KissMeData/219130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203800	1168903450	18950	18950	18950	18950	1046
3	20231212	203700	1168903450	18950	18950	18950	18950	0
4	20231212	203600	1168903450	18950	18950	18950	18950	0
5	20231212	203500	1168903450	18950	18950	18950	18950	0
6	20231212	203400	1168903450	18950	18950	18950	18950	0
7	20231212	203300	1168903450	18950	18950	18950	18950	0
8	20231212	203200	1168903450	18950	18950	18950	18950	0
9	20231212	203100	1168903450	18950	18950	18950	18950	0
10	20231212	203000	1168903450	18950	18950	18950	18950	0
11	20231212	202900	1168903450	18950	18950	18950	18950	0
12	20231212	202800	1168903450	18950	18950	18950	18950	0
13	20231212	202700	1168903450	18950	18950	18950	18950	0
14	20231212	202600	1168903450	18950	18950	18950	18950	0
15	20231212	202500	1168903450	18950	18950	18950	18950	0
16	20231212	202400	1168903450	18950	18950	18950	18950	0
17	20231212	202300	1168903450	18950	18950	18950	18950	0
18	20231212	202200	1168903450	18950	18950	18950	18950	0
19	20231212	202100	1168903450	18950	18950	18950	18950	0
20	20231212	202000	1168903450	18950	18950	18950	18950	0
21	20231212	201900	1168903450	18950	18950	18950	18950	0
22	20231212	201800	1168903450	18950	18950	18950	18950	0
23	20231212	201700	1168903450	18950	18950	18950	18950	0
24	20231212	201600	1168903450	18950	18950	18950	18950	0
25	20231212	201500	1168903450	18950	18950	18950	18950	0
26	20231212	201400	1168903450	18950	18950	18950	18950	0
27	20231212	201300	1168903450	18950	18950	18950	18950	0
28	20231212	201200	1168903450	18950	18950	18950	18950	0
29	20231212	201100	1168903450	18950	18950	18950	18950	0
30	20231212	201000	1168903450	18950	18950	18950	18950	0
31	20231212	200900	1168903450	18950	18950	18950	18950	0
32	20231212	200800	1168903450	18950	18950	18950	18950	1046
33	20231212	200700	1168903450	18950	18950	18950	18950	0
34	20231212	200600	1168903450	18950	18950	18950	18950	0
35	20231212	200500	1168903450	18950	18950	18950	18950	0
36	20231212	200400	1168903450	18950	18950	18950	18950	0
37	20231212	200300	1168903450	18950	18950	18950	18950	0
38	20231212	200200	1168903450	18950	18950	18950	18950	0
39	20231212	200100	1168903450	18950	18950	18950	18950	0
40	20231212	200000	1168903450	18950	18950	18950	18950	0
41	20231212	195900	1168903450	18950	18950	18950	18950	0
42	20231212	195800	1168903450	18950	18950	18950	18950	0
43	20231212	195700	1168903450	18950	18950	18950	18950	0
44	20231212	195600	1168903450	18950	18950	18950	18950	0
45	20231212	195500	1168903450	18950	18950	18950	18950	0
46	20231212	195400	1168903450	18950	18950	18950	18950	0
47	20231212	195300	1168903450	18950	18950	18950	18950	0
48	20231212	195200	1168903450	18950	18950	18950	18950	0
49	20231212	195100	1168903450	18950	18950	18950	18950	0
50	20231212	195000	1168903450	18950	18950	18950	18950	0
51	20231212	194900	1168903450	18950	18950	18950	18950	0
52	20231212	194800	1168903450	18950	18950	18950	18950	0
53	20231212	194700	1168903450	18950	18950	18950	18950	0
54	20231212	194600	1168903450	18950	18950	18950	18950	0
55	20231212	194500	1168903450	18950	18950	18950	18950	0
56	20231212	194400	1168903450	18950	18950	18950	18950	0
57	20231212	194300	1168903450	18950	18950	18950	18950	0
58	20231212	194200	1168903450	18950	18950	18950	18950	0
59	20231212	194100	1168903450	18950	18950	18950	18950	0
60	20231212	194000	1168903450	18950	18950	18950	18950	0
61	20231212	193900	1168903450	18950	18950	18950	18950	0
62	20231212	193800	1168903450	18950	18950	18950	18950	1046
63	20231212	193700	1168903450	18950	18950	18950	18950	0
64	20231212	193600	1168903450	18950	18950	18950	18950	0
65	20231212	193500	1168903450	18950	18950	18950	18950	0
66	20231212	193400	1168903450	18950	18950	18950	18950	0
67	20231212	193300	1168903450	18950	18950	18950	18950	0
68	20231212	193200	1168903450	18950	18950	18950	18950	0
69	20231212	193100	1168903450	18950	18950	18950	18950	0
70	20231212	193000	1168903450	18950	18950	18950	18950	0
71	20231212	192900	1168903450	18950	18950	18950	18950	0
72	20231212	192800	1168903450	18950	18950	18950	18950	0
73	20231212	192700	1168903450	18950	18950	18950	18950	0
74	20231212	192600	1168903450	18950	18950	18950	18950	0
75	20231212	192500	1168903450	18950	18950	18950	18950	0
76	20231212	192400	1168903450	18950	18950	18950	18950	0
77	20231212	192300	1168903450	18950	18950	18950	18950	0
78	20231212	192200	1168903450	18950	18950	18950	18950	0
79	20231212	192100	1168903450	18950	18950	18950	18950	0
80	20231212	192000	1168903450	18950	18950	18950	18950	0
81	20231212	191900	1168903450	18950	18950	18950	18950	0
82	20231212	191800	1168903450	18950	18950	18950	18950	0
83	20231212	191700	1168903450	18950	18950	18950	18950	0
84	20231212	191600	1168903450	18950	18950	18950	18950	0
85	20231212	191500	1168903450	18950	18950	18950	18950	0
86	20231212	191400	1168903450	18950	18950	18950	18950	0
87	20231212	191300	1168903450	18950	18950	18950	18950	0
88	20231212	191200	1168903450	18950	18950	18950	18950	0
89	20231212	191100	1168903450	18950	18950	18950	18950	0
90	20231212	191000	1168903450	18950	18950	18950	18950	0
91	20231212	190900	1168903450	18950	18950	18950	18950	0
92	20231212	190800	1168903450	18950	18950	18950	18950	1046
93	20231212	190700	1168903450	18950	18950	18950	18950	0
94	20231212	190600	1168903450	18950	18950	18950	18950	0
95	20231212	190500	1168903450	18950	18950	18950	18950	0
96	20231212	190400	1168903450	18950	18950	18950	18950	0
97	20231212	190300	1168903450	18950	18950	18950	18950	0
98	20231212	190200	1168903450	18950	18950	18950	18950	0
99	20231212	190100	1168903450	18950	18950	18950	18950	0
100	20231212	190000	1168903450	18950	18950	18950	18950	0
101	20231212	185900	1168903450	18950	18950	18950	18950	0
102	20231212	185800	1168903450	18950	18950	18950	18950	0
103	20231212	185700	1168903450	18950	18950	18950	18950	0
104	20231212	185600	1168903450	18950	18950	18950	18950	0
105	20231212	185500	1168903450	18950	18950	18950	18950	0
106	20231212	185400	1168903450	18950	18950	18950	18950	0
107	20231212	185300	1168903450	18950	18950	18950	18950	0
108	20231212	185200	1168903450	18950	18950	18950	18950	0
109	20231212	185100	1168903450	18950	18950	18950	18950	0
110	20231212	185000	1168903450	18950	18950	18950	18950	0
111	20231212	184900	1168903450	18950	18950	18950	18950	0
112	20231212	184800	1168903450	18950	18950	18950	18950	0
113	20231212	184700	1168903450	18950	18950	18950	18950	0
114	20231212	184600	1168903450	18950	18950	18950	18950	0
115	20231212	184500	1168903450	18950	18950	18950	18950	0
116	20231212	184400	1168903450	18950	18950	18950	18950	0
117	20231212	184300	1168903450	18950	18950	18950	18950	0
118	20231212	184200	1168903450	18950	18950	18950	18950	0
119	20231212	184100	1168903450	18950	18950	18950	18950	0
120	20231212	184000	1168903450	18950	18950	18950	18950	0
121	20231212	183900	1168903450	18950	18950	18950	18950	0
122	20231212	183800	1168903450	18950	18950	18950	18950	1046
123	20231212	183700	1168903450	18950	18950	18950	18950	0
124	20231212	183600	1168903450	18950	18950	18950	18950	0
125	20231212	183500	1168903450	18950	18950	18950	18950	0
126	20231212	183400	1168903450	18950	18950	18950	18950	0
127	20231212	183300	1168903450	18950	18950	18950	18950	0
128	20231212	183200	1168903450	18950	18950	18950	18950	0
129	20231212	183100	1168903450	18950	18950	18950	18950	0
130	20231212	183000	1168903450	18950	18950	18950	18950	0
131	20231212	182900	1168903450	18950	18950	18950	18950	0
132	20231212	182800	1168903450	18950	18950	18950	18950	0
133	20231212	182700	1168903450	18950	18950	18950	18950	0
134	20231212	182600	1168903450	18950	18950	18950	18950	0
135	20231212	182500	1168903450	18950	18950	18950	18950	0
136	20231212	182400	1168903450	18950	18950	18950	18950	0
137	20231212	182300	1168903450	18950	18950	18950	18950	0
138	20231212	182200	1168903450	18950	18950	18950	18950	0
139	20231212	182100	1168903450	18950	18950	18950	18950	0
140	20231212	182000	1168903450	18950	18950	18950	18950	0
141	20231212	181900	1168903450	18950	18950	18950	18950	0
142	20231212	181800	1168903450	18950	18950	18950	18950	0
143	20231212	181700	1168903450	18950	18950	18950	18950	0
144	20231212	181600	1168903450	18950	18950	18950	18950	0
145	20231212	181500	1168903450	18950	18950	18950	18950	0
146	20231212	181400	1168903450	18950	18950	18950	18950	0
147	20231212	181300	1168903450	18950	18950	18950	18950	0
148	20231212	181200	1168903450	18950	18950	18950	18950	0
149	20231212	181100	1168903450	18950	18950	18950	18950	0
150	20231212	181000	1168903450	18950	18950	18950	18950	0
151	20231212	180900	1168903450	18950	18950	18950	18950	0
152	20231212	180800	1168903450	18950	18950	18950	18950	1046
153	20231212	180700	1168903450	18950	18950	18950	18950	0
154	20231212	180600	1168903450	18950	18950	18950	18950	0
155	20231212	180500	1168903450	18950	18950	18950	18950	0
156	20231212	180400	1168903450	18950	18950	18950	18950	0
157	20231212	180300	1168903450	18950	18950	18950	18950	0
158	20231212	180200	1168903450	18950	18950	18950	18950	0
159	20231212	180100	1168903450	18950	18950	18950	18950	0
160	20231212	180000	1168903450	18950	18950	18950	18950	0
161	20231212	175900	1168903450	18950	18950	18950	18950	0
162	20231212	175800	1168903450	18950	18950	18950	18950	0
163	20231212	175700	1168903450	18950	18950	18950	18950	0
164	20231212	175600	1168903450	18950	18950	18950	18950	0
165	20231212	175500	1168903450	18950	18950	18950	18950	0
166	20231212	175400	1168903450	18950	18950	18950	18950	0
167	20231212	175300	1168903450	18950	18950	18950	18950	0
168	20231212	175200	1168903450	18950	18950	18950	18950	0
169	20231212	175100	1168903450	18950	18950	18950	18950	0
170	20231212	175000	1168903450	18950	18950	18950	18950	0
171	20231212	174900	1168903450	18950	18950	18950	18950	0
172	20231212	174800	1168903450	18950	18950	18950	18950	0
173	20231212	174700	1168903450	18950	18950	18950	18950	0
174	20231212	174600	1168903450	18950	18950	18950	18950	0
175	20231212	174500	1168903450	18950	18950	18950	18950	0
176	20231212	174400	1168903450	18950	18950	18950	18950	0
177	20231212	174300	1168903450	18950	18950	18950	18950	0
178	20231212	174200	1168903450	18950	18950	18950	18950	0
179	20231212	174100	1168903450	18950	18950	18950	18950	0
180	20231212	174000	1168903450	18950	18950	18950	18950	0
181	20231212	173900	1168903450	18950	18950	18950	18950	0
182	20231212	173800	1168903450	18950	18950	18950	18950	1046
183	20231212	173700	1168903450	18950	18950	18950	18950	0
184	20231212	173600	1168903450	18950	18950	18950	18950	0
185	20231212	173500	1168903450	18950	18950	18950	18950	0
186	20231212	173400	1168903450	18950	18950	18950	18950	0
187	20231212	173300	1168903450	18950	18950	18950	18950	0
188	20231212	173200	1168903450	18950	18950	18950	18950	0
189	20231212	173100	1168903450	18950	18950	18950	18950	0
190	20231212	173000	1168903450	18950	18950	18950	18950	0
191	20231212	172900	1168903450	18950	18950	18950	18950	0
192	20231212	172800	1168903450	18950	18950	18950	18950	0
193	20231212	172700	1168903450	18950	18950	18950	18950	0
194	20231212	172600	1168903450	18950	18950	18950	18950	0
195	20231212	172500	1168903450	18950	18950	18950	18950	0
196	20231212	172400	1168903450	18950	18950	18950	18950	0
197	20231212	172300	1168903450	18950	18950	18950	18950	0
198	20231212	172200	1168903450	18950	18950	18950	18950	0
199	20231212	172100	1168903450	18950	18950	18950	18950	0
200	20231212	172000	1168903450	18950	18950	18950	18950	0
201	20231212	171900	1168903450	18950	18950	18950	18950	0
202	20231212	171800	1168903450	18950	18950	18950	18950	0
203	20231212	171700	1168903450	18950	18950	18950	18950	0
204	20231212	171600	1168903450	18950	18950	18950	18950	0
205	20231212	171500	1168903450	18950	18950	18950	18950	0
206	20231212	171400	1168903450	18950	18950	18950	18950	0
207	20231212	171300	1168903450	18950	18950	18950	18950	0
208	20231212	171200	1168903450	18950	18950	18950	18950	0
209	20231212	171100	1168903450	18950	18950	18950	18950	0
210	20231212	171000	1168903450	18950	18950	18950	18950	0
211	20231212	170900	1168903450	18950	18950	18950	18950	0
212	20231212	170800	1168903450	18950	18950	18950	18950	1046
213	20231212	170700	1168903450	18950	18950	18950	18950	0
214	20231212	170600	1168903450	18950	18950	18950	18950	0
215	20231212	170500	1168903450	18950	18950	18950	18950	0
216	20231212	170400	1168903450	18950	18950	18950	18950	0
217	20231212	170300	1168903450	18950	18950	18950	18950	0
218	20231212	170200	1168903450	18950	18950	18950	18950	0
219	20231212	170100	1168903450	18950	18950	18950	18950	0
220	20231212	170000	1168903450	18950	18950	18950	18950	0
221	20231212	165900	1168903450	18950	18950	18950	18950	0
222	20231212	165800	1168903450	18950	18950	18950	18950	0
223	20231212	165700	1168903450	18950	18950	18950	18950	0
224	20231212	165600	1168903450	18950	18950	18950	18950	0
225	20231212	165500	1168903450	18950	18950	18950	18950	0
226	20231212	165400	1168903450	18950	18950	18950	18950	0
227	20231212	165300	1168903450	18950	18950	18950	18950	0
228	20231212	165200	1168903450	18950	18950	18950	18950	0
229	20231212	165100	1168903450	18950	18950	18950	18950	0
230	20231212	165000	1168903450	18950	18950	18950	18950	0
231	20231212	164900	1168903450	18950	18950	18950	18950	0
232	20231212	164800	1168903450	18950	18950	18950	18950	0
233	20231212	164700	1168903450	18950	18950	18950	18950	0
234	20231212	164600	1168903450	18950	18950	18950	18950	0
235	20231212	164500	1168903450	18950	18950	18950	18950	0
236	20231212	164400	1168903450	18950	18950	18950	18950	0
237	20231212	164300	1168903450	18950	18950	18950	18950	0
238	20231212	164200	1168903450	18950	18950	18950	18950	0
239	20231212	164100	1168903450	18950	18950	18950	18950	0
240	20231212	164000	1168903450	18950	18950	18950	18950	0
241	20231212	163900	1168903450	18950	18950	18950	18950	0
242	20231212	163800	1168903450	18950	18950	18950	18950	1046
243	20231212	163700	1168903450	18950	18950	18950	18950	0
244	20231212	163600	1168903450	18950	18950	18950	18950	0
245	20231212	163500	1168903450	18950	18950	18950	18950	0
246	20231212	163400	1168903450	18950	18950	18950	18950	0
247	20231212	163300	1168903450	18950	18950	18950	18950	0
248	20231212	163200	1168903450	18950	18950	18950	18950	0
249	20231212	163100	1168903450	18950	18950	18950	18950	0
250	20231212	163000	1168903450	18950	18950	18950	18950	0
251	20231212	162900	1168903450	18950	18950	18950	18950	0
252	20231212	162800	1168903450	18950	18950	18950	18950	0
253	20231212	162700	1168903450	18950	18950	18950	18950	0
254	20231212	162600	1168903450	18950	18950	18950	18950	0
255	20231212	162500	1168903450	18950	18950	18950	18950	0
256	20231212	162400	1168903450	18950	18950	18950	18950	0
257	20231212	162300	1168903450	18950	18950	18950	18950	0
258	20231212	162200	1168903450	18950	18950	18950	18950	0
259	20231212	162100	1168903450	18950	18950	18950	18950	0
260	20231212	162000	1168903450	18950	18950	18950	18950	0
261	20231212	161900	1168903450	18950	18950	18950	18950	0
262	20231212	161800	1168903450	18950	18950	18950	18950	0
263	20231212	161700	1168903450	18950	18950	18950	18950	0
264	20231212	161600	1168903450	18950	18950	18950	18950	0
265	20231212	161500	1168903450	18950	18950	18950	18950	0
266	20231212	161400	1168903450	18950	18950	18950	18950	0
267	20231212	161300	1168903450	18950	18950	18950	18950	0
268	20231212	161200	1168903450	18950	18950	18950	18950	0
269	20231212	161100	1168903450	18950	18950	18950	18950	0
270	20231212	161000	1168903450	18950	18950	18950	18950	0
271	20231212	160900	1168903450	18950	18950	18950	18950	0
272	20231212	160800	1168903450	18950	18950	18950	18950	1046
273	20231212	160700	1168903450	18950	18950	18950	18950	0
274	20231212	160600	1168903450	18950	18950	18950	18950	0
275	20231212	160500	1168903450	18950	18950	18950	18950	0
276	20231212	160400	1168903450	18950	18950	18950	18950	0
277	20231212	160300	1168903450	18950	18950	18950	18950	0
278	20231212	160200	1168903450	18950	18950	18950	18950	0
279	20231212	160100	1168903450	18950	18950	18950	18950	0
280	20231212	160000	1168903450	18950	18950	18950	18950	0
281	20231212	155900	1168903450	18950	18950	18950	18950	0
282	20231212	155800	1168903450	18950	18950	18950	18950	0
283	20231212	155700	1168903450	18950	18950	18950	18950	0
284	20231212	155600	1168903450	18950	18950	18950	18950	0
285	20231212	155500	1168903450	18950	18950	18950	18950	0
286	20231212	155400	1168903450	18950	18950	18950	18950	0
287	20231212	155300	1168903450	18950	18950	18950	18950	0
288	20231212	155200	1168903450	18950	18950	18950	18950	0
289	20231212	155100	1168903450	18950	18950	18950	18950	0
290	20231212	155000	1168903450	18950	18950	18950	18950	0
291	20231212	154900	1168903450	18950	18950	18950	18950	0
292	20231212	154800	1168903450	18950	18950	18950	18950	0
293	20231212	154700	1168903450	18950	18950	18950	18950	0
294	20231212	154600	1168903450	18950	18950	18950	18950	0
295	20231212	154500	1168903450	18950	18950	18950	18950	0
296	20231212	154400	1168903450	18950	18950	18950	18950	0
297	20231212	154300	1168903450	18950	18950	18950	18950	0
298	20231212	154200	1168903450	18950	18950	18950	18950	0
299	20231212	154100	1168903450	18950	18950	18950	18950	0
300	20231212	154000	1168903450	18950	18950	18950	18950	0
301	20231212	153900	1168903450	18950	18950	18950	18950	0
302	20231212	153800	1168903450	18950	18950	18950	18950	1046
303	20231212	153700	1168903450	18950	18950	18950	18950	0
304	20231212	153600	1168903450	18950	18950	18950	18950	0
305	20231212	153500	1168903450	18950	18950	18950	18950	0
306	20231212	153400	1168903450	18950	18950	18950	18950	0
307	20231212	153300	1168903450	18950	18950	18950	18950	0
308	20231212	153200	1168903450	18950	18950	18950	18950	0
309	20231212	153100	1168903450	18950	18950	18950	18950	0
310	20231212	153000	1168903450	18950	18950	18950	18950	1046
311	20231212	152900	1149081750	19030	19030	19030	19030	0
312	20231212	152800	1149081750	19030	19030	19030	19030	0
313	20231212	152700	1149081750	19030	19030	19030	19030	0
314	20231212	152600	1149081750	19030	19030	19030	19030	0
315	20231212	152500	1149081750	19030	19030	19030	19030	0
316	20231212	152400	1149081750	19030	19030	19030	19030	0
317	20231212	152300	1149081750	19030	19030	19030	19030	0
318	20231212	152200	1149081750	19030	19030	19030	19030	0
319	20231212	152100	1149081750	19030	19030	19030	19030	0
320	20231212	152000	1149081750	19030	19030	19030	19030	0
321	20231212	151900	1149081750	19030	18980	19030	18950	498
322	20231212	151800	1139619830	18990	19000	19000	18990	211
323	20231212	151700	1135610890	19000	18980	19000	18980	537
324	20231212	151600	1125410240	18990	18990	18990	18990	69
325	20231212	151500	1124099930	18990	19000	19000	18990	1284
326	20231212	151400	1099704600	19010	19010	19020	19010	13
327	20231212	151300	1099457460	19020	19020	19020	19020	7
328	20231212	151200	1099324320	19020	19020	19020	19020	1
329	20231212	151100	1099305300	19030	19060	19060	19000	106
330	20231212	151000	1097286800	19060	19060	19060	19060	30
331	20231212	150900	1096715000	19060	19060	19060	19060	60
332	20231212	150800	1095571400	19050	19050	19050	19050	0
333	20231212	150700	1095571400	19050	19050	19050	19050	34
334	20231212	150600	1094923700	19060	19060	19060	19060	0
335	20231212	150500	1094923700	19060	19060	19060	19060	41
336	20231212	150400	1094142240	19130	19130	19130	19130	0
337	20231212	150300	1094142240	19130	19050	19140	19050	731
338	20231212	150200	1080191990	19050	19040	19050	19040	285
339	20231212	150100	1074763930	19050	18980	19050	18980	349
340	20231212	150000	1068127170	18990	18990	18990	18990	57
341	20231212	145900	1067044740	19000	19000	19000	19000	101
342	20231212	145800	1065125740	18910	18980	19010	18910	236
343	20231212	145700	1060649050	19000	19000	19000	19000	51
344	20231212	145600	1059680050	19000	19000	19000	19000	94
345	20231212	145500	1057894050	19000	19000	19000	19000	271
346	20231212	145400	1052745050	19050	19050	19050	19050	0
347	20231212	145300	1052745050	19050	18990	19050	18990	400
348	20231212	145200	1045133050	18990	18970	18990	18970	262
349	20231212	145100	1040160700	18980	18980	18980	18980	46
350	20231212	145000	1039287620	18980	18980	18980	18980	84
351	20231212	144900	1037693300	18980	18970	18980	18970	123
352	20231212	144800	1035359460	18980	18980	18980	18980	66
353	20231212	144700	1034106780	18980	18890	18980	18890	100
354	20231212	144600	1032209230	18980	18980	18980	18980	41
355	20231212	144500	1031431050	18980	18980	18980	18980	136
356	20231212	144400	1028849770	18970	18970	18970	18970	87
357	20231212	144300	1027199380	18980	18980	18980	18980	49
358	20231212	144200	1026269360	18980	18990	18990	18980	166
359	20231212	144100	1023117950	18990	18990	18990	18990	86
360	20231212	144000	1021484810	18990	18890	18990	18880	55
361	20231212	143900	1020440900	18980	18980	18980	18980	136
362	20231212	143800	1017859620	19000	19000	19000	19000	91
363	20231212	143700	1016130620	18980	18960	18980	18960	77
364	20231212	143600	1014670030	18960	18960	18960	18960	115
365	20231212	143500	1012489630	18950	18950	18950	18950	99
366	20231212	143400	1010613580	18950	18950	18950	18950	37
367	20231212	143300	1009912430	18880	18950	18950	18880	104
368	20231212	143200	1007945410	18960	18960	18960	18960	90
369	20231212	143100	1006239010	18970	18970	18970	18970	46
370	20231212	143000	1005366390	18980	18980	18980	18980	70
371	20231212	142900	1004037790	18980	18980	18980	18980	182
372	20231212	142800	1000583430	18980	18980	18980	18980	50
373	20231212	142700	999634430	18990	18980	18990	18890	101
374	20231212	142600	997716770	18980	19000	19000	18980	151
375	20231212	142500	994848950	18900	19040	19040	18900	245
376	20231212	142400	990213910	19000	19010	19020	19000	93
377	20231212	142300	988446820	19000	19010	19010	18890	2560
378	20231212	142200	939957360	19100	19100	19100	19100	0
379	20231212	142100	939957360	19100	19100	19100	19100	30
380	20231212	142000	939384360	19100	19040	19100	19040	47
381	20231212	141900	938488820	19040	19030	19040	19030	46
382	20231212	141800	937613030	19010	19010	19010	19010	1
383	20231212	141700	937594020	19030	19020	19030	19020	36
384	20231212	141600	936909200	19020	19010	19020	19010	16
385	20231212	141500	936604960	19020	19020	19020	19020	16
386	20231212	141400	936300640	19020	19010	19020	19000	86
387	20231212	141300	934666220	19000	19000	19010	19000	136
388	20231212	141200	932082060	19000	19000	19010	19000	49
389	20231212	141100	931150900	18990	19000	19000	18990	586
390	20231212	141000	920017260	19030	19030	19030	19030	16
391	20231212	140900	919712780	19030	19030	19030	19030	0
392	20231212	140800	919712780	19030	19030	19030	19030	0
393	20231212	140700	919712780	19030	19010	19030	19010	16
394	20231212	140600	919408400	19010	19000	19010	19000	22
395	20231212	140500	918990240	18990	18990	18990	18990	14
396	20231212	140400	918724380	18990	18990	18990	18980	377
397	20231212	140300	911565990	18880	19000	19000	18880	820
398	20231212	140200	896057170	19010	19010	19010	19010	0
399	20231212	140100	896057170	19010	19000	19010	19000	100
400	20231212	140000	894156660	19000	19000	19000	19000	86
401	20231212	135900	892522660	19000	19000	19000	19000	50
402	20231212	135800	891572660	19000	18990	19000	18990	96
403	20231212	135700	889749460	18990	18990	18990	18990	156
404	20231212	135600	886787020	18990	18990	18990	18990	36
405	20231212	135500	886103380	18990	18990	18990	18990	80
406	20231212	135400	884584180	18990	18990	18990	18990	158
407	20231212	135300	881583760	18990	18990	18990	18990	45
408	20231212	135200	880729210	19000	19030	19040	19000	292
409	20231212	135100	875180090	19000	19040	19040	19000	133
410	20231212	135000	872652290	18990	18990	19050	18990	213
411	20231212	134900	868603920	18990	18990	18990	18990	86
412	20231212	134800	866970780	18990	18990	18990	18990	129
413	20231212	134700	864521070	18990	18990	18990	18990	57
414	20231212	134600	863438640	18990	19010	19010	18990	151
415	20231212	134500	860570560	19000	18990	19000	18990	193
416	20231212	134400	856904370	18950	18950	18950	18950	50
417	20231212	134300	855956870	18910	18840	18910	18840	746
418	20231212	134200	841867550	18840	18840	18840	18840	65
419	20231212	134100	840642950	18840	18790	18840	18790	247
420	20231212	134000	835995990	18800	18800	18800	18800	101
421	20231212	133900	834097190	18800	18800	18800	18800	35
422	20231212	133800	833439190	18800	18800	18800	18800	136
423	20231212	133700	830882390	18800	18800	18800	18800	76
424	20231212	133600	829453590	18800	18830	18830	18790	69
425	20231212	133500	828156840	18840	18790	18840	18790	292
426	20231212	133400	822659240	18800	18800	18800	18800	87
427	20231212	133300	821023640	18800	18680	18800	18680	1140
428	20231212	133200	799684920	18680	18550	18680	18550	689
429	20231212	133100	786839840	18510	18580	18590	18510	71
430	20231212	133000	785520720	18590	18590	18590	18590	126
431	20231212	132900	783178380	18570	18510	18570	18510	72
432	20231212	132800	781841400	18580	18580	18580	18480	149
433	20231212	132700	779073080	18570	18570	18570	18570	53
434	20231212	132600	778088870	18570	18570	18570	18570	68
435	20231212	132500	776826110	18560	18540	18560	18540	8
436	20231212	132400	776677770	18530	18510	18530	18510	5
437	20231212	132300	776585190	18500	18550	18550	18470	806
438	20231212	132200	761686540	18550	18550	18550	18550	6
439	20231212	132100	761575240	18550	18550	18550	18550	1
440	20231212	132000	761556690	18590	18590	18590	18590	0
441	20231212	131900	761556690	18590	18590	18590	18590	0
442	20231212	131800	761556690	18590	18590	18590	18590	0
443	20231212	131700	761556690	18590	18590	18590	18590	0
444	20231212	131600	761556690	18590	18550	18590	18550	52
445	20231212	131500	760591200	18550	18550	18550	18550	270
446	20231212	131400	755582700	18550	18550	18550	18550	105
447	20231212	131300	753634950	18560	18560	18560	18560	1
448	20231212	131200	753616390	18610	18610	18610	18610	0
449	20231212	131100	753616390	18610	18570	18610	18570	200
450	20231212	131000	749895340	18560	18550	18560	18550	8
451	20231212	130900	749746930	18550	18530	18550	18530	7
452	20231212	130800	749617160	18500	18510	18530	18500	66
453	20231212	130700	748395880	18510	18510	18510	18510	0
454	20231212	130600	748395880	18510	18510	18510	18510	0
455	20231212	130500	748395880	18510	18500	18510	18490	344
456	20231212	130400	742034730	18510	18500	18510	18500	11
457	20231212	130300	741831130	18490	18490	18490	18490	0
458	20231212	130200	741831130	18490	18490	18490	18490	0
459	20231212	130100	741831130	18490	18510	18510	18490	338
460	20231212	130000	735579550	18510	18510	18510	18510	0
461	20231212	125900	735579550	18510	18510	18510	18510	0
462	20231212	125800	735579550	18510	18510	18510	18510	101
463	20231212	125700	733710040	18630	18630	18630	18630	0
464	20231212	125600	733710040	18630	18630	18630	18630	0
465	20231212	125500	733710040	18630	18630	18630	18630	0
466	20231212	125400	733710040	18630	18630	18630	18630	0
467	20231212	125300	733710040	18630	18630	18630	18630	0
468	20231212	125200	733710040	18630	18630	18630	18630	0
469	20231212	125100	733710040	18630	18630	18630	18630	0
470	20231212	125000	733710040	18630	18550	18630	18510	88
471	20231212	124900	732076050	18500	18500	18500	18500	0
472	20231212	124800	732076050	18500	18580	18580	18500	1115
473	20231212	124700	711438830	18700	18700	18700	18700	0
474	20231212	124600	711438830	18700	18700	18700	18700	0
475	20231212	124500	711438830	18700	18700	18700	18700	0
476	20231212	124400	711438830	18700	18700	18700	18700	0
477	20231212	124300	711438830	18700	18700	18700	18700	0
478	20231212	124200	711438830	18700	18700	18700	18700	0
479	20231212	124100	711438830	18700	18680	18700	18680	200
480	20231212	124000	707702000	18690	18550	18690	18550	200
481	20231212	123900	703975100	18600	18600	18600	18600	0
482	20231212	123800	703975100	18600	18600	18600	18600	0
483	20231212	123700	703975100	18600	18600	18600	18600	0
484	20231212	123600	703975100	18600	18600	18600	18600	0
485	20231212	123500	703975100	18600	18600	18600	18600	0
486	20231212	123400	703975100	18600	18540	18600	18540	100
487	20231212	123300	702119020	18510	18500	18510	18500	7
488	20231212	123200	701989460	18500	18490	18500	18490	9
489	20231212	123100	701823010	18480	18480	18480	18480	0
490	20231212	123000	701823010	18480	18480	18480	18480	5
491	20231212	122900	701730610	18480	18480	18480	18480	0
492	20231212	122800	701730610	18480	18480	18480	18480	3
493	20231212	122700	701675170	18470	18470	18470	18470	0
494	20231212	122600	701675170	18470	18470	18470	18470	0
495	20231212	122500	701675170	18470	18470	18470	18470	0
496	20231212	122400	701675170	18470	18570	18570	18460	801
497	20231212	122300	686884020	18480	18480	18480	18480	1
498	20231212	122200	686865540	18600	18550	18600	18550	28
499	20231212	122100	686345430	18540	18540	18540	18540	0
500	20231212	122000	686345430	18540	18540	18540	18540	27
501	20231212	121900	685844850	18540	18540	18540	18540	0
502	20231212	121800	685844850	18540	18500	18540	18500	14
503	20231212	121700	685585610	18490	18490	18500	18490	9
504	20231212	121600	685419150	18500	18500	18500	18500	0
505	20231212	121500	685419150	18500	18500	18500	18500	0
506	20231212	121400	685419150	18500	18500	18500	18500	0
507	20231212	121300	685419150	18500	18500	18500	18500	0
508	20231212	121200	685419150	18500	18500	18500	18500	0
509	20231212	121100	685419150	18500	18490	18500	18490	28
510	20231212	121000	684901160	18500	18500	18500	18500	7
511	20231212	120900	684771660	18500	18500	18500	18500	22
512	20231212	120800	684364660	18470	18550	18550	18470	747
513	20231212	120700	670553980	18550	18550	18550	18550	0
514	20231212	120600	670553980	18550	18550	18570	18550	11
515	20231212	120500	670349830	18550	18550	18550	18550	0
516	20231212	120400	670349830	18550	18550	18550	18550	0
517	20231212	120300	670349830	18550	18540	18550	18540	6
518	20231212	120200	670238550	18530	18560	18560	18530	3
519	20231212	120100	670182930	18560	18570	18570	18560	2
520	20231212	120000	670145800	18590	18590	18590	18590	0
521	20231212	115900	670145800	18590	18590	18590	18590	0
522	20231212	115800	670145800	18590	18590	18590	18590	0
523	20231212	115700	670145800	18590	18590	18590	18590	0
524	20231212	115600	670145800	18590	18590	18590	18590	1
525	20231212	115500	670127210	18610	18610	18610	18610	0
526	20231212	115400	670127210	18610	18610	18610	18610	0
527	20231212	115300	670127210	18610	18530	18610	18530	23
528	20231212	115200	669700040	18520	18520	18520	18520	1
529	20231212	115100	669681520	18520	18540	18540	18520	5
530	20231212	115000	669588900	18560	18560	18560	18560	0
531	20231212	114900	669588900	18560	18560	18560	18560	0
532	20231212	114800	669588900	18560	18510	18560	18510	4
533	20231212	114700	669514760	18570	18570	18570	18570	1
534	20231212	114600	669496190	18610	18610	18610	18610	0
535	20231212	114500	669496190	18610	18610	18610	18610	0
536	20231212	114400	669496190	18610	18610	18610	18610	0
537	20231212	114300	669496190	18610	18610	18610	18610	0
538	20231212	114200	669496190	18610	18610	18610	18610	3
539	20231212	114100	669440360	18590	18600	18610	18590	25
540	20231212	114000	668975530	18550	18530	18610	18530	312
541	20231212	113900	663175540	18440	18440	18440	18440	0
542	20231212	113800	663175540	18440	18450	18450	18440	100
543	20231212	113700	661330810	18490	18490	18490	18490	0
544	20231212	113600	661330810	18490	18440	18490	18440	17
545	20231212	113500	661016890	18440	18440	18440	18440	202
546	20231212	113400	657292010	18470	18440	18470	18440	8
547	20231212	113300	657144360	18440	18440	18440	18440	103
548	20231212	113200	655245040	18450	18460	18480	18450	9
549	20231212	113100	655078950	18480	18480	18480	18480	7
550	20231212	113000	654949590	18480	18480	18480	18480	6
551	20231212	112900	654838710	18500	18500	18500	18480	189
552	20231212	112800	651345410	18510	18500	18510	18500	16
553	20231212	112700	651049400	18500	18510	18510	18500	116
554	20231212	112600	648902330	18510	18610	18610	18510	301
555	20231212	112500	643318410	18610	18610	18610	18610	18
556	20231212	112400	642983430	18620	18620	18620	18620	2
557	20231212	112300	642946190	18670	18670	18670	18670	0
558	20231212	112200	642946190	18670	18670	18670	18670	0
559	20231212	112100	642946190	18670	18580	18670	18580	55
560	20231212	112000	641924200	18580	18580	18580	18580	0
561	20231212	111900	641924200	18580	18640	18710	18580	110
562	20231212	111800	639879600	18630	18630	18630	18630	0
563	20231212	111700	639879600	18630	18620	18630	18620	30
564	20231212	111600	639320780	18600	18600	18600	18600	0
565	20231212	111500	639320780	18600	18600	18600	18600	0
566	20231212	111400	639320780	18600	18600	18600	18600	0
567	20231212	111300	639320780	18600	18600	18600	18600	101
568	20231212	111200	637442180	18620	18660	18660	18620	339
569	20231212	111100	631121700	18660	18660	18660	18660	25
570	20231212	111000	630655200	18670	18720	18720	18670	2156
571	20231212	110900	590329390	18720	18730	18730	18720	1202
572	20231212	110800	567815940	18820	18820	18820	18820	0
573	20231212	110700	567815940	18820	18820	18820	18820	0
574	20231212	110600	567815940	18820	18820	18820	18820	0
575	20231212	110500	567815940	18820	18810	18820	18810	3
576	20231212	110400	567759490	18720	18720	18720	18720	0
577	20231212	110300	567759490	18720	18720	18720	18720	0
578	20231212	110200	567759490	18720	18720	18720	18720	89
579	20231212	110100	566093410	18720	18720	18720	18720	117
580	20231212	110000	563903170	18710	18710	18710	18710	100
581	20231212	105900	562032170	18710	18750	18750	18710	3000
582	20231212	105800	505876480	18750	18750	18750	18750	0
583	20231212	105700	505876480	18750	18750	18750	18750	0
584	20231212	105600	505876480	18750	18750	18750	18750	0
585	20231212	105500	505876480	18750	18750	18750	18750	0
586	20231212	105400	505876480	18750	18750	18750	18750	100
587	20231212	105300	504001480	18750	18750	18750	18750	0
588	20231212	105200	504001480	18750	18750	18750	18750	0
589	20231212	105100	504001480	18750	18750	18750	18750	0
590	20231212	105000	504001480	18750	18750	18750	18750	100
591	20231212	104900	502126480	18840	18840	18840	18840	1
592	20231212	104800	502107640	18770	18770	18770	18770	8
593	20231212	104700	501957480	18770	18780	18780	18770	102
594	20231212	104600	500042440	18900	18770	18900	18770	108
595	20231212	104500	498014300	18980	18980	18980	18980	0
596	20231212	104400	498014300	18980	18990	18990	18980	68
597	20231212	104300	496723010	18870	18860	18870	18860	1220
598	20231212	104200	473706610	18860	18750	18860	18750	219
599	20231212	104100	469600140	18720	18730	18730	18720	100
600	20231212	104000	467727960	18750	18730	18750	18730	59
601	20231212	103900	466622710	18740	18750	18750	18740	518
602	20231212	103800	456910790	18750	18760	18760	18750	100
603	20231212	103700	455035760	18750	18750	18750	18750	0
604	20231212	103600	455035760	18750	18750	18750	18750	52
605	20231212	103500	454060760	18740	18740	18740	18740	3
606	20231212	103400	454004540	18740	18740	18740	18740	0
607	20231212	103300	454004540	18740	18740	18740	18740	0
608	20231212	103200	454004540	18740	18750	18750	18740	6
609	20231212	103100	453892050	18730	18730	18730	18730	0
610	20231212	103000	453892050	18730	18730	18730	18730	0
611	20231212	102900	453892050	18730	18740	18740	18730	100
612	20231212	102800	452018550	18870	18870	18870	18870	0
613	20231212	102700	452018550	18870	18870	18870	18870	0
614	20231212	102600	452018550	18870	18870	18870	18870	0
615	20231212	102500	452018550	18870	18810	18870	18810	7
616	20231212	102400	451886710	18820	18820	18820	18820	134
617	20231212	102300	449364830	18810	18810	18810	18810	1
618	20231212	102200	449346020	18710	18710	18710	18710	0
619	20231212	102100	449346020	18710	18710	18710	18710	49
620	20231212	102000	448429230	18710	18710	18710	18710	1
621	20231212	101900	448410520	18710	18710	18710	18710	1
622	20231212	101800	448391810	18710	18710	18710	18710	0
623	20231212	101700	448391810	18710	18710	18710	18710	0
624	20231212	101600	448391810	18710	18710	18710	18710	0
625	20231212	101500	448391810	18710	18690	18710	18690	481
626	20231212	101400	439394030	18700	18740	18740	18700	1687
627	20231212	101300	407815090	18730	18730	18730	18730	0
628	20231212	101200	407815090	18730	18730	18730	18730	0
629	20231212	101100	407815090	18730	18770	18770	18730	2100
630	20231212	101000	368434910	18830	18830	18830	18830	0
631	20231212	100900	368434910	18830	18830	18830	18830	0
632	20231212	100800	368434910	18830	18800	18830	18800	4
633	20231212	100700	368359620	18750	18840	18840	18750	101
634	20231212	100600	366465160	18840	18840	18840	18840	0
635	20231212	100500	366465160	18840	18840	18840	18840	0
636	20231212	100400	366465160	18840	18840	18840	18840	10
637	20231212	100300	366276760	18750	18760	18760	18750	100
638	20231212	100200	364400890	18830	18820	18830	18790	8
639	20231212	100100	364250370	18810	18810	18810	18810	10
640	20231212	100000	364062270	18720	18780	18780	18720	272
641	20231212	095900	358960110	18710	18710	18710	18710	1
642	20231212	095800	358941400	18830	18820	18830	18810	118
643	20231212	095700	356720170	18830	18850	18850	18820	234
644	20231212	095600	352312560	18850	18970	18970	18850	506
645	20231212	095500	342746320	18990	18990	18990	18990	198
646	20231212	095400	338986300	19000	19060	19060	19000	1617
647	20231212	095300	308244340	19070	19090	19090	19070	112
648	20231212	095200	306107410	19150	19150	19150	19150	4
649	20231212	095100	306030810	19100	19100	19100	19100	228
650	20231212	095000	301676010	19180	19180	19180	19180	1
651	20231212	094900	301656830	19080	19190	19320	19080	2240
652	20231212	094800	258898410	19150	19150	19150	19150	0
653	20231212	094700	258898410	19150	19150	19150	19150	1
654	20231212	094600	258879260	19120	19110	19120	19110	272
655	20231212	094500	253680840	19110	19170	19170	19110	1067
656	20231212	094400	233265110	19190	19200	19200	19190	36
657	20231212	094300	232574120	19200	19260	19260	19200	2200
658	20231212	094200	190321900	19330	19330	19330	19330	0
659	20231212	094100	190321900	19330	19330	19330	19290	6
660	20231212	094000	190206000	19250	19250	19250	19250	21
661	20231212	093900	189801750	19250	19250	19250	19250	0
662	20231212	093800	189801750	19250	19250	19250	19250	92
663	20231212	093700	188030750	19270	19270	19270	19270	7
664	20231212	093600	187895860	19250	19260	19260	19250	17
665	20231212	093500	187568450	19220	19220	19220	19220	0
666	20231212	093400	187568450	19220	19230	19350	19220	342
667	20231212	093300	180972780	19290	19290	19290	19290	1
668	20231212	093200	180953490	19230	19230	19230	19230	0
669	20231212	093100	180953490	19230	19230	19230	19230	13
670	20231212	093000	180703500	19220	19230	19230	19220	100
671	20231212	092900	178781390	19220	19270	19270	19220	102
672	20231212	092800	176820850	19240	19240	19240	19240	4
673	20231212	092700	176743890	19240	19240	19240	19240	0
674	20231212	092600	176743890	19240	19210	19290	19200	56
675	20231212	092500	175668190	19250	19290	19290	19240	4
676	20231212	092400	175591120	19200	19210	19210	19200	100
677	20231212	092300	173671080	19260	19360	19360	19260	2
678	20231212	092200	173632460	19260	19280	19380	19260	89
679	20231212	092100	171916460	19280	19380	19380	19280	15
680	20231212	092000	171626880	19390	19350	19390	19200	2256
681	20231212	091900	128180550	19230	19260	19330	19230	871
682	20231212	091800	111380930	19250	19150	19250	19150	501
683	20231212	091700	101750880	19190	19110	19190	19110	99
684	20231212	091600	99858910	19100	19150	19150	19100	63
685	20231212	091500	98655090	19220	19220	19220	19220	1
686	20231212	091400	98635870	19110	19110	19110	19110	0
687	20231212	091300	98635870	19110	19120	19120	19100	101
688	20231212	091200	96705740	19280	19160	19280	19140	83
689	20231212	091100	95115240	19290	19290	19290	19290	0
690	20231212	091000	95115240	19290	19190	19290	19040	2718
691	20231212	090900	43290280	19200	19300	19300	19200	4
692	20231212	090800	43213280	19170	19190	19300	19120	119
693	20231212	090700	40928650	18990	19190	19200	18990	1024
694	20231212	090600	21469450	19200	19200	19200	19200	1
695	20231212	090500	21450250	19200	19070	19480	19060	1004
696	20231212	090400	2131300	18950	19070	19080	18950	4
697	20231212	090300	2055250	18910	18910	18910	18910	1
698	20231212	090200	2036340	19080	18840	19080	18840	58
699	20231212	090100	943380	18840	18860	18860	18840	43
700	20231212	090000	133120	18840	19150	19150	18840	7