KissMeData/126700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201300	2521562850	19080	19080	19080	19080	2702
3	20231221	201200	2521562850	19080	19080	19080	19080	0
4	20231221	201100	2521562850	19080	19080	19080	19080	0
5	20231221	201000	2521562850	19080	19080	19080	19080	0
6	20231221	200900	2521562850	19080	19080	19080	19080	0
7	20231221	200800	2521562850	19080	19080	19080	19080	0
8	20231221	200700	2521562850	19080	19080	19080	19080	0
9	20231221	200600	2521562850	19080	19080	19080	19080	0
10	20231221	200500	2521562850	19080	19080	19080	19080	0
11	20231221	200400	2521562850	19080	19080	19080	19080	0
12	20231221	200300	2521562850	19080	19080	19080	19080	0
13	20231221	200200	2521562850	19080	19080	19080	19080	0
14	20231221	200100	2521562850	19080	19080	19080	19080	0
15	20231221	200000	2521562850	19080	19080	19080	19080	0
16	20231221	195900	2521562850	19080	19080	19080	19080	0
17	20231221	195800	2521562850	19080	19080	19080	19080	0
18	20231221	195700	2521562850	19080	19080	19080	19080	0
19	20231221	195600	2521562850	19080	19080	19080	19080	0
20	20231221	195500	2521562850	19080	19080	19080	19080	0
21	20231221	195400	2521562850	19080	19080	19080	19080	0
22	20231221	195300	2521562850	19080	19080	19080	19080	0
23	20231221	195200	2521562850	19080	19080	19080	19080	0
24	20231221	195100	2521562850	19080	19080	19080	19080	0
25	20231221	195000	2521562850	19080	19080	19080	19080	0
26	20231221	194900	2521562850	19080	19080	19080	19080	0
27	20231221	194800	2521562850	19080	19080	19080	19080	0
28	20231221	194700	2521562850	19080	19080	19080	19080	0
29	20231221	194600	2521562850	19080	19080	19080	19080	0
30	20231221	194500	2521562850	19080	19080	19080	19080	0
31	20231221	194400	2521562850	19080	19080	19080	19080	0
32	20231221	194300	2521562850	19080	19080	19080	19080	2702
33	20231221	194200	2521562850	19080	19080	19080	19080	0
34	20231221	194100	2521562850	19080	19080	19080	19080	0
35	20231221	194000	2521562850	19080	19080	19080	19080	0
36	20231221	193900	2521562850	19080	19080	19080	19080	0
37	20231221	193800	2521562850	19080	19080	19080	19080	0
38	20231221	193700	2521562850	19080	19080	19080	19080	0
39	20231221	193600	2521562850	19080	19080	19080	19080	0
40	20231221	193500	2521562850	19080	19080	19080	19080	0
41	20231221	193400	2521562850	19080	19080	19080	19080	0
42	20231221	193300	2521562850	19080	19080	19080	19080	0
43	20231221	193200	2521562850	19080	19080	19080	19080	0
44	20231221	193100	2521562850	19080	19080	19080	19080	0
45	20231221	193000	2521562850	19080	19080	19080	19080	0
46	20231221	192900	2521562850	19080	19080	19080	19080	0
47	20231221	192800	2521562850	19080	19080	19080	19080	0
48	20231221	192700	2521562850	19080	19080	19080	19080	0
49	20231221	192600	2521562850	19080	19080	19080	19080	0
50	20231221	192500	2521562850	19080	19080	19080	19080	0
51	20231221	192400	2521562850	19080	19080	19080	19080	0
52	20231221	192300	2521562850	19080	19080	19080	19080	0
53	20231221	192200	2521562850	19080	19080	19080	19080	0
54	20231221	192100	2521562850	19080	19080	19080	19080	0
55	20231221	192000	2521562850	19080	19080	19080	19080	0
56	20231221	191900	2521562850	19080	19080	19080	19080	0
57	20231221	191800	2521562850	19080	19080	19080	19080	0
58	20231221	191700	2521562850	19080	19080	19080	19080	0
59	20231221	191600	2521562850	19080	19080	19080	19080	0
60	20231221	191500	2521562850	19080	19080	19080	19080	0
61	20231221	191400	2521562850	19080	19080	19080	19080	0
62	20231221	191300	2521562850	19080	19080	19080	19080	2702
63	20231221	191200	2521562850	19080	19080	19080	19080	0
64	20231221	191100	2521562850	19080	19080	19080	19080	0
65	20231221	191000	2521562850	19080	19080	19080	19080	0
66	20231221	190900	2521562850	19080	19080	19080	19080	0
67	20231221	190800	2521562850	19080	19080	19080	19080	0
68	20231221	190700	2521562850	19080	19080	19080	19080	0
69	20231221	190600	2521562850	19080	19080	19080	19080	0
70	20231221	190500	2521562850	19080	19080	19080	19080	0
71	20231221	190400	2521562850	19080	19080	19080	19080	0
72	20231221	190300	2521562850	19080	19080	19080	19080	0
73	20231221	190200	2521562850	19080	19080	19080	19080	0
74	20231221	190100	2521562850	19080	19080	19080	19080	0
75	20231221	190000	2521562850	19080	19080	19080	19080	0
76	20231221	185900	2521562850	19080	19080	19080	19080	0
77	20231221	185800	2521562850	19080	19080	19080	19080	0
78	20231221	185700	2521562850	19080	19080	19080	19080	0
79	20231221	185600	2521562850	19080	19080	19080	19080	0
80	20231221	185500	2521562850	19080	19080	19080	19080	0
81	20231221	185400	2521562850	19080	19080	19080	19080	0
82	20231221	185300	2521562850	19080	19080	19080	19080	0
83	20231221	185200	2521562850	19080	19080	19080	19080	0
84	20231221	185100	2521562850	19080	19080	19080	19080	0
85	20231221	185000	2521562850	19080	19080	19080	19080	0
86	20231221	184900	2521562850	19080	19080	19080	19080	0
87	20231221	184800	2521562850	19080	19080	19080	19080	0
88	20231221	184700	2521562850	19080	19080	19080	19080	0
89	20231221	184600	2521562850	19080	19080	19080	19080	0
90	20231221	184500	2521562850	19080	19080	19080	19080	0
91	20231221	184400	2521562850	19080	19080	19080	19080	0
92	20231221	184300	2521562850	19080	19080	19080	19080	2702
93	20231221	184200	2521562850	19080	19080	19080	19080	0
94	20231221	184100	2521562850	19080	19080	19080	19080	0
95	20231221	184000	2521562850	19080	19080	19080	19080	0
96	20231221	183900	2521562850	19080	19080	19080	19080	0
97	20231221	183800	2521562850	19080	19080	19080	19080	0
98	20231221	183700	2521562850	19080	19080	19080	19080	0
99	20231221	183600	2521562850	19080	19080	19080	19080	0
100	20231221	183500	2521562850	19080	19080	19080	19080	0
101	20231221	183400	2521562850	19080	19080	19080	19080	0
102	20231221	183300	2521562850	19080	19080	19080	19080	0
103	20231221	183200	2521562850	19080	19080	19080	19080	0
104	20231221	183100	2521562850	19080	19080	19080	19080	0
105	20231221	183000	2521562850	19080	19080	19080	19080	0
106	20231221	182900	2521562850	19080	19080	19080	19080	0
107	20231221	182800	2521562850	19080	19080	19080	19080	0
108	20231221	182700	2521562850	19080	19080	19080	19080	0
109	20231221	182600	2521562850	19080	19080	19080	19080	0
110	20231221	182500	2521562850	19080	19080	19080	19080	0
111	20231221	182400	2521562850	19080	19080	19080	19080	0
112	20231221	182300	2521562850	19080	19080	19080	19080	0
113	20231221	182200	2521562850	19080	19080	19080	19080	0
114	20231221	182100	2521562850	19080	19080	19080	19080	0
115	20231221	182000	2521562850	19080	19080	19080	19080	0
116	20231221	181900	2521562850	19080	19080	19080	19080	0
117	20231221	181800	2521562850	19080	19080	19080	19080	0
118	20231221	181700	2521562850	19080	19080	19080	19080	0
119	20231221	181600	2521562850	19080	19080	19080	19080	0
120	20231221	181500	2521562850	19080	19080	19080	19080	0
121	20231221	181400	2521562850	19080	19080	19080	19080	0
122	20231221	181300	2521562850	19080	19080	19080	19080	2702
123	20231221	181200	2521562850	19080	19080	19080	19080	0
124	20231221	181100	2521562850	19080	19080	19080	19080	0
125	20231221	181000	2521562850	19080	19080	19080	19080	0
126	20231221	180900	2521562850	19080	19080	19080	19080	0
127	20231221	180800	2521562850	19080	19080	19080	19080	0
128	20231221	180700	2521562850	19080	19080	19080	19080	0
129	20231221	180600	2521562850	19080	19080	19080	19080	0
130	20231221	180500	2521562850	19080	19080	19080	19080	0
131	20231221	180400	2521562850	19080	19080	19080	19080	0
132	20231221	180300	2521562850	19080	19080	19080	19080	0
133	20231221	180200	2521562850	19080	19080	19080	19080	0
134	20231221	180100	2521562850	19080	19080	19080	19080	0
135	20231221	180000	2521562850	19080	19080	19080	19080	0
136	20231221	175900	2521562850	19080	19080	19080	19080	0
137	20231221	175800	2521562850	19080	19080	19080	19080	0
138	20231221	175700	2521562850	19080	19080	19080	19080	0
139	20231221	175600	2521562850	19080	19080	19080	19080	0
140	20231221	175500	2521562850	19080	19080	19080	19080	0
141	20231221	175400	2521562850	19080	19080	19080	19080	0
142	20231221	175300	2521562850	19080	19080	19080	19080	0
143	20231221	175200	2521562850	19080	19080	19080	19080	0
144	20231221	175100	2521562850	19080	19080	19080	19080	0
145	20231221	175000	2521562850	19080	19080	19080	19080	0
146	20231221	174900	2521562850	19080	19080	19080	19080	0
147	20231221	174800	2521562850	19080	19080	19080	19080	0
148	20231221	174700	2521562850	19080	19080	19080	19080	0
149	20231221	174600	2521562850	19080	19080	19080	19080	0
150	20231221	174500	2521562850	19080	19080	19080	19080	0
151	20231221	174400	2521562850	19080	19080	19080	19080	0
152	20231221	174300	2521562850	19080	19080	19080	19080	2702
153	20231221	174200	2521562850	19080	19080	19080	19080	0
154	20231221	174100	2521562850	19080	19080	19080	19080	0
155	20231221	174000	2521562850	19080	19080	19080	19080	0
156	20231221	173900	2521562850	19080	19080	19080	19080	0
157	20231221	173800	2521562850	19080	19080	19080	19080	0
158	20231221	173700	2521562850	19080	19080	19080	19080	0
159	20231221	173600	2521562850	19080	19080	19080	19080	0
160	20231221	173500	2521562850	19080	19080	19080	19080	0
161	20231221	173400	2521562850	19080	19080	19080	19080	0
162	20231221	173300	2521562850	19080	19080	19080	19080	0
163	20231221	173200	2521562850	19080	19080	19080	19080	0
164	20231221	173100	2521562850	19080	19080	19080	19080	0
165	20231221	173000	2521562850	19080	19080	19080	19080	0
166	20231221	172900	2521562850	19080	19080	19080	19080	0
167	20231221	172800	2521562850	19080	19080	19080	19080	0
168	20231221	172700	2521562850	19080	19080	19080	19080	0
169	20231221	172600	2521562850	19080	19080	19080	19080	0
170	20231221	172500	2521562850	19080	19080	19080	19080	0
171	20231221	172400	2521562850	19080	19080	19080	19080	0
172	20231221	172300	2521562850	19080	19080	19080	19080	0
173	20231221	172200	2521562850	19080	19080	19080	19080	0
174	20231221	172100	2521562850	19080	19080	19080	19080	0
175	20231221	172000	2521562850	19080	19080	19080	19080	0
176	20231221	171900	2521562850	19080	19080	19080	19080	0
177	20231221	171800	2521562850	19080	19080	19080	19080	0
178	20231221	171700	2521562850	19080	19080	19080	19080	0
179	20231221	171600	2521562850	19080	19080	19080	19080	0
180	20231221	171500	2521562850	19080	19080	19080	19080	0
181	20231221	171400	2521562850	19080	19080	19080	19080	0
182	20231221	171300	2521562850	19080	19080	19080	19080	2702
183	20231221	171200	2521562850	19080	19080	19080	19080	0
184	20231221	171100	2521562850	19080	19080	19080	19080	0
185	20231221	171000	2521562850	19080	19080	19080	19080	0
186	20231221	170900	2521562850	19080	19080	19080	19080	0
187	20231221	170800	2521562850	19080	19080	19080	19080	0
188	20231221	170700	2521562850	19080	19080	19080	19080	0
189	20231221	170600	2521562850	19080	19080	19080	19080	0
190	20231221	170500	2521562850	19080	19080	19080	19080	0
191	20231221	170400	2521562850	19080	19080	19080	19080	0
192	20231221	170300	2521562850	19080	19080	19080	19080	0
193	20231221	170200	2521562850	19080	19080	19080	19080	0
194	20231221	170100	2521562850	19080	19080	19080	19080	0
195	20231221	170000	2521562850	19080	19080	19080	19080	0
196	20231221	165900	2521562850	19080	19080	19080	19080	0
197	20231221	165800	2521562850	19080	19080	19080	19080	0
198	20231221	165700	2521562850	19080	19080	19080	19080	0
199	20231221	165600	2521562850	19080	19080	19080	19080	0
200	20231221	165500	2521562850	19080	19080	19080	19080	0
201	20231221	165400	2521562850	19080	19080	19080	19080	0
202	20231221	165300	2521562850	19080	19080	19080	19080	0
203	20231221	165200	2521562850	19080	19080	19080	19080	0
204	20231221	165100	2521562850	19080	19080	19080	19080	0
205	20231221	165000	2521562850	19080	19080	19080	19080	0
206	20231221	164900	2521562850	19080	19080	19080	19080	0
207	20231221	164800	2521562850	19080	19080	19080	19080	0
208	20231221	164700	2521562850	19080	19080	19080	19080	0
209	20231221	164600	2521562850	19080	19080	19080	19080	0
210	20231221	164500	2521562850	19080	19080	19080	19080	0
211	20231221	164400	2521562850	19080	19080	19080	19080	0
212	20231221	164300	2521562850	19080	19080	19080	19080	2702
213	20231221	164200	2521562850	19080	19080	19080	19080	0
214	20231221	164100	2521562850	19080	19080	19080	19080	0
215	20231221	164000	2521562850	19080	19080	19080	19080	0
216	20231221	163900	2521562850	19080	19080	19080	19080	0
217	20231221	163800	2521562850	19080	19080	19080	19080	0
218	20231221	163700	2521562850	19080	19080	19080	19080	0
219	20231221	163600	2521562850	19080	19080	19080	19080	0
220	20231221	163500	2521562850	19080	19080	19080	19080	0
221	20231221	163400	2521562850	19080	19080	19080	19080	0
222	20231221	163300	2521562850	19080	19080	19080	19080	0
223	20231221	163200	2521562850	19080	19080	19080	19080	0
224	20231221	163100	2521562850	19080	19080	19080	19080	0
225	20231221	163000	2521562850	19080	19080	19080	19080	0
226	20231221	162900	2521562850	19080	19080	19080	19080	0
227	20231221	162800	2521562850	19080	19080	19080	19080	0
228	20231221	162700	2521562850	19080	19080	19080	19080	0
229	20231221	162600	2521562850	19080	19080	19080	19080	0
230	20231221	162500	2521562850	19080	19080	19080	19080	0
231	20231221	162400	2521562850	19080	19080	19080	19080	0
232	20231221	162300	2521562850	19080	19080	19080	19080	0
233	20231221	162200	2521562850	19080	19080	19080	19080	0
234	20231221	162100	2521562850	19080	19080	19080	19080	0
235	20231221	162000	2521562850	19080	19080	19080	19080	0
236	20231221	161900	2521562850	19080	19080	19080	19080	0
237	20231221	161800	2521562850	19080	19080	19080	19080	0
238	20231221	161700	2521562850	19080	19080	19080	19080	0
239	20231221	161600	2521562850	19080	19080	19080	19080	0
240	20231221	161500	2521562850	19080	19080	19080	19080	0
241	20231221	161400	2521562850	19080	19080	19080	19080	0
242	20231221	161300	2521562850	19080	19080	19080	19080	2702
243	20231221	161200	2521562850	19080	19080	19080	19080	0
244	20231221	161100	2521562850	19080	19080	19080	19080	0
245	20231221	161000	2521562850	19080	19080	19080	19080	0
246	20231221	160900	2521562850	19080	19080	19080	19080	0
247	20231221	160800	2521562850	19080	19080	19080	19080	0
248	20231221	160700	2521562850	19080	19080	19080	19080	0
249	20231221	160600	2521562850	19080	19080	19080	19080	0
250	20231221	160500	2521562850	19080	19080	19080	19080	0
251	20231221	160400	2521562850	19080	19080	19080	19080	0
252	20231221	160300	2521562850	19080	19080	19080	19080	0
253	20231221	160200	2521562850	19080	19080	19080	19080	0
254	20231221	160100	2521562850	19080	19080	19080	19080	0
255	20231221	160000	2521562850	19080	19080	19080	19080	0
256	20231221	155900	2521562850	19080	19080	19080	19080	0
257	20231221	155800	2521562850	19080	19080	19080	19080	0
258	20231221	155700	2521562850	19080	19080	19080	19080	0
259	20231221	155600	2521562850	19080	19080	19080	19080	0
260	20231221	155500	2521562850	19080	19080	19080	19080	0
261	20231221	155400	2521562850	19080	19080	19080	19080	0
262	20231221	155300	2521562850	19080	19080	19080	19080	0
263	20231221	155200	2521562850	19080	19080	19080	19080	0
264	20231221	155100	2521562850	19080	19080	19080	19080	0
265	20231221	155000	2521562850	19080	19080	19080	19080	0
266	20231221	154900	2521562850	19080	19080	19080	19080	0
267	20231221	154800	2521562850	19080	19080	19080	19080	0
268	20231221	154700	2521562850	19080	19080	19080	19080	0
269	20231221	154600	2521562850	19080	19080	19080	19080	0
270	20231221	154500	2521562850	19080	19080	19080	19080	0
271	20231221	154400	2521562850	19080	19080	19080	19080	0
272	20231221	154300	2521562850	19080	19080	19080	19080	2702
273	20231221	154200	2521562850	19080	19080	19080	19080	0
274	20231221	154100	2521562850	19080	19080	19080	19080	0
275	20231221	154000	2521562850	19080	19080	19080	19080	0
276	20231221	153900	2521562850	19080	19080	19080	19080	0
277	20231221	153800	2521562850	19080	19080	19080	19080	0
278	20231221	153700	2521562850	19080	19080	19080	19080	0
279	20231221	153600	2521562850	19080	19080	19080	19080	0
280	20231221	153500	2521562850	19080	19080	19080	19080	0
281	20231221	153400	2521562850	19080	19080	19080	19080	0
282	20231221	153300	2521562850	19080	19080	19080	19080	0
283	20231221	153200	2521562850	19080	19080	19080	19080	0
284	20231221	153100	2521562850	19080	19080	19080	19080	0
285	20231221	153000	2521562850	19080	19080	19080	19080	2702
286	20231221	152900	2470008690	19080	19080	19080	19080	0
287	20231221	152800	2470008690	19080	19080	19080	19080	0
288	20231221	152700	2470008690	19080	19080	19080	19080	0
289	20231221	152600	2470008690	19080	19080	19080	19080	0
290	20231221	152500	2470008690	19080	19080	19080	19080	0
291	20231221	152400	2470008690	19080	19080	19080	19080	0
292	20231221	152300	2470008690	19080	19080	19080	19080	0
293	20231221	152200	2470008690	19080	19080	19080	19080	0
294	20231221	152100	2470008690	19080	19080	19080	19080	0
295	20231221	152000	2470008690	19080	19080	19080	19080	0
296	20231221	151900	2470008690	19080	19030	19090	19030	1186
297	20231221	151800	2447392590	19030	19050	19050	19030	243
298	20231221	151700	2442767710	19050	19040	19050	19040	25
299	20231221	151600	2442291530	19030	19040	19040	19030	297
300	20231221	151500	2436639040	19040	19060	19060	19040	46
301	20231221	151400	2435762320	19040	19030	19060	19030	58
302	20231221	151300	2434658060	19030	19060	19060	19030	60
303	20231221	151200	2433514940	19060	19060	19060	19060	25
304	20231221	151100	2433038440	19060	19040	19070	19040	68
305	20231221	151000	2431742490	19070	19040	19070	19040	27
306	20231221	150900	2431227630	19040	19070	19070	19040	185
307	20231221	150800	2427704170	19070	19070	19070	19060	41
308	20231221	150700	2426922310	19070	19070	19070	19060	46
309	20231221	150600	2426045110	19060	19060	19070	19060	22
310	20231221	150500	2425625620	19070	19090	19090	19070	58
311	20231221	150400	2424519210	19070	19070	19070	19070	18
312	20231221	150300	2424175950	19060	19060	19060	19050	32
313	20231221	150200	2423566040	19060	19060	19060	19050	262
314	20231221	150100	2418572780	19050	19050	19060	19050	149
315	20231221	150000	2415734150	19050	19060	19060	19050	307
316	20231221	145900	2409884910	19060	19060	19060	19060	21
317	20231221	145800	2409484650	19050	19070	19070	19050	93
318	20231221	145700	2407711910	19070	19080	19080	19070	168
319	20231221	145600	2404506660	19070	19070	19070	19060	36
320	20231221	145500	2403820150	19060	19050	19060	19050	71
321	20231221	145400	2402466900	19060	19050	19060	19050	140
322	20231221	145300	2399798510	19060	19060	19060	19060	78
323	20231221	145200	2398311830	19060	19060	19060	19050	57
324	20231221	145100	2397225420	19060	19050	19060	19050	73
325	20231221	145000	2395834060	19050	19040	19050	19040	429
326	20231221	144900	2387663130	19040	19030	19040	19030	84
327	20231221	144800	2386063780	19040	19020	19040	19020	411
328	20231221	144700	2378241640	19030	19030	19030	19030	120
329	20231221	144600	2375958040	19010	19030	19030	19010	78
330	20231221	144500	2374474000	19030	19030	19030	19020	236
331	20231221	144400	2369984490	19030	19020	19030	19020	44
332	20231221	144300	2369147590	19030	19020	19030	19020	526
333	20231221	144200	2359142550	19020	19020	19020	19020	8
334	20231221	144100	2358990390	19010	19020	19030	19010	100
335	20231221	144000	2357087520	19010	19010	19010	19010	52
336	20231221	143900	2356099000	19010	19030	19030	19010	48
337	20231221	143800	2355185580	19030	19020	19030	19020	93
338	20231221	143700	2353416640	19010	19020	19020	19010	48
339	20231221	143600	2352504080	19010	19020	19020	19010	141
340	20231221	143500	2349823150	19020	19010	19020	19010	697
341	20231221	143400	2336572210	19020	19010	19020	19010	13
342	20231221	143300	2336325010	19020	19010	19020	19000	856
343	20231221	143200	2320054370	19000	19000	19010	19000	107
344	20231221	143100	2318020840	19000	19000	19000	19000	56
345	20231221	143000	2316956840	19010	19010	19010	19010	66
346	20231221	142900	2315702180	19000	19000	19000	19000	51
347	20231221	142800	2314733180	19010	19010	19010	19010	52
348	20231221	142700	2313744660	19010	19000	19010	19000	1035
349	20231221	142600	2294076180	19000	19000	19000	19000	42
350	20231221	142500	2293278180	19010	19010	19010	19010	54
351	20231221	142400	2292251640	19010	19010	19010	19000	141
352	20231221	142300	2289571240	19010	19000	19010	19000	308
353	20231221	142200	2283719160	19000	19010	19010	19000	55
354	20231221	142100	2282673630	19010	19010	19010	19010	44
355	20231221	142000	2281837190	19010	19010	19010	19010	14
356	20231221	141900	2281571050	19010	19000	19010	19000	69
357	20231221	141800	2280259590	19000	19010	19010	19000	104
358	20231221	141700	2278283050	19010	19020	19020	19010	167
359	20231221	141600	2275108300	19010	19010	19010	19010	169
360	20231221	141500	2271895610	19020	19020	19020	19020	10
361	20231221	141400	2271705410	19010	19020	19020	19010	105
362	20231221	141300	2269708480	19020	19020	19020	19020	8
363	20231221	141200	2269556320	19010	19020	19030	19010	192
364	20231221	141100	2265905610	19020	19020	19020	19020	43
365	20231221	141000	2265087750	19030	19020	19030	19020	54
366	20231221	140900	2264060140	19030	19030	19030	19030	48
367	20231221	140800	2263146700	19030	19020	19030	19020	318
368	20231221	140700	2257098260	19020	19020	19020	19010	104
369	20231221	140600	2255120200	19020	19010	19020	19010	62
370	20231221	140500	2253941570	19020	19020	19020	19010	55
371	20231221	140400	2252895480	19020	19020	19020	19020	44
372	20231221	140300	2252058600	19020	19020	19020	19020	8
373	20231221	140200	2251906440	19010	19020	19020	19010	13
374	20231221	140100	2251659190	19010	19010	19010	19010	1
375	20231221	140000	2251640180	19010	19010	19010	19010	757
376	20231221	135900	2237249610	19020	19020	19020	19020	59
377	20231221	135800	2236127430	19020	19010	19020	19010	20
378	20231221	135700	2235747040	19010	19020	19020	19010	29
379	20231221	135600	2235195470	19010	19020	19020	19010	310
380	20231221	135500	2229302270	19020	19010	19020	19010	104
381	20231221	135400	2227325100	19020	19020	19020	19020	30
382	20231221	135300	2226754500	19020	19010	19020	19010	29
383	20231221	135200	2226203120	19010	19010	19020	19010	326
384	20231221	135100	2220004760	19010	19010	19020	19010	137
385	20231221	135000	2217399860	19010	19010	19020	19010	64
386	20231221	134900	2216182860	19020	19020	19020	19020	100
387	20231221	134800	2214280860	19020	19020	19020	19010	460
388	20231221	134700	2205532380	19030	19030	19030	19030	620
389	20231221	134600	2193733780	19030	19030	19030	19030	0
390	20231221	134500	2193733780	19030	19030	19040	19030	10
391	20231221	134400	2193543400	19040	19040	19040	19040	0
392	20231221	134300	2193543400	19040	19030	19040	19030	109
393	20231221	134200	2191469050	19030	19030	19030	19030	274
394	20231221	134100	2186254830	19040	19040	19040	19040	102
395	20231221	134000	2184312750	19040	19040	19050	19040	59
396	20231221	133900	2183189310	19040	19040	19040	19040	41
397	20231221	133800	2182408670	19050	19040	19050	19040	15
398	20231221	133700	2182122980	19050	19050	19050	19050	8
399	20231221	133600	2181970580	19040	19040	19040	19040	0
400	20231221	133500	2181970580	19040	19050	19050	19040	10
401	20231221	133400	2181780090	19050	19050	19050	19050	14
402	20231221	133300	2181513390	19040	19040	19040	19040	45
403	20231221	133200	2180656590	19040	19040	19040	19040	36
404	20231221	133100	2179971150	19030	19030	19030	19020	581
405	20231221	133000	2168915800	19040	19050	19050	19040	289
406	20231221	132900	2163413160	19050	19050	19050	19040	14
407	20231221	132800	2163146470	19040	19040	19040	19040	142
408	20231221	132700	2160442790	19050	19040	19050	19040	211
409	20231221	132600	2156425290	19030	19030	19030	19030	1
410	20231221	132500	2156406260	19040	19040	19040	19040	9
411	20231221	132400	2156234900	19040	19040	19040	19040	111
412	20231221	132300	2154121460	19030	19030	19030	19030	133
413	20231221	132200	2151590470	19040	19050	19050	19040	22
414	20231221	132100	2151171520	19060	19040	19060	19040	3
415	20231221	132000	2151114380	19060	19060	19060	19060	10
416	20231221	131900	2150923780	19060	19040	19060	19040	70
417	20231221	131800	2149590920	19030	19040	19040	19030	2
418	20231221	131700	2149552850	19030	19040	19040	19030	64
419	20231221	131600	2148334590	19040	19040	19040	19040	3
420	20231221	131500	2148277470	19060	19030	19060	19030	540
421	20231221	131400	2138001120	19030	19020	19030	19020	1128
422	20231221	131300	2116546330	19020	19010	19020	19010	3
423	20231221	131200	2116489290	19000	19000	19000	19000	0
424	20231221	131100	2116489290	19000	19020	19020	19000	2
425	20231221	131000	2116451270	19000	19010	19010	19000	42
426	20231221	130900	2115653190	19000	18990	19000	18990	1169
427	20231221	130800	2093442200	18990	18990	18990	18990	0
428	20231221	130700	2093442200	18990	18990	18990	18990	86
429	20231221	130600	2091809060	18980	18980	18980	18980	1
430	20231221	130500	2091790080	18990	18990	18990	18990	7
431	20231221	130400	2091657150	18980	18980	18980	18980	1
432	20231221	130300	2091638170	18990	18990	18990	18990	1
433	20231221	130200	2091619180	18990	18980	18990	18980	207
434	20231221	130100	2087688320	18970	18990	19000	18970	2104
435	20231221	130000	2047772920	19000	18980	19000	18980	45
436	20231221	125900	2046918800	18980	18980	18980	18980	1
437	20231221	125800	2046899820	18980	18980	18980	18980	0
438	20231221	125700	2046899820	18980	19000	19000	18980	16
439	20231221	125600	2046596020	18970	18990	18990	18970	1857
440	20231221	125500	2011366970	18990	18970	18990	18970	51
441	20231221	125400	2010398900	18980	18980	18980	18970	526
442	20231221	125300	2000415430	18980	19000	19000	18980	74
443	20231221	125200	1999010890	18980	18980	18980	18980	55
444	20231221	125100	1997966990	18980	19000	19000	18980	3
445	20231221	125000	1997910030	18980	18980	18980	18980	118
446	20231221	124900	1995670390	18980	18980	18980	18970	210
447	20231221	124800	1991684600	18980	18980	18980	18980	0
448	20231221	124700	1991684600	18980	18960	18980	18960	890
449	20231221	124600	1974799740	18970	18970	18970	18960	139
450	20231221	124500	1972164020	18970	18960	18970	18960	54
451	20231221	124400	1971140090	18960	18980	18980	18960	182
452	20231221	124300	1967687480	18970	18980	18980	18970	181
453	20231221	124200	1964253610	18980	18970	18980	18970	35
454	20231221	124100	1963589320	18970	18980	18980	18970	123
455	20231221	124000	1961254910	18980	18980	18980	18980	11
456	20231221	123900	1961046130	18970	18970	18980	18970	54
457	20231221	123800	1960021650	18980	18980	18980	18980	0
458	20231221	123700	1960021650	18980	18970	18980	18970	10
459	20231221	123600	1959831860	18970	18980	18980	18970	7
460	20231221	123500	1959699050	18980	18980	18980	18980	8
461	20231221	123400	1959547210	18970	18970	18970	18970	8
462	20231221	123300	1959395450	18950	18950	18950	18950	0
463	20231221	123200	1959395450	18950	18980	18980	18950	182
464	20231221	123100	1955941120	18940	18970	18970	18940	1138
465	20231221	123000	1934381080	18940	18950	18950	18940	8519
466	20231221	122900	1772946120	18950	18960	18960	18950	7440
467	20231221	122800	1631958030	18960	18960	18960	18960	150
468	20231221	122700	1629114030	18960	18950	18960	18950	158
469	20231221	122600	1626119710	18950	18950	18950	18950	68
470	20231221	122500	1624831110	18950	18940	18950	18940	1051
471	20231221	122400	1604914670	18950	18950	18950	18950	21
472	20231221	122300	1604516720	18950	18950	18950	18950	454
473	20231221	122200	1595913420	18960	18960	18970	18960	168
474	20231221	122100	1592728060	18960	18960	18960	18960	80
475	20231221	122000	1591211260	18960	18950	18960	18950	40
476	20231221	121900	1590453190	18960	18960	18960	18960	14
477	20231221	121800	1590187750	18970	18970	18970	18970	0
478	20231221	121700	1590187750	18970	18980	18980	18970	12
479	20231221	121600	1589960060	18980	18980	18980	18980	2
480	20231221	121500	1589922100	18980	18950	18980	18940	524
481	20231221	121400	1579992160	18940	18950	18950	18940	25
482	20231221	121300	1579518460	18930	18930	18930	18930	0
483	20231221	121200	1579518460	18930	18940	18940	18930	68
484	20231221	121100	1578230550	18930	18920	18930	18920	283
485	20231221	121000	1572873600	18930	18930	18930	18910	633
486	20231221	120900	1560897030	18920	18930	18930	18920	528
487	20231221	120800	1550906990	18930	18920	18930	18920	575
488	20231221	120700	1540024250	18930	18930	18930	18920	66
489	20231221	120600	1538774930	18930	18930	18930	18930	102
490	20231221	120500	1536844070	18930	18930	18930	18920	23
491	20231221	120400	1536408690	18930	18930	18930	18930	13
492	20231221	120300	1536162600	18920	18920	18920	18920	198
493	20231221	120200	1532416440	18930	18920	18930	18920	426
494	20231221	120100	1524354460	18920	18930	18930	18920	267
495	20231221	120000	1519302650	18930	18940	18940	18920	1003
496	20231221	115900	1500320520	18940	18940	18940	18940	372
497	20231221	115800	1493274840	18950	18940	18950	18940	3
498	20231221	115700	1493218000	18950	18940	18950	18940	19
499	20231221	115600	1492858070	18950	18950	18950	18950	11
500	20231221	115500	1492649620	18950	18940	18950	18940	9
501	20231221	115400	1492479090	18950	18940	18950	18940	59
502	20231221	115300	1491361540	18940	18950	18950	18930	254
503	20231221	115200	1486550980	18950	18950	18950	18950	7
504	20231221	115100	1486418330	18950	18950	18950	18950	1
505	20231221	115000	1486399380	18940	18970	18970	18930	1573
506	20231221	114900	1456597550	18980	18980	18980	18980	7
507	20231221	114800	1456464690	18970	18980	18980	18970	2
508	20231221	114700	1456426740	18950	18950	18950	18950	0
509	20231221	114600	1456426740	18950	18970	18980	18950	1836
510	20231221	114500	1421619220	18980	18980	18980	18980	66
511	20231221	114400	1420366540	18980	18970	18980	18970	131
512	20231221	114300	1417880900	18980	18990	18990	18980	478
513	20231221	114200	1408805680	19000	18990	19000	18990	707
514	20231221	114100	1395376680	19000	19000	19000	18990	10
515	20231221	114000	1395186700	19000	19020	19020	19000	836
516	20231221	113900	1379300250	19010	19010	19020	19010	611
517	20231221	113800	1367685060	19010	19010	19010	19010	121
518	20231221	113700	1365384850	19010	19010	19020	19010	94
519	20231221	113600	1363597020	19010	19020	19020	19010	9
520	20231221	113500	1363425850	19020	19020	19020	19020	1
521	20231221	113400	1363406830	19020	19020	19020	19020	12
522	20231221	113300	1363178590	19010	19010	19010	19010	1
523	20231221	113200	1363159580	19020	19020	19020	19020	7
524	20231221	113100	1363026440	19020	19020	19020	19000	1399
525	20231221	113000	1336442800	19020	19020	19020	19020	0
526	20231221	112900	1336442800	19020	19030	19030	19020	568
527	20231221	112800	1325639260	19030	19030	19030	19030	49
528	20231221	112700	1324706790	19030	19030	19030	19030	17
529	20231221	112600	1324383280	19020	19030	19030	19020	9
530	20231221	112500	1324212030	19020	19020	19020	19020	238
531	20231221	112400	1319685270	19020	19010	19020	19010	60
532	20231221	112300	1318544080	19010	19010	19010	19010	192
533	20231221	112200	1314894160	19010	19010	19010	19010	37
534	20231221	112100	1314190790	19000	19000	19010	19000	11
535	20231221	112000	1313981720	19000	19000	19000	19000	1
536	20231221	111900	1313962720	19000	19000	19010	19000	89
537	20231221	111800	1312271640	19010	19010	19010	19010	7
538	20231221	111700	1312138570	19010	19020	19020	19010	209
539	20231221	111600	1308164650	19020	19030	19030	19020	51
540	20231221	111500	1307194560	19020	19020	19020	19020	54
541	20231221	111400	1306167480	19020	19020	19020	19010	274
542	20231221	111300	1300956010	19020	19030	19030	19020	10
543	20231221	111200	1300765800	19030	19020	19030	19020	63
544	20231221	111100	1299567460	19020	19020	19020	19010	86
545	20231221	111000	1297931760	19020	19020	19020	19020	214
546	20231221	110900	1293861480	19020	19010	19020	19010	8
547	20231221	110800	1293709330	19010	19000	19010	19000	210
548	20231221	110700	1289719280	19000	18980	19000	18980	116
549	20231221	110600	1287517010	18970	18980	18980	18970	323
550	20231221	110500	1281386480	18950	18930	18950	18930	674
551	20231221	110400	1268620900	18910	18910	18920	18900	6004
552	20231221	110300	1155081470	18910	18910	18910	18900	465
553	20231221	110200	1146292900	18900	18920	18920	18900	4289
554	20231221	110100	1065189590	18920	18920	18930	18910	1364
555	20231221	110000	1039384120	18930	18950	18950	18920	567
556	20231221	105900	1028646380	18950	18950	18950	18930	353
557	20231221	105800	1021959880	18950	18940	18950	18940	520
558	20231221	105700	1012110990	18940	18940	18950	18940	576
559	20231221	105600	1001197010	18950	19030	19030	18950	6652
560	20231221	105500	874799700	19030	19050	19050	19030	1302
561	20231221	105400	850008520	19040	19060	19060	19040	69
562	20231221	105300	848694110	19040	19040	19040	19040	2
563	20231221	105200	848656030	19050	19040	19090	19040	10
564	20231221	105100	848465460	19020	19090	19090	19020	11608
565	20231221	105000	627256570	19090	19090	19090	19090	37
566	20231221	104900	626550240	19090	19090	19090	19090	22
567	20231221	104800	626130260	19080	19070	19080	19070	62
568	20231221	104700	624947410	19060	19090	19090	19050	2062
569	20231221	104600	585631670	19090	19100	19100	19090	37
570	20231221	104500	584925170	19090	19090	19090	19090	0
571	20231221	104400	584925170	19090	19070	19090	19070	34
572	20231221	104300	584276460	19070	19080	19150	19060	270
573	20231221	104200	579127880	19150	19080	19150	19060	591
574	20231221	104100	567827780	19060	19080	19080	19060	362
575	20231221	104000	560926420	19070	19060	19070	19060	294
576	20231221	103900	555320680	19070	19070	19070	19070	8
577	20231221	103800	555168120	19060	19060	19070	19050	633
578	20231221	103700	543108250	19050	19120	19120	19050	5436
579	20231221	103600	439289180	19130	19140	19140	19130	115
580	20231221	103500	437089170	19130	19140	19170	19120	1206
581	20231221	103400	414016130	19140	19160	19170	19140	1477
582	20231221	103300	385735250	19160	19170	19170	19150	693
583	20231221	103200	372457020	19180	19180	19180	19170	12
584	20231221	103100	372226870	19180	19190	19190	19170	55
585	20231221	103000	371171910	19180	19190	19190	19180	27
586	20231221	102900	370653890	19190	19170	19190	19170	22
587	20231221	102800	370231950	19170	19170	19170	19170	9
588	20231221	102700	370059420	19170	19180	19180	19160	63
589	20231221	102600	368851650	19170	19170	19170	19170	0
590	20231221	102500	368851650	19170	19170	19170	19170	21
591	20231221	102400	368449080	19180	19170	19180	19160	283
592	20231221	102300	363024320	19170	19180	19180	19170	891
593	20231221	102200	345936140	19190	19190	19190	19190	159
594	20231221	102100	342884930	19190	19200	19200	19190	187
595	20231221	102000	339296070	19190	19190	19200	19190	56
596	20231221	101900	338221290	19200	19200	19200	19190	88
597	20231221	101800	336532110	19220	19200	19220	19200	24
598	20231221	101700	336071290	19210	19220	19220	19210	21
599	20231221	101600	335667820	19220	19220	19220	19220	7
600	20231221	101500	335533280	19210	19220	19220	19210	16
601	20231221	101400	335225770	19230	19230	19230	19220	31
602	20231221	101300	334629650	19210	19210	19210	19210	7
603	20231221	101200	334495180	19230	19230	19230	19230	1
604	20231221	101100	334475950	19230	19210	19230	19200	96
605	20231221	101000	332630930	19220	19220	19220	19220	2
606	20231221	100900	332592490	19190	19190	19190	19190	0
607	20231221	100800	332592490	19190	19180	19190	19180	141
608	20231221	100700	329886780	19230	19230	19230	19180	2641
609	20231221	100600	279183560	19210	19210	19210	19210	0
610	20231221	100500	279183560	19210	19230	19240	19210	202
611	20231221	100400	275300050	19240	19240	19240	19240	1
612	20231221	100300	275280810	19240	19240	19240	19210	351
613	20231221	100200	268533340	19240	19240	19240	19240	81
614	20231221	100100	266974900	19240	19230	19240	19230	89
615	20231221	100000	265262570	19240	19240	19240	19240	51
616	20231221	095900	264281330	19240	19220	19240	19220	5
617	20231221	095800	264185170	19230	19230	19230	19230	7
618	20231221	095700	264050560	19240	19200	19240	19200	3
619	20231221	095600	263992880	19240	19210	19240	19200	747
620	20231221	095500	249634050	19210	19250	19250	19210	1467
621	20231221	095400	221433790	19260	19250	19260	19250	97
622	20231221	095300	219566470	19250	19250	19260	19250	54
623	20231221	095200	218526900	19250	19250	19260	19240	218
624	20231221	095100	214330870	19260	19250	19260	19250	68
625	20231221	095000	213021670	19260	19260	19260	19250	28
626	20231221	094900	212482400	19260	19270	19270	19250	185
627	20231221	094800	208919790	19260	19270	19270	19260	8
628	20231221	094700	208765640	19260	19260	19260	19260	160
629	20231221	094600	205684040	19250	19260	19260	19250	9
630	20231221	094500	205510710	19260	19260	19260	19260	1
631	20231221	094400	205491450	19240	19240	19240	19240	0
632	20231221	094300	205491450	19240	19240	19260	19240	103
633	20231221	094200	203507710	19240	19230	19250	19230	417
634	20231221	094100	195483480	19240	19240	19250	19240	454
635	20231221	094000	186747510	19250	19250	19250	19250	132
636	20231221	093900	184206510	19250	19240	19250	19240	2
637	20231221	093800	184168020	19250	19250	19250	19250	1
638	20231221	093700	184148770	19230	19250	19250	19230	382
639	20231221	093600	176802840	19230	19260	19260	19230	1029
640	20231221	093500	157005850	19280	19280	19280	19280	1
641	20231221	093400	156986570	19260	19280	19280	19260	53
642	20231221	093300	155965770	19280	19280	19280	19280	200
643	20231221	093200	152109770	19280	19250	19280	19240	229
644	20231221	093100	147701590	19250	19250	19250	19240	31
645	20231221	093000	147104860	19280	19250	19280	19250	31
646	20231221	092900	146508050	19260	19250	19290	19250	105
647	20231221	092800	144482940	19290	19290	19290	19290	50
648	20231221	092700	143518440	19250	19250	19250	19250	21
649	20231221	092600	143114190	19300	19280	19300	19240	1007
650	20231221	092500	123724140	19300	19300	19300	19300	1
651	20231221	092400	123704840	19280	19290	19290	19280	51
652	20231221	092300	122721500	19300	19280	19300	19280	42
653	20231221	092200	121911400	19280	19270	19280	19270	149
654	20231221	092100	119040160	19240	19270	19270	19240	12
655	20231221	092000	118808950	19230	19220	19280	19220	58
656	20231221	091900	117694060	19220	19230	19280	19220	364
657	20231221	091800	110696310	19280	19280	19280	19280	2
658	20231221	091700	110657750	19280	19210	19280	19210	289
659	20231221	091600	105104310	19210	19240	19240	19210	1181
660	20231221	091500	82406810	19250	19270	19280	19250	502
661	20231221	091400	72739020	19280	19280	19280	19270	92
662	20231221	091300	70965270	19300	19300	19300	19290	10
663	20231221	091200	70772340	19330	19270	19330	19270	2
664	20231221	091100	70733740	19330	19320	19330	19270	517
665	20231221	091000	60762530	19320	19320	19320	19320	14
666	20231221	090900	60492050	19310	19320	19320	19310	3
667	20231221	090800	60434100	19320	19320	19320	19320	1
668	20231221	090700	60414780	19240	19240	19240	19240	2
669	20231221	090600	60376300	19240	19250	19250	19240	231
670	20231221	090500	55929560	19250	19250	19250	19250	10
671	20231221	090400	55737060	19300	19240	19300	19240	129
672	20231221	090300	53247420	19230	19220	19230	19220	105
673	20231221	090200	51228330	19220	19220	19220	19220	52
674	20231221	090100	50228890	19210	19210	19210	19210	482
675	20231221	090000	40969670	19210	19210	19300	19210	2122