080	3
383	20231214	133500	788639710	19090	19090	19090	19090	1
384	20231214	133400	788620620	19080	19080	19080	19080	8
385	20231214	133300	788467980	19050	19090	19090	19050	4
386	20231214	133200	788391740	19050	19050	19050	19050	3
387	20231214	133100	788334590	19050	19050	19050	19050	0
388	20231214	133000	788334590	19050	19050	19050	19050	2
389	20231214	132900	788296490	19080	19090	19090	19080	47
390	20231214	132800	787399310	19090	19090	19090	19090	0
391	20231214	132700	787399310	19090	19090	19090	19090	54
392	20231214	132600	786368450	19100	19100	19100	19090	5
393	20231214	132500	786272980	19090	19080	19090	19080	137
394	20231214	132400	783657940	19060	19060	19060	19060	31
395	20231214	132300	783067080	19050	19050	19050	19050	52
396	20231214	132200	782076480	19060	19060	19060	19060	1
397	20231214	132100	782057420	19060	19060	19060	19060	0
398	20231214	132000	782057420	19060	19060	19060	19060	14
399	20231214	131900	781790580	19090	19090	19090	19090	21
400	20231214	131800	781389690	19090	19090	19090	19090	0
401	20231214	131700	781389690	19090	19100	19100	19030	133
402	20231214	131600	778852060	19080	19040	19080	19030	70
403	20231214	131500	777517580	19030	19030	19030	19030	1
404	20231214	131400	777498550	19030	19030	19030	19030	10
405	20231214	131300	777308250	19020	19020	19030	19020	15
406	20231214	131200	777022940	19030	19030	19030	19030	5
407	20231214	131100	776927790	19020	19020	19020	19020	0
408	20231214	131000	776927790	19020	19020	19020	19020	1
409	20231214	130900	776908770	19010	19010	19010	19010	15
410	20231214	130800	776623620	19040	19040	19040	19040	2
411	20231214	130700	776585540	19040	19010	19040	19010	26
412	20231214	130600	776091250	19010	19010	19010	19010	15
413	20231214	130500	775806100	19020	19020	19020	19020	0
414	20231214	130400	775806100	19020	19010	19020	19010	14
415	20231214	130300	775539940	19010	19010	19010	19010	17
416	20231214	130200	775216770	19010	19010	19010	19010	200
417	20231214	130100	771414770	19010	19020	19020	19010	68
418	20231214	130000	770121890	19000	19000	19000	19000	12
419	20231214	125900	769893890	19000	19020	19020	19000	5
420	20231214	125800	769798850	19000	19020	19020	19000	14
421	20231214	125700	769532830	19000	19000	19000	19000	473
422	20231214	125600	760545830	19000	19000	19000	19000	14
423	20231214	125500	760279830	19020	19020	19020	19020	15
424	20231214	125400	759994530	19010	19010	19010	19010	20
425	20231214	125300	759614330	19010	19000	19010	19000	124
426	20231214	125200	757257120	19010	19000	19010	19000	54
427	20231214	125100	756231060	19020	19020	19020	19020	0
428	20231214	125000	756231060	19020	19020	19020	19020	2
429	20231214	124900	756193020	19000	19000	19000	19000	98
430	20231214	124800	754331020	19010	19020	19020	19010	284
431	20231214	124700	748931410	19060	19060	19060	19060	20
432	20231214	124600	748550210	19070	19080	19080	19070	103
433	20231214	124500	746585980	19100	19100	19100	19100	0
434	20231214	124400	746585980	19100	19080	19100	19080	99
435	20231214	124300	744697040	19070	19070	19070	19070	14
436	20231214	124200	744430060	19080	19080	19080	19080	2
437	20231214	124100	744391900	19070	19070	19070	19070	30
438	20231214	124000	743819800	19070	19070	19070	19070	0
439	20231214	123900	743819800	19070	19070	19070	19070	6
440	20231214	123800	743705380	19080	19080	19080	19080	0
441	20231214	123700	743705380	19080	19070	19080	19070	43
442	20231214	123600	742885070	19060	19060	19060	19060	14
443	20231214	123500	742618230	19060	19060	19060	19060	0
444	20231214	123400	742618230	19060	19060	19060	19060	13
445	20231214	123300	742370450	19060	19080	19080	19020	41
446	20231214	123200	741589150	19030	19050	19050	19030	203
447	20231214	123100	737725450	19040	19040	19040	19040	13
448	20231214	123000	737477930	19040	19040	19040	19040	0
449	20231214	122900	737477930	19040	19050	19050	19040	16
450	20231214	122800	737173220	19100	19100	19100	19100	0
451	20231214	122700	737173220	19100	19100	19100	19100	2
452	20231214	122600	737135020	19100	19060	19100	19040	98
453	20231214	122500	735265600	19060	19060	19060	19060	1
454	20231214	122400	735246540	19050	19050	19050	19050	1
455	20231214	122300	735227490	19040	19040	19040	19040	3
456	20231214	122200	735170370	19040	19050	19050	19040	25
457	20231214	122100	734694140	19050	19050	19050	19050	22
458	20231214	122000	734275040	19060	19060	19060	19060	30
459	20231214	121900	733703240	19060	19070	19070	19060	141
460	20231214	121800	731015760	19060	19060	19060	19060	0
461	20231214	121700	731015760	19060	19060	19060	19060	0
462	20231214	121600	731015760	19060	19060	19060	19060	2
463	20231214	121500	730977640	19100	19120	19120	19100	101
464	20231214	121400	729048520	19120	19070	19120	19070	59
465	20231214	121300	727921510	19070	19070	19070	19070	18
466	20231214	121200	727578250	19060	19070	19070	19060	33
467	20231214	121100	726949250	19070	19050	19070	19050	23
468	20231214	121000	726510980	19050	19050	19050	19050	43
469	20231214	120900	725691830	19050	19020	19050	19020	6
470	20231214	120800	725577590	19020	19020	19020	19020	133
471	20231214	120700	723047930	19020	19020	19020	19020	136
472	20231214	120600	720461210	19010	19010	19010	19010	0
473	20231214	120500	720461210	19010	19010	19020	19010	26
474	20231214	120400	719966900	19010	19010	19010	19010	85
475	20231214	120300	718351050	19010	19010	19010	19010	10
476	20231214	120200	718160950	19000	19000	19000	19000	15
477	20231214	120100	717875950	19000	19000	19000	19000	558
478	20231214	120000	707273950	19000	19000	19000	19000	47
479	20231214	115900	706380950	19000	19000	19000	19000	23
480	20231214	115800	705943950	19010	19020	19020	19010	327
481	20231214	115700	699727670	19020	19030	19030	19020	201
482	20231214	115600	695903580	19050	19050	19050	19050	24
483	20231214	115500	695446380	19050	19050	19050	19050	51
484	20231214	115400	694474830	19060	19060	19060	19060	1
485	20231214	115300	694455770	19060	19060	19060	19060	63
486	20231214	115200	693254990	19060	19060	19060	19060	9
487	20231214	115100	693083450	19070	19070	19070	19060	95
488	20231214	115000	691272680	19070	19090	19090	19070	44
489	20231214	114900	690433180	19090	19090	19090	19090	2
490	20231214	114800	690395000	19090	19090	19090	19090	0
491	20231214	114700	690395000	19090	19090	19090	19090	0
492	20231214	114600	690395000	19090	19090	19090	19090	0
493	20231214	114500	690395000	19090	19090	19090	19090	17
494	20231214	114400	690070470	19130	19130	19130	19130	10
495	20231214	114300	689879170	19090	19090	19090	19090	4
496	20231214	114200	689802810	19080	19090	19090	19080	23
497	20231214	114100	689363760	19090	19090	19090	19090	26
498	20231214	114000	688867420	19100	19140	19140	19100	1040
499	20231214	113900	668991700	19140	19140	19140	19140	3
500	20231214	113800	668934280	19140	19140	19140	19140	4
501	20231214	113700	668857720	19140	19140	19140	19140	0
502	20231214	113600	668857720	19140	19140	19140	19140	14
503	20231214	113500	668589760	19140	19140	19140	19140	2
504	20231214	113400	668551480	19140	19150	19150	19140	207
505	20231214	113300	664587880	19160	19160	19160	19160	0
506	20231214	113200	664587880	19160	19160	19160	19150	82
507	20231214	113100	663017090	19160	19160	19160	19160	103
508	20231214	113000	661043610	19170	19170	19170	19170	0
509	20231214	112900	661043610	19170	19160	19170	19160	41
510	20231214	112800	660257720	19160	19170	19170	19160	32
511	20231214	112700	659644300	19170	19170	19170	19170	80
512	20231214	112600	658110700	19170	19180	19180	19170	10
513	20231214	112500	657918930	19180	19180	19180	19180	109
514	20231214	112400	655828310	19200	19200	19210	19200	61
515	20231214	112300	654657060	19200	19200	19200	19200	33
516	20231214	112200	654023460	19210	19200	19220	19200	79
517	20231214	112100	652505970	19180	19170	19180	19170	135
518	20231214	112000	649917150	19170	19170	19170	19170	55
519	20231214	111900	648862800	19200	19200	19200	19200	2
520	20231214	111800	648824400	19180	19220	19220	19180	248
521	20231214	111700	644065230	19220	19220	19220	19220	1
522	20231214	111600	644046010	19210	19210	19210	19210	0
523	20231214	111500	644046010	19210	19210	19210	19210	15
524	20231214	111400	643757860	19210	19210	19210	19210	50
525	20231214	111300	642797360	19210	19210	19210	19210	0
526	20231214	111200	642797360	19210	19210	19210	19210	3
527	20231214	111100	642739730	19210	19210	19210	19210	0
528	20231214	111000	642739730	19210	19200	19210	19200	67
529	20231214	110900	641453080	19190	19190	19190	19190	39
530	20231214	110800	640704670	19190	19190	19190	19180	8
531	20231214	110700	640551170	19190	19190	19190	19190	3
532	20231214	110600	640493600	19180	19180	19180	19180	42
533	20231214	110500	639688040	19180	19190	19190	19180	97
534	20231214	110400	637826660	19200	19210	19210	19200	2
535	20231214	110300	637788250	19210	19210	19210	19210	106
536	20231214	110200	635751990	19210	19210	19210	19210	0
537	20231214	110100	635751990	19210	19200	19210	19200	40
538	20231214	110000	634983720	19210	19220	19220	19190	1202
539	20231214	105900	611906820	19210	19210	19210	19210	212
540	20231214	105800	607834300	19210	19210	19210	19210	17
541	20231214	105700	607507730	19220	19220	19220	19220	2
542	20231214	105600	607469290	19210	19210	19210	19210	0
543	20231214	105500	607469290	19210	19210	19210	19210	2
544	20231214	105400	607430870	19220	19220	19220	19220	100
545	20231214	105300	605508870	19220	19220	19220	19220	100
546	20231214	105200	603586870	19200	19200	19200	19200	0
547	20231214	105100	603586870	19200	19210	19210	19200	89
548	20231214	105000	601877210	19190	19200	19200	19190	155
549	20231214	104900	598901400	19190	19190	19190	19190	12
550	20231214	104800	598671120	19190	19190	19190	19190	16
551	20231214	104700	598364080	19190	19190	19190	19190	13
552	20231214	104600	598114610	19200	19200	19200	19200	1
553	20231214	104500	598095410	19190	19190	19190	19190	26
554	20231214	104400	597596470	19200	19210	19210	19200	237
555	20231214	104300	593045800	19220	19210	19220	19210	31
556	20231214	104200	592450280	19220	19220	19220	19220	200
557	20231214	104100	588606280	19210	19250	19250	19210	3
558	20231214	104000	588548610	19240	19240	19240	19240	93
559	20231214	103900	586759290	19240	19230	19240	19230	43
560	20231214	103800	585932160	19230	19230	19230	19230	3
561	20231214	103700	585874470	19210	19240	19240	19210	113
562	20231214	103600	583700750	19240	19250	19250	19240	41
563	20231214	103500	582911630	19240	19240	19240	19240	6
564	20231214	103400	582796190	19240	19270	19270	19230	35
565	20231214	103300	582122180	19270	19280	19280	19260	24
566	20231214	103200	581659710	19280	19280	19280	19280	0
567	20231214	103100	581659710	19280	19340	19340	19280	38
568	20231214	103000	580925170	19350	19270	19360	19270	1090
569	20231214	102900	559883840	19270	19270	19270	19270	94
570	20231214	102800	558072460	19280	19190	19280	19190	148
571	20231214	102700	555224710	19190	19170	19190	19170	25
572	20231214	102600	554745060	19170	19170	19170	19170	5
573	20231214	102500	554649210	19170	19170	19170	19170	12
574	20231214	102400	554419170	19170	19180	19180	19170	17
575	20231214	102300	554093140	19200	19200	19200	19200	0
576	20231214	102200	554093140	19200	19200	19200	19200	0
577	20231214	102100	554093140	19200	19210	19210	19200	137
578	20231214	102000	551461900	19220	19190	19220	19190	116
579	20231214	101900	549234080	19160	19160	19160	19150	494
580	20231214	101800	539769940	19160	19190	19190	19160	301
581	20231214	101700	533998500	19200	19220	19220	19200	169
582	20231214	101600	530752710	19210	19240	19240	19210	40
583	20231214	101500	529983820	19250	19250	19250	19240	39
584	20231214	101400	529233310	19250	19260	19260	19250	165
585	20231214	101300	526056940	19260	19280	19280	19260	719
586	20231214	101200	512197000	19260	19280	19280	19260	192
587	20231214	101100	508495670	19280	19270	19300	19270	373
588	20231214	101000	501306050	19280	19280	19280	19280	122
589	20231214	100900	498953890	19290	19280	19290	19280	26
590	20231214	100800	498452600	19280	19290	19290	19280	61
591	20231214	100700	497276050	19290	19280	19290	19280	18
592	20231214	100600	496928970	19340	19340	19340	19340	0
593	20231214	100500	496928970	19340	19340	19340	19340	48
594	20231214	100400	496000650	19280	19290	19290	19280	20
595	20231214	100300	495615030	19310	19360	19360	19310	440
596	20231214	100200	487112700	19360	19330	19360	19330	11
597	20231214	100100	486900040	19350	19350	19350	19310	47
598	20231214	100000	485992390	19340	19310	19340	19310	712
599	20231214	095900	472242130	19300	19290	19300	19290	77
600	20231214	095800	470756390	19260	19270	19300	19260	125
601	20231214	095700	468346610	19260	19280	19280	19260	446
602	20231214	095600	459750910	19280	19290	19290	19280	174
603	20231214	095500	456394920	19290	19290	19290	19290	43
604	20231214	095400	455565450	19290	19310	19320	19290	285
605	20231214	095300	450062420	19300	19300	19300	19300	1
606	20231214	095200	450043120	19310	19330	19330	19310	320
607	20231214	095100	443862820	19330	19310	19330	19310	518
608	20231214	095000	433859980	19330	19330	19330	19330	0
609	20231214	094900	433859980	19330	19340	19340	19330	248
610	20231214	094800	429065660	19340	19350	19350	19340	4
611	20231214	094700	428988270	19350	19360	19360	19350	12
612	20231214	094600	428755970	19360	19360	19360	19360	107
613	20231214	094500	426684450	19370	19370	19370	19370	8
614	20231214	094400	426529490	19380	19370	19380	19360	107
615	20231214	094300	424456510	19360	19360	19360	19360	26
616	20231214	094200	423953150	19380	19360	19380	19300	2102
617	20231214	094100	383290670	19360	19380	19380	19360	358
618	20231214	094000	376358570	19380	19360	19380	19360	34
619	20231214	093900	375699990	19370	19380	19380	19360	819
620	20231214	093800	359833220	19390	19390	19390	19380	143
621	20231214	093700	357061380	19390	19410	19410	19390	343
622	20231214	093600	350406680	19430	19420	19430	19420	203
623	20231214	093500	346464400	19430	19440	19440	19430	205
624	20231214	093400	342480200	19450	19450	19450	19450	0
625	20231214	093300	342480200	19450	19440	19450	19440	247
626	20231214	093200	337677220	19440	19450	19450	19420	163
627	20231214	093100	334508190	19460	19450	19460	19450	78
628	20231214	093000	332990610	19450	19460	19460	19450	108
629	20231214	092900	330889530	19440	19470	19470	19440	442
630	20231214	092800	322284510	19460	19430	19470	19430	1393
631	20231214	092700	295183300	19420	19430	19440	19420	338
632	20231214	092600	288615960	19420	19430	19430	19420	290
633	20231214	092500	282981270	19430	19440	19440	19430	12
634	20231214	092400	282748010	19430	19430	19440	19420	514
635	20231214	092300	272760830	19430	19440	19440	19430	128
636	20231214	092200	270273240	19450	19430	19450	19430	654
637	20231214	092100	257560270	19430	19370	19430	19370	409
638	20231214	092000	249619240	19370	19380	19400	19330	232
639	20231214	091900	245129550	19380	19370	19380	19370	109
640	20231214	091800	243017240	19370	19370	19370	19370	84
641	20231214	091700	241390160	19360	19380	19390	19360	135
642	20231214	091600	238774170	19380	19380	19380	19380	10
643	20231214	091500	238580370	19400	19410	19410	19400	103
644	20231214	091400	236581520	19420	19390	19420	19380	620
645	20231214	091300	224553280	19380	19380	19380	19370	108
646	20231214	091200	222460420	19390	19390	19390	19380	306
647	20231214	091100	216527780	19390	19440	19440	19390	202
648	20231214	091000	212607000	19440	19440	19440	19400	144
649	20231214	090900	209808080	19430	19400	19430	19400	1344
650	20231214	090800	183715780	19390	19390	19400	19390	367
651	20231214	090700	176596900	19390	19390	19400	19390	453
652	20231214	090600	167810660	19390	19370	19390	19360	597
653	20231214	090500	156241970	19360	19410	19410	19360	302
654	20231214	090400	150386380	19410	19410	19420	19400	534
655	20231214	090300	140019490	19400	19410	19440	19380	957
656	20231214	090200	121430300	19420	19380	19480	19370	1528
657	20231214	090100	91770860	19370	19230	19390	19230	2467
658	20231214	090000	44128100	19240	19110	19240	19110	2306