KissMeData/214260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203300	644709390	19050	19050	19050	19050	1195
3	20231207	203200	644709390	19050	19050	19050	19050	0
4	20231207	203100	644709390	19050	19050	19050	19050	0
5	20231207	203000	644709390	19050	19050	19050	19050	0
6	20231207	202900	644709390	19050	19050	19050	19050	0
7	20231207	202800	644709390	19050	19050	19050	19050	0
8	20231207	202700	644709390	19050	19050	19050	19050	0
9	20231207	202600	644709390	19050	19050	19050	19050	0
10	20231207	202500	644709390	19050	19050	19050	19050	0
11	20231207	202400	644709390	19050	19050	19050	19050	0
12	20231207	202300	644709390	19050	19050	19050	19050	0
13	20231207	202200	644709390	19050	19050	19050	19050	0
14	20231207	202100	644709390	19050	19050	19050	19050	0
15	20231207	202000	644709390	19050	19050	19050	19050	0
16	20231207	201900	644709390	19050	19050	19050	19050	0
17	20231207	201800	644709390	19050	19050	19050	19050	0
18	20231207	201700	644709390	19050	19050	19050	19050	0
19	20231207	201600	644709390	19050	19050	19050	19050	0
20	20231207	201500	644709390	19050	19050	19050	19050	0
21	20231207	201400	644709390	19050	19050	19050	19050	0
22	20231207	201300	644709390	19050	19050	19050	19050	0
23	20231207	201200	644709390	19050	19050	19050	19050	0
24	20231207	201100	644709390	19050	19050	19050	19050	0
25	20231207	201000	644709390	19050	19050	19050	19050	0
26	20231207	200900	644709390	19050	19050	19050	19050	0
27	20231207	200800	644709390	19050	19050	19050	19050	0
28	20231207	200700	644709390	19050	19050	19050	19050	0
29	20231207	200600	644709390	19050	19050	19050	19050	0
30	20231207	200500	644709390	19050	19050	19050	19050	0
31	20231207	200400	644709390	19050	19050	19050	19050	0
32	20231207	200300	644709390	19050	19050	19050	19050	1195
33	20231207	200200	644709390	19050	19050	19050	19050	0
34	20231207	200100	644709390	19050	19050	19050	19050	0
35	20231207	200000	644709390	19050	19050	19050	19050	0
36	20231207	195900	644709390	19050	19050	19050	19050	0
37	20231207	195800	644709390	19050	19050	19050	19050	0
38	20231207	195700	644709390	19050	19050	19050	19050	0
39	20231207	195600	644709390	19050	19050	19050	19050	0
40	20231207	195500	644709390	19050	19050	19050	19050	0
41	20231207	195400	644709390	19050	19050	19050	19050	0
42	20231207	195300	644709390	19050	19050	19050	19050	0
43	20231207	195200	644709390	19050	19050	19050	19050	0
44	20231207	195100	644709390	19050	19050	19050	19050	0
45	20231207	195000	644709390	19050	19050	19050	19050	0
46	20231207	194900	644709390	19050	19050	19050	19050	0
47	20231207	194800	644709390	19050	19050	19050	19050	0
48	20231207	194700	644709390	19050	19050	19050	19050	0
49	20231207	194600	644709390	19050	19050	19050	19050	0
50	20231207	194500	644709390	19050	19050	19050	19050	0
51	20231207	194400	644709390	19050	19050	19050	19050	0
52	20231207	194300	644709390	19050	19050	19050	19050	0
53	20231207	194200	644709390	19050	19050	19050	19050	0
54	20231207	194100	644709390	19050	19050	19050	19050	0
55	20231207	194000	644709390	19050	19050	19050	19050	0
56	20231207	193900	644709390	19050	19050	19050	19050	0
57	20231207	193800	644709390	19050	19050	19050	19050	0
58	20231207	193700	644709390	19050	19050	19050	19050	0
59	20231207	193600	644709390	19050	19050	19050	19050	0
60	20231207	193500	644709390	19050	19050	19050	19050	0
61	20231207	193400	644709390	19050	19050	19050	19050	0
62	20231207	193300	644709390	19050	19050	19050	19050	1195
63	20231207	193200	644709390	19050	19050	19050	19050	0
64	20231207	193100	644709390	19050	19050	19050	19050	0
65	20231207	193000	644709390	19050	19050	19050	19050	0
66	20231207	192900	644709390	19050	19050	19050	19050	0
67	20231207	192800	644709390	19050	19050	19050	19050	0
68	20231207	192700	644709390	19050	19050	19050	19050	0
69	20231207	192600	644709390	19050	19050	19050	19050	0
70	20231207	192500	644709390	19050	19050	19050	19050	0
71	20231207	192400	644709390	19050	19050	19050	19050	0
72	20231207	192300	644709390	19050	19050	19050	19050	0
73	20231207	192200	644709390	19050	19050	19050	19050	0
74	20231207	192100	644709390	19050	19050	19050	19050	0
75	20231207	192000	644709390	19050	19050	19050	19050	0
76	20231207	191900	644709390	19050	19050	19050	19050	0
77	20231207	191800	644709390	19050	19050	19050	19050	0
78	20231207	191700	644709390	19050	19050	19050	19050	0
79	20231207	191600	644709390	19050	19050	19050	19050	0
80	20231207	191500	644709390	19050	19050	19050	19050	0
81	20231207	191400	644709390	19050	19050	19050	19050	0
82	20231207	191300	644709390	19050	19050	19050	19050	0
83	20231207	191200	644709390	19050	19050	19050	19050	0
84	20231207	191100	644709390	19050	19050	19050	19050	0
85	20231207	191000	644709390	19050	19050	19050	19050	0
86	20231207	190900	644709390	19050	19050	19050	19050	0
87	20231207	190800	644709390	19050	19050	19050	19050	0
88	20231207	190700	644709390	19050	19050	19050	19050	0
89	20231207	190600	644709390	19050	19050	19050	19050	0
90	20231207	190500	644709390	19050	19050	19050	19050	0
91	20231207	190400	644709390	19050	19050	19050	19050	0
92	20231207	190300	644709390	19050	19050	19050	19050	1195
93	20231207	190200	644709390	19050	19050	19050	19050	0
94	20231207	190100	644709390	19050	19050	19050	19050	0
95	20231207	190000	644709390	19050	19050	19050	19050	0
96	20231207	185900	644709390	19050	19050	19050	19050	0
97	20231207	185800	644709390	19050	19050	19050	19050	0
98	20231207	185700	644709390	19050	19050	19050	19050	0
99	20231207	185600	644709390	19050	19050	19050	19050	0
100	20231207	185500	644709390	19050	19050	19050	19050	0
101	20231207	185400	644709390	19050	19050	19050	19050	0
102	20231207	185300	644709390	19050	19050	19050	19050	0
103	20231207	185200	644709390	19050	19050	19050	19050	0
104	20231207	185100	644709390	19050	19050	19050	19050	0
105	20231207	185000	644709390	19050	19050	19050	19050	0
106	20231207	184900	644709390	19050	19050	19050	19050	0
107	20231207	184800	644709390	19050	19050	19050	19050	0
108	20231207	184700	644709390	19050	19050	19050	19050	0
109	20231207	184600	644709390	19050	19050	19050	19050	0
110	20231207	184500	644709390	19050	19050	19050	19050	0
111	20231207	184400	644709390	19050	19050	19050	19050	0
112	20231207	184300	644709390	19050	19050	19050	19050	0
113	20231207	184200	644709390	19050	19050	19050	19050	0
114	20231207	184100	644709390	19050	19050	19050	19050	0
115	20231207	184000	644709390	19050	19050	19050	19050	0
116	20231207	183900	644709390	19050	19050	19050	19050	0
117	20231207	183800	644709390	19050	19050	19050	19050	0
118	20231207	183700	644709390	19050	19050	19050	19050	0
119	20231207	183600	644709390	19050	19050	19050	19050	0
120	20231207	183500	644709390	19050	19050	19050	19050	0
121	20231207	183400	644709390	19050	19050	19050	19050	0
122	20231207	183300	644709390	19050	19050	19050	19050	1195
123	20231207	183200	644709390	19050	19050	19050	19050	0
124	20231207	183100	644709390	19050	19050	19050	19050	0
125	20231207	183000	644709390	19050	19050	19050	19050	0
126	20231207	182900	644709390	19050	19050	19050	19050	0
127	20231207	182800	644709390	19050	19050	19050	19050	0
128	20231207	182700	644709390	19050	19050	19050	19050	0
129	20231207	182600	644709390	19050	19050	19050	19050	0
130	20231207	182500	644709390	19050	19050	19050	19050	0
131	20231207	182400	644709390	19050	19050	19050	19050	0
132	20231207	182300	644709390	19050	19050	19050	19050	0
133	20231207	182200	644709390	19050	19050	19050	19050	0
134	20231207	182100	644709390	19050	19050	19050	19050	0
135	20231207	182000	644709390	19050	19050	19050	19050	0
136	20231207	181900	644709390	19050	19050	19050	19050	0
137	20231207	181800	644709390	19050	19050	19050	19050	0
138	20231207	181700	644709390	19050	19050	19050	19050	0
139	20231207	181600	644709390	19050	19050	19050	19050	0
140	20231207	181500	644709390	19050	19050	19050	19050	0
141	20231207	181400	644709390	19050	19050	19050	19050	0
142	20231207	181300	644709390	19050	19050	19050	19050	0
143	20231207	181200	644709390	19050	19050	19050	19050	0
144	20231207	181100	644709390	19050	19050	19050	19050	0
145	20231207	181000	644709390	19050	19050	19050	19050	0
146	20231207	180900	644709390	19050	19050	19050	19050	0
147	20231207	180800	644709390	19050	19050	19050	19050	0
148	20231207	180700	644709390	19050	19050	19050	19050	0
149	20231207	180600	644709390	19050	19050	19050	19050	0
150	20231207	180500	644709390	19050	19050	19050	19050	0
151	20231207	180400	644709390	19050	19050	19050	19050	0
152	20231207	180300	644709390	19050	19050	19050	19050	1195
153	20231207	180200	644709390	19050	19050	19050	19050	0
154	20231207	180100	644709390	19050	19050	19050	19050	0
155	20231207	180000	644709390	19050	19050	19050	19050	0
156	20231207	175900	644709390	19050	19050	19050	19050	0
157	20231207	175800	644709390	19050	19050	19050	19050	0
158	20231207	175700	644709390	19050	19050	19050	19050	0
159	20231207	175600	644709390	19050	19050	19050	19050	0
160	20231207	175500	644709390	19050	19050	19050	19050	0
161	20231207	175400	644709390	19050	19050	19050	19050	0
162	20231207	175300	644709390	19050	19050	19050	19050	0
163	20231207	175200	644709390	19050	19050	19050	19050	0
164	20231207	175100	644709390	19050	19050	19050	19050	0
165	20231207	175000	644709390	19050	19050	19050	19050	0
166	20231207	174900	644709390	19050	19050	19050	19050	0
167	20231207	174800	644709390	19050	19050	19050	19050	0
168	20231207	174700	644709390	19050	19050	19050	19050	0
169	20231207	174600	644709390	19050	19050	19050	19050	0
170	20231207	174500	644709390	19050	19050	19050	19050	0
171	20231207	174400	644709390	19050	19050	19050	19050	0
172	20231207	174300	644709390	19050	19050	19050	19050	0
173	20231207	174200	644709390	19050	19050	19050	19050	0
174	20231207	174100	644709390	19050	19050	19050	19050	0
175	20231207	174000	644709390	19050	19050	19050	19050	0
176	20231207	173900	644709390	19050	19050	19050	19050	0
177	20231207	173800	644709390	19050	19050	19050	19050	0
178	20231207	173700	644709390	19050	19050	19050	19050	0
179	20231207	173600	644709390	19050	19050	19050	19050	0
180	20231207	173500	644709390	19050	19050	19050	19050	0
181	20231207	173400	644709390	19050	19050	19050	19050	0
182	20231207	173300	644709390	19050	19050	19050	19050	1195
183	20231207	173200	644709390	19050	19050	19050	19050	0
184	20231207	173100	644709390	19050	19050	19050	19050	0
185	20231207	173000	644709390	19050	19050	19050	19050	0
186	20231207	172900	644709390	19050	19050	19050	19050	0
187	20231207	172800	644709390	19050	19050	19050	19050	0
188	20231207	172700	644709390	19050	19050	19050	19050	0
189	20231207	172600	644709390	19050	19050	19050	19050	0
190	20231207	172500	644709390	19050	19050	19050	19050	0
191	20231207	172400	644709390	19050	19050	19050	19050	0
192	20231207	172300	644709390	19050	19050	19050	19050	0
193	20231207	172200	644709390	19050	19050	19050	19050	0
194	20231207	172100	644709390	19050	19050	19050	19050	0
195	20231207	172000	644709390	19050	19050	19050	19050	0
196	20231207	171900	644709390	19050	19050	19050	19050	0
197	20231207	171800	644709390	19050	19050	19050	19050	0
198	20231207	171700	644709390	19050	19050	19050	19050	0
199	20231207	171600	644709390	19050	19050	19050	19050	0
200	20231207	171500	644709390	19050	19050	19050	19050	0
201	20231207	171400	644709390	19050	19050	19050	19050	0
202	20231207	171300	644709390	19050	19050	19050	19050	0
203	20231207	171200	644709390	19050	19050	19050	19050	0
204	20231207	171100	644709390	19050	19050	19050	19050	0
205	20231207	171000	644709390	19050	19050	19050	19050	0
206	20231207	170900	644709390	19050	19050	19050	19050	0
207	20231207	170800	644709390	19050	19050	19050	19050	0
208	20231207	170700	644709390	19050	19050	19050	19050	0
209	20231207	170600	644709390	19050	19050	19050	19050	0
210	20231207	170500	644709390	19050	19050	19050	19050	0
211	20231207	170400	644709390	19050	19050	19050	19050	0
212	20231207	170300	644709390	19050	19050	19050	19050	1195
213	20231207	170200	644709390	19050	19050	19050	19050	0
214	20231207	170100	644709390	19050	19050	19050	19050	0
215	20231207	170000	644709390	19050	19050	19050	19050	0
216	20231207	165900	644709390	19050	19050	19050	19050	0
217	20231207	165800	644709390	19050	19050	19050	19050	0
218	20231207	165700	644709390	19050	19050	19050	19050	0
219	20231207	165600	644709390	19050	19050	19050	19050	0
220	20231207	165500	644709390	19050	19050	19050	19050	0
221	20231207	165400	644709390	19050	19050	19050	19050	0
222	20231207	165300	644709390	19050	19050	19050	19050	0
223	20231207	165200	644709390	19050	19050	19050	19050	0
224	20231207	165100	644709390	19050	19050	19050	19050	0
225	20231207	165000	644709390	19050	19050	19050	19050	0
226	20231207	164900	644709390	19050	19050	19050	19050	0
227	20231207	164800	644709390	19050	19050	19050	19050	0
228	20231207	164700	644709390	19050	19050	19050	19050	0
229	20231207	164600	644709390	19050	19050	19050	19050	0
230	20231207	164500	644709390	19050	19050	19050	19050	0
231	20231207	164400	644709390	19050	19050	19050	19050	0
232	20231207	164300	644709390	19050	19050	19050	19050	0
233	20231207	164200	644709390	19050	19050	19050	19050	0
234	20231207	164100	644709390	19050	19050	19050	19050	0
235	20231207	164000	644709390	19050	19050	19050	19050	0
236	20231207	163900	644709390	19050	19050	19050	19050	0
237	20231207	163800	644709390	19050	19050	19050	19050	0
238	20231207	163700	644709390	19050	19050	19050	19050	0
239	20231207	163600	644709390	19050	19050	19050	19050	0
240	20231207	163500	644709390	19050	19050	19050	19050	0
241	20231207	163400	644709390	19050	19050	19050	19050	0
242	20231207	163300	644709390	19050	19050	19050	19050	1195
243	20231207	163200	644709390	19050	19050	19050	19050	0
244	20231207	163100	644709390	19050	19050	19050	19050	0
245	20231207	163000	644709390	19050	19050	19050	19050	0
246	20231207	162900	644709390	19050	19050	19050	19050	0
247	20231207	162800	644709390	19050	19050	19050	19050	0
248	20231207	162700	644709390	19050	19050	19050	19050	0
249	20231207	162600	644709390	19050	19050	19050	19050	0
250	20231207	162500	644709390	19050	19050	19050	19050	0
251	20231207	162400	644709390	19050	19050	19050	19050	0
252	20231207	162300	644709390	19050	19050	19050	19050	0
253	20231207	162200	644709390	19050	19050	19050	19050	0
254	20231207	162100	644709390	19050	19050	19050	19050	0
255	20231207	162000	644709390	19050	19050	19050	19050	0
256	20231207	161900	644709390	19050	19050	19050	19050	0
257	20231207	161800	644709390	19050	19050	19050	19050	0
258	20231207	161700	644709390	19050	19050	19050	19050	0
259	20231207	161600	644709390	19050	19050	19050	19050	0
260	20231207	161500	644709390	19050	19050	19050	19050	0
261	20231207	161400	644709390	19050	19050	19050	19050	0
262	20231207	161300	644709390	19050	19050	19050	19050	0
263	20231207	161200	644709390	19050	19050	19050	19050	0
264	20231207	161100	644709390	19050	19050	19050	19050	0
265	20231207	161000	644709390	19050	19050	19050	19050	0
266	20231207	160900	644709390	19050	19050	19050	19050	0
267	20231207	160800	644709390	19050	19050	19050	19050	0
268	20231207	160700	644709390	19050	19050	19050	19050	0
269	20231207	160600	644709390	19050	19050	19050	19050	0
270	20231207	160500	644709390	19050	19050	19050	19050	0
271	20231207	160400	644709390	19050	19050	19050	19050	0
272	20231207	160300	644709390	19050	19050	19050	19050	1195
273	20231207	160200	644709390	19050	19050	19050	19050	0
274	20231207	160100	644709390	19050	19050	19050	19050	0
275	20231207	160000	644709390	19050	19050	19050	19050	0
276	20231207	155900	644709390	19050	19050	19050	19050	0
277	20231207	155800	644709390	19050	19050	19050	19050	0
278	20231207	155700	644709390	19050	19050	19050	19050	0
279	20231207	155600	644709390	19050	19050	19050	19050	0
280	20231207	155500	644709390	19050	19050	19050	19050	0
281	20231207	155400	644709390	19050	19050	19050	19050	0
282	20231207	155300	644709390	19050	19050	19050	19050	0
283	20231207	155200	644709390	19050	19050	19050	19050	0
284	20231207	155100	644709390	19050	19050	19050	19050	0
285	20231207	155000	644709390	19050	19050	19050	19050	0
286	20231207	154900	644709390	19050	19050	19050	19050	0
287	20231207	154800	644709390	19050	19050	19050	19050	0
288	20231207	154700	644709390	19050	19050	19050	19050	0
289	20231207	154600	644709390	19050	19050	19050	19050	0
290	20231207	154500	644709390	19050	19050	19050	19050	0
291	20231207	154400	644709390	19050	19050	19050	19050	0
292	20231207	154300	644709390	19050	19050	19050	19050	0
293	20231207	154200	644709390	19050	19050	19050	19050	0
294	20231207	154100	644709390	19050	19050	19050	19050	0
295	20231207	154000	644709390	19050	19050	19050	19050	0
296	20231207	153900	644709390	19050	19050	19050	19050	0
297	20231207	153800	644709390	19050	19050	19050	19050	0
298	20231207	153700	644709390	19050	19050	19050	19050	0
299	20231207	153600	644709390	19050	19050	19050	19050	0
300	20231207	153500	644709390	19050	19050	19050	19050	0
301	20231207	153400	644709390	19050	19050	19050	19050	0
302	20231207	153300	644709390	19050	19050	19050	19050	1195
303	20231207	153200	644709390	19050	19050	19050	19050	0
304	20231207	153100	644709390	19050	19050	19050	19050	0
305	20231207	153000	644709390	19050	19050	19050	19050	1195
306	20231207	152900	621944640	19080	19080	19080	19080	0
307	20231207	152800	621944640	19080	19080	19080	19080	0
308	20231207	152700	621944640	19080	19080	19080	19080	0
309	20231207	152600	621944640	19080	19080	19080	19080	0
310	20231207	152500	621944640	19080	19080	19080	19080	0
311	20231207	152400	621944640	19080	19080	19080	19080	0
312	20231207	152300	621944640	19080	19080	19080	19080	0
313	20231207	152200	621944640	19080	19080	19080	19080	0
314	20231207	152100	621944640	19080	19080	19080	19080	0
315	20231207	152000	621944640	19080	19080	19080	19080	0
316	20231207	151900	621944640	19080	19070	19080	19070	93
317	20231207	151800	620170940	19070	19070	19070	19070	9
318	20231207	151700	619999310	19070	19070	19070	19070	2
319	20231207	151600	619961170	19010	19010	19010	19010	130
320	20231207	151500	617489870	19010	19010	19010	19010	0
321	20231207	151400	617489870	19010	19010	19010	19010	0
322	20231207	151300	617489870	19010	19040	19040	19010	150
323	20231207	151200	614638220	19050	19050	19050	19050	5
324	20231207	151100	614542970	19070	19070	19070	19070	0
325	20231207	151000	614542970	19070	19070	19070	19070	3
326	20231207	150900	614485760	19070	19070	19070	19070	13
327	20231207	150800	614237850	19080	19060	19080	19060	15
328	20231207	150700	613951690	19080	19080	19080	19080	0
329	20231207	150600	613951690	19080	19080	19080	19080	0
330	20231207	150500	613951690	19080	19070	19080	19070	2
331	20231207	150400	613913540	19020	19020	19020	19020	49
332	20231207	150300	612981560	19020	19020	19020	19020	0
333	20231207	150200	612981560	19020	19020	19020	19020	6
334	20231207	150100	612867440	19030	19030	19030	19030	9
335	20231207	150000	612696170	19030	19030	19030	19030	0
336	20231207	145900	612696170	19030	19030	19030	19030	0
337	20231207	145800	612696170	19030	19030	19030	19030	0
338	20231207	145700	612696170	19030	19030	19030	19030	0
339	20231207	145600	612696170	19030	19030	19030	19020	39
340	20231207	145500	611954110	19030	19050	19050	19030	236
341	20231207	145400	607462450	19050	19050	19050	19050	0
342	20231207	145300	607462450	19050	19050	19050	19050	74
343	20231207	145200	606052750	19050	19050	19050	19050	0
344	20231207	145100	606052750	19050	19050	19050	19050	19
345	20231207	145000	605690800	19050	19050	19050	19050	19
346	20231207	144900	605328850	19050	19050	19050	19050	0
347	20231207	144800	605328850	19050	19050	19050	19050	0
348	20231207	144700	605328850	19050	19050	19050	19050	0
349	20231207	144600	605328850	19050	19050	19050	19050	1
350	20231207	144500	605309800	19070	19070	19070	19070	2
351	20231207	144400	605271660	19080	19080	19080	19080	0
352	20231207	144300	605271660	19080	19080	19080	19080	0
353	20231207	144200	605271660	19080	19080	19080	19080	0
354	20231207	144100	605271660	19080	19080	19080	19080	0
355	20231207	144000	605271660	19080	19080	19080	19080	153
356	20231207	143900	602352420	19120	19120	19120	19120	1
357	20231207	143800	602333300	19120	19080	19120	19080	64
358	20231207	143700	601110980	19120	19120	19120	19120	0
359	20231207	143600	601110980	19120	19120	19120	19120	0
360	20231207	143500	601110980	19120	19120	19120	19120	0
361	20231207	143400	601110980	19120	19120	19120	19120	2
362	20231207	143300	601072740	19120	19120	19120	19120	0
363	20231207	143200	601072740	19120	19120	19120	19120	0
364	20231207	143100	601072740	19120	19120	19120	19120	0
365	20231207	143000	601072740	19120	19120	19120	19120	0
366	20231207	142900	601072740	19120	19120	19120	19120	2
367	20231207	142800	601034500	19130	19130	19130	19130	0
368	20231207	142700	601034500	19130	19130	19130	19130	6
369	20231207	142600	600919720	19140	19140	19140	19140	0
370	20231207	142500	600919720	19140	19120	19140	19120	515
371	20231207	142400	591072900	19140	19140	19140	19140	11
372	20231207	142300	590862360	19130	19130	19130	19130	103
373	20231207	142200	588891970	19140	19140	19140	19140	3
374	20231207	142100	588834550	19170	19160	19170	19160	102
375	20231207	142000	586879550	19150	19150	19150	19150	0
376	20231207	141900	586879550	19150	19110	19150	19110	348
377	20231207	141800	580226010	19110	19110	19110	19110	0
378	20231207	141700	580226010	19110	19110	19110	19110	3
379	20231207	141600	580168680	19110	19110	19110	19110	8
380	20231207	141500	580015800	19140	19140	19140	19140	5
381	20231207	141400	579920100	19160	19160	19160	19160	1
382	20231207	141300	579900940	19130	19190	19190	19130	199
383	20231207	141200	576093470	19150	19140	19200	19130	706
384	20231207	141100	562580540	19200	19050	19200	19050	828
385	20231207	141000	546742460	19000	19000	19000	19000	0
386	20231207	140900	546742460	19000	19010	19010	19000	200
387	20231207	140800	542941590	19010	19010	19010	19010	1
388	20231207	140700	542922580	19010	19040	19040	19010	46
389	20231207	140600	542047170	19060	19060	19060	19060	0
390	20231207	140500	542047170	19060	19040	19060	19040	15
391	20231207	140400	541761550	19040	19040	19040	19040	13
392	20231207	140300	541514030	19050	19050	19050	19050	8
393	20231207	140200	541361630	19040	19050	19050	19040	28
394	20231207	140100	540828240	19050	19050	19050	19050	11
395	20231207	140000	540618690	19050	19060	19060	19050	51
396	20231207	135900	539646640	19060	19060	19060	19060	21
397	20231207	135800	539246380	19070	19070	19070	19070	0
398	20231207	135700	539246380	19070	19070	19070	19070	1
399	20231207	135600	539227310	19070	19070	19070	19070	0
400	20231207	135500	539227310	19070	19070	19070	19070	1
401	20231207	135400	539208240	19060	19060	19060	19060	0
402	20231207	135300	539208240	19060	19060	19060	19060	1
403	20231207	135200	539189180	19060	19060	19060	19060	0
404	20231207	135100	539189180	19060	19060	19060	19060	1
405	20231207	135000	539170120	19030	19030	19030	19030	0
406	20231207	134900	539170120	19030	19030	19030	19030	1
407	20231207	134800	539151090	19030	19030	19030	19030	22
408	20231207	134700	538732430	19070	19070	19070	19070	125
409	20231207	134600	536348680	19070	19060	19070	19060	917
410	20231207	134500	518870280	19060	19050	19060	19050	59
411	20231207	134400	517746320	19050	19050	19050	19050	0
412	20231207	134300	517746320	19050	19050	19050	19050	0
413	20231207	134200	517746320	19050	19050	19050	19050	1
414	20231207	134100	517727270	19030	19030	19030	19030	0
415	20231207	134000	517727270	19030	19030	19030	19030	2
416	20231207	133900	517689210	19030	19030	19030	19030	2
417	20231207	133800	517651150	19060	19060	19060	19060	1
418	20231207	133700	517632090	19050	19030	19050	19030	162
419	20231207	133600	514548380	19030	19030	19030	19030	0
420	20231207	133500	514548380	19030	19030	19030	19030	17
421	20231207	133400	514224870	19020	19020	19020	19020	0
422	20231207	133300	514224870	19020	19020	19020	19020	14
423	20231207	133200	513958590	19020	19020	19020	19020	3
424	20231207	133100	513901530	19030	19030	19030	19030	0
425	20231207	133000	513901530	19030	19030	19030	19030	0
426	20231207	132900	513901530	19030	19030	19030	19030	14
427	20231207	132800	513635110	19030	19020	19030	19020	30
428	20231207	132700	513064410	19030	19030	19030	19030	0
429	20231207	132600	513064410	19030	19030	19030	19030	5
430	20231207	132500	512969260	19030	19030	19030	19030	0
431	20231207	132400	512969260	19030	19030	19030	19030	10
432	20231207	132300	512778960	19030	19030	19030	19030	10
433	20231207	132200	512588660	19030	19030	19030	19030	15
434	20231207	132100	512303210	19030	19030	19030	19030	63
435	20231207	132000	511104320	19010	19020	19020	19010	6
436	20231207	131900	510990220	19030	19030	19030	19030	0
437	20231207	131800	510990220	19030	19030	19030	19030	0
438	20231207	131700	510990220	19030	19030	19030	19030	0
439	20231207	131600	510990220	19030	19020	19030	19020	100
440	20231207	131500	509087710	19020	19020	19020	19020	5
441	20231207	131400	508992610	19020	19020	19020	19020	5
442	20231207	131300	508897510	19020	19020	19020	19020	0
443	20231207	131200	508897510	19020	19020	19020	19020	0
444	20231207	131100	508897510	19020	19020	19020	19020	10
445	20231207	131000	508707310	19020	19020	19020	19020	0
446	20231207	130900	508707310	19020	19020	19020	19020	1
447	20231207	130800	508688290	19010	19010	19010	19010	10
448	20231207	130700	508498190	19010	19010	19010	19010	0
449	20231207	130600	508498190	19010	19010	19010	19010	50
450	20231207	130500	507547690	19000	19000	19000	19000	4
451	20231207	130400	507471690	19010	19010	19010	19010	50
452	20231207	130300	506521190	19010	19010	19010	19010	0
453	20231207	130200	506521190	19010	19010	19010	19010	120
454	20231207	130100	504239990	19020	19020	19020	19020	0
455	20231207	130000	504239990	19020	19020	19020	19020	11
456	20231207	125900	504030770	19020	19020	19020	19020	0
457	20231207	125800	504030770	19020	19020	19020	19020	0
458	20231207	125700	504030770	19020	19020	19020	19020	5
459	20231207	125600	503935670	19020	19020	19020	19020	1
460	20231207	125500	503916650	19020	19020	19020	19020	11
461	20231207	125400	503707430	19010	19010	19010	19010	0
462	20231207	125300	503707430	19010	19020	19020	19010	17
463	20231207	125200	503384120	19030	19040	19040	19030	12
464	20231207	125100	503155690	19030	19030	19030	19030	0
465	20231207	125000	503155690	19030	19030	19030	19030	0
466	20231207	124900	503155690	19030	19030	19030	19030	0
467	20231207	124800	503155690	19030	19030	19030	19030	0
468	20231207	124700	503155690	19030	19030	19030	19030	5
469	20231207	124600	503060540	19030	19030	19030	19030	0
470	20231207	124500	503060540	19030	19030	19030	19030	0
471	20231207	124400	503060540	19030	19030	19030	19030	0
472	20231207	124300	503060540	19030	19030	19030	19030	8
473	20231207	124200	502908300	19040	19040	19040	19040	0
474	20231207	124100	502908300	19040	19040	19040	19040	1
475	20231207	124000	502889260	19060	19060	19060	19060	0
476	20231207	123900	502889260	19060	19060	19060	19060	5
477	20231207	123800	502793960	19070	19070	19070	19070	0
478	20231207	123700	502793960	19070	19070	19070	19070	0
479	20231207	123600	502793960	19070	19060	19070	19060	100
480	20231207	123500	500887460	19040	19040	19040	19040	0
481	20231207	123400	500887460	19040	19040	19040	19040	0
482	20231207	123300	500887460	19040	19040	19040	19040	0
483	20231207	123200	500887460	19040	19040	19040	19040	0
484	20231207	123100	500887460	19040	19040	19040	19040	24
485	20231207	123000	500430500	19030	19030	19030	19030	0
486	20231207	122900	500430500	19030	19030	19030	19030	0
487	20231207	122800	500430500	19030	19030	19030	19030	2
488	20231207	122700	500392440	19040	19040	19040	19040	7
489	20231207	122600	500259160	19040	19040	19040	19040	0
490	20231207	122500	500259160	19040	19040	19040	19040	4
491	20231207	122400	500183000	19040	19040	19040	19040	0
492	20231207	122300	500183000	19040	19040	19040	19040	0
493	20231207	122200	500183000	19040	19040	19040	19040	0
494	20231207	122100	500183000	19040	19040	19040	19040	0
495	20231207	122000	500183000	19040	19040	19040	19040	0
496	20231207	121900	500183000	19040	19040	19040	19040	0
497	20231207	121800	500183000	19040	19010	19040	19010	144
498	20231207	121700	497445380	18990	18990	18990	18990	60
499	20231207	121600	496305980	18970	19010	19010	18970	30
500	20231207	121500	495736680	18980	18980	18980	18980	100
501	20231207	121400	493838680	18980	19030	19030	18980	504
502	20231207	121300	484268650	18990	19030	19050	18990	891
503	20231207	121200	467329610	19040	19030	19080	19030	427
504	20231207	121100	459198070	19040	19080	19080	19000	1063
505	20231207	121000	438983160	19080	19010	19100	19010	2026
506	20231207	120900	400359540	19000	18990	19000	18990	55
507	20231207	120800	399314830	18990	18990	18990	18990	0
508	20231207	120700	399314830	18990	18990	18990	18990	0
509	20231207	120600	399314830	18990	18990	18990	18990	0
510	20231207	120500	399314830	18990	18990	18990	18990	0
511	20231207	120400	399314830	18990	18990	18990	18990	20
512	20231207	120300	398935030	18960	18960	18960	18960	0
513	20231207	120200	398935030	18960	18960	18960	18960	0
514	20231207	120100	398935030	18960	18960	18960	18960	0
515	20231207	120000	398935030	18960	18960	18960	18960	0
516	20231207	115900	398935030	18960	18970	18970	18960	100
517	20231207	115800	397039010	18960	18960	18960	18960	0
518	20231207	115700	397039010	18960	18960	18960	18960	0
519	20231207	115600	397039010	18960	18960	18960	18960	100
520	20231207	115500	395143010	18960	18960	18960	18960	0
521	20231207	115400	395143010	18960	18960	18960	18960	0
522	20231207	115300	395143010	18960	18960	18960	18960	65
523	20231207	115200	393910610	18960	18960	18960	18960	24
524	20231207	115100	393455570	18950	18950	18950	18950	8
525	20231207	115000	393303970	18950	18950	18950	18950	1
526	20231207	114900	393285020	18940	18940	18940	18940	0
527	20231207	114800	393285020	18940	18940	18940	18940	0
528	20231207	114700	393285020	18940	18940	18940	18940	0
529	20231207	114600	393285020	18940	18940	18940	18940	0
530	20231207	114500	393285020	18940	18940	18940	18940	0
531	20231207	114400	393285020	18940	18940	18940	18940	0
532	20231207	114300	393285020	18940	18940	18940	18940	0
533	20231207	114200	393285020	18940	18940	18940	18940	1
534	20231207	114100	393266080	18960	18960	18960	18960	0
535	20231207	114000	393266080	18960	18960	18960	18960	0
536	20231207	113900	393266080	18960	18960	18960	18960	0
537	20231207	113800	393266080	18960	18960	18960	18960	0
538	20231207	113700	393266080	18960	18960	18960	18960	0
539	20231207	113600	393266080	18960	18960	18960	18960	0
540	20231207	113500	393266080	18960	18960	18960	18960	34
541	20231207	113400	392621440	18960	18960	18960	18960	30
542	20231207	113300	392052640	18960	18960	18960	18960	60
543	20231207	113200	390915040	18970	18970	18970	18970	0
544	20231207	113100	390915040	18970	18970	18970	18970	0
545	20231207	113000	390915040	18970	18970	18970	18970	0
546	20231207	112900	390915040	18970	18830	18970	18830	4
547	20231207	112800	390839300	18830	18810	18830	18810	102
548	20231207	112700	388919660	18810	18810	18810	18810	20
549	20231207	112600	388543460	18810	18810	18810	18810	1
550	20231207	112500	388524650	18820	18820	18820	18820	1
551	20231207	112400	388505830	18800	18800	18800	18800	53
552	20231207	112300	387509430	18780	18780	18780	18780	3
553	20231207	112200	387453090	18780	18780	18780	18780	0
554	20231207	112100	387453090	18780	18780	18780	18780	0
555	20231207	112000	387453090	18780	18810	18810	18780	96
556	20231207	111900	385648170	18810	18850	18850	18810	150
557	20231207	111800	382824320	19000	19000	19000	19000	0
558	20231207	111700	382824320	19000	18850	19000	18850	106
559	20231207	111600	380814270	18900	18830	18900	18830	21
560	20231207	111500	380418770	18810	18800	18810	18800	397
561	20231207	111400	372951260	18800	18800	18800	18800	43
562	20231207	111300	372142860	18780	18780	18780	18780	346
563	20231207	111200	365644980	18780	18780	18780	18780	37
564	20231207	111100	364950120	18780	18780	18780	18780	0
565	20231207	111000	364950120	18780	18780	18780	18780	350
566	20231207	110900	358377120	18780	18780	18780	18780	0
567	20231207	110800	358377120	18780	18780	18780	18780	0
568	20231207	110700	358377120	18780	18780	18780	18780	0
569	20231207	110600	358377120	18780	18780	18780	18780	3
570	20231207	110500	358320780	18800	18800	18800	18800	0
571	20231207	110400	358320780	18800	18800	18800	18800	0
572	20231207	110300	358320780	18800	18800	18800	18800	11
573	20231207	110200	358113980	18800	18800	18800	18800	9
574	20231207	110100	357944780	18800	18800	18800	18800	1
575	20231207	110000	357925980	18800	18800	18800	18800	0
576	20231207	105900	357925980	18800	18800	18800	18800	22
577	20231207	105800	357512380	18800	18800	18800	18800	0
578	20231207	105700	357512380	18800	18800	18800	18800	10
579	20231207	105600	357324380	18810	18810	18810	18810	8
580	20231207	105500	357173900	18840	18840	18840	18840	0
581	20231207	105400	357173900	18840	18870	18870	18840	380
582	20231207	105300	350011790	18960	18960	18960	18960	0
583	20231207	105200	350011790	18960	18960	18960	18960	0
584	20231207	105100	350011790	18960	19020	19020	18960	267
585	20231207	105000	344946110	19020	18910	19030	18910	144
586	20231207	104900	342212840	18900	18900	18900	18900	0
587	20231207	104800	342212840	18900	18900	18900	18900	127
588	20231207	104700	339812540	18890	18890	18890	18890	131
589	20231207	104600	337337950	18820	18820	18820	18820	97
590	20231207	104500	335512410	18820	18820	18820	18820	0
591	20231207	104400	335512410	18820	18820	18820	18820	44
592	20231207	104300	334684330	18820	18820	18820	18820	8
593	20231207	104200	334533770	18810	18770	18810	18770	283
594	20231207	104100	329211580	18760	18760	18760	18760	53
595	20231207	104000	328217300	18740	18740	18740	18740	0
596	20231207	103900	328217300	18740	18740	18740	18740	20
597	20231207	103800	327842500	18710	18740	18740	18710	766
598	20231207	103700	313494270	18760	18740	18760	18740	157
599	20231207	103600	310551710	18810	18810	18810	18810	0
600	20231207	103500	310551710	18810	18780	18810	18750	249
601	20231207	103400	305881650	18710	18810	18900	18710	1295
602	20231207	103300	281639350	18710	19100	19100	18710	882
603	20231207	103200	264980770	19100	18990	19150	18880	2316
604	20231207	103100	220809020	19060	18840	19060	18840	200
605	20231207	103000	217017400	18780	18780	18780	18780	0
606	20231207	102900	217017400	18780	18780	18780	18780	1
607	20231207	102800	216998620	18840	18790	18840	18790	106
608	20231207	102700	215004680	18770	18770	18770	18770	1
609	20231207	102600	214985910	18800	18930	18950	18800	181
610	20231207	102500	211570720	19060	19060	19060	19060	0
611	20231207	102400	211570720	19060	19060	19060	19060	1
612	20231207	102300	211551660	19080	19060	19080	19060	552
613	20231207	102200	201024950	19060	18730	19060	18730	1085
614	20231207	102100	180501950	18740	18740	18740	18740	3
615	20231207	102000	180445730	18740	18800	18800	18740	215
616	20231207	101900	176405140	18810	18810	18810	18810	0
617	20231207	101800	176405140	18810	18810	18810	18810	10
618	20231207	101700	176217040	18810	18820	18820	18810	152
619	20231207	101600	173357720	18820	18870	18870	18820	118
620	20231207	101500	171131610	18870	18870	18870	18870	0
621	20231207	101400	171131610	18870	18870	18870	18870	3
622	20231207	101300	171075000	18820	18820	18820	18820	0
623	20231207	101200	171075000	18820	18820	18820	18820	0
624	20231207	101100	171075000	18820	18820	18820	18820	4
625	20231207	101000	170999720	18810	18810	18810	18810	0
626	20231207	100900	170999720	18810	18810	18810	18810	0
627	20231207	100800	170999720	18810	18810	18810	18810	0
628	20231207	100700	170999720	18810	18810	18810	18810	521
629	20231207	100600	161199710	18810	18810	18810	18810	0
630	20231207	100500	161199710	18810	18810	18810	18810	0
631	20231207	100400	161199710	18810	18810	18830	18800	210
632	20231207	100300	157248750	18850	18850	18850	18850	0
633	20231207	100200	157248750	18850	18850	18850	18850	0
634	20231207	100100	157248750	18850	18840	18850	18840	126
635	20231207	100000	154873900	18840	18880	18890	18840	451
636	20231207	095900	146369630	18880	18880	18880	18880	0
637	20231207	095800	146369630	18880	18880	18880	18880	69
638	20231207	095700	145066910	18900	18900	18900	18900	0
639	20231207	095600	145066910	18900	18930	18930	18900	224
640	20231207	095500	140833170	18930	18970	18970	18930	449
641	20231207	095400	132330760	18990	18990	18990	18990	4
642	20231207	095300	132254800	18990	19010	19010	18990	5
643	20231207	095200	132159790	19010	19010	19010	19010	12
644	20231207	095100	131931670	19020	19040	19040	19000	455
645	20231207	095000	123271480	19070	19050	19070	19050	10
646	20231207	094900	123080880	19050	19040	19050	19040	32
647	20231207	094800	122471400	19040	19040	19040	19040	39
648	20231207	094700	121728840	19040	19050	19050	19040	2
649	20231207	094600	121690750	19080	19080	19080	19080	34
650	20231207	094500	121042030	19090	19090	19090	19090	0
651	20231207	094400	121042030	19090	19020	19090	19020	24
652	20231207	094300	120585340	19020	19000	19020	19000	224
653	20231207	094200	116327220	19010	19010	19010	19000	521
654	20231207	094100	106423520	19010	18990	19010	18990	63
655	20231207	094000	105226240	19010	19010	19010	19010	4
656	20231207	093900	105150200	19020	19020	19020	19020	2
657	20231207	093800	105112160	19030	18950	19100	18950	742
658	20231207	093700	91016610	18950	18850	18950	18850	52
659	20231207	093600	90036210	18850	18850	18850	18850	0
660	20231207	093500	90036210	18850	18970	18970	18850	2
661	20231207	093400	89998390	18850	18850	18850	18850	0
662	20231207	093300	89998390	18850	18840	18850	18840	130
663	20231207	093200	87548550	18850	18840	18850	18840	225
664	20231207	093100	83308330	18840	18840	18850	18840	26
665	20231207	093000	82818450	18830	18820	18830	18820	14
666	20231207	092900	82554840	18810	18810	18810	18810	0
667	20231207	092800	82554840	18810	18760	18810	18760	747
668	20231207	092700	68533780	18740	18770	18770	18740	347
669	20231207	092600	62022120	18770	18770	18770	18770	11
670	20231207	092500	61815650	18760	18730	18760	18730	95
671	20231207	092400	60035630	18730	18730	18730	18730	225
672	20231207	092300	55821380	18680	18720	18720	18680	60
673	20231207	092200	54698380	18770	18770	18770	18770	1
674	20231207	092100	54679610	18780	18780	18780	18780	0
675	20231207	092000	54679610	18780	18790	18790	18780	8
676	20231207	091900	54529350	18830	18830	18830	18830	1
677	20231207	091800	54510520	18720	18720	18720	18720	6
678	20231207	091700	54398200	18700	18690	18700	18690	19
679	20231207	091600	54042960	18690	18690	18690	18690	11
680	20231207	091500	53837370	18700	18670	18700	18670	63
681	20231207	091400	52660150	18610	18610	18610	18610	0
682	20231207	091300	52660150	18610	18610	18610	18610	0
683	20231207	091200	52660150	18610	18610	18610	18610	10
684	20231207	091100	52474050	18600	18610	18620	18600	293
685	20231207	091000	47023940	18600	18650	18650	18600	629
686	20231207	090900	35316150	18690	18640	18720	18640	90
687	20231207	090800	33637050	18720	18600	18730	18600	435
688	20231207	090700	25514270	18610	18620	18620	18610	40
689	20231207	090600	24769850	18620	18620	18620	18620	200
690	20231207	090500	21045850	18620	18610	18630	18610	60
691	20231207	090400	19928840	18610	18610	18610	18610	0
692	20231207	090300	19928840	18610	18610	18610	18610	0
693	20231207	090200	19928840	18610	18750	18750	18610	483
694	20231207	090100	10896790	18730	18740	18740	18730	201
695	20231207	090000	7130060	18740	18770	18770	18740	380