KissMeData/029460/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191000	337631340	19160	19160	19160	19160	839
3	20231213	190900	337631340	19160	19160	19160	19160	0
4	20231213	190800	337631340	19160	19160	19160	19160	0
5	20231213	190700	337631340	19160	19160	19160	19160	0
6	20231213	190600	337631340	19160	19160	19160	19160	0
7	20231213	190500	337631340	19160	19160	19160	19160	0
8	20231213	190400	337631340	19160	19160	19160	19160	0
9	20231213	190300	337631340	19160	19160	19160	19160	0
10	20231213	190200	337631340	19160	19160	19160	19160	0
11	20231213	190100	337631340	19160	19160	19160	19160	0
12	20231213	190000	337631340	19160	19160	19160	19160	0
13	20231213	185900	337631340	19160	19160	19160	19160	0
14	20231213	185800	337631340	19160	19160	19160	19160	0
15	20231213	185700	337631340	19160	19160	19160	19160	0
16	20231213	185600	337631340	19160	19160	19160	19160	0
17	20231213	185500	337631340	19160	19160	19160	19160	0
18	20231213	185400	337631340	19160	19160	19160	19160	0
19	20231213	185300	337631340	19160	19160	19160	19160	0
20	20231213	185200	337631340	19160	19160	19160	19160	0
21	20231213	185100	337631340	19160	19160	19160	19160	0
22	20231213	185000	337631340	19160	19160	19160	19160	0
23	20231213	184900	337631340	19160	19160	19160	19160	0
24	20231213	184800	337631340	19160	19160	19160	19160	0
25	20231213	184700	337631340	19160	19160	19160	19160	0
26	20231213	184600	337631340	19160	19160	19160	19160	0
27	20231213	184500	337631340	19160	19160	19160	19160	0
28	20231213	184400	337631340	19160	19160	19160	19160	0
29	20231213	184300	337631340	19160	19160	19160	19160	0
30	20231213	184200	337631340	19160	19160	19160	19160	0
31	20231213	184100	337631340	19160	19160	19160	19160	0
32	20231213	184000	337631340	19160	19160	19160	19160	839
33	20231213	183900	337631340	19160	19160	19160	19160	0
34	20231213	183800	337631340	19160	19160	19160	19160	0
35	20231213	183700	337631340	19160	19160	19160	19160	0
36	20231213	183600	337631340	19160	19160	19160	19160	0
37	20231213	183500	337631340	19160	19160	19160	19160	0
38	20231213	183400	337631340	19160	19160	19160	19160	0
39	20231213	183300	337631340	19160	19160	19160	19160	0
40	20231213	183200	337631340	19160	19160	19160	19160	0
41	20231213	183100	337631340	19160	19160	19160	19160	0
42	20231213	183000	337631340	19160	19160	19160	19160	0
43	20231213	182900	337631340	19160	19160	19160	19160	0
44	20231213	182800	337631340	19160	19160	19160	19160	0
45	20231213	182700	337631340	19160	19160	19160	19160	0
46	20231213	182600	337631340	19160	19160	19160	19160	0
47	20231213	182500	337631340	19160	19160	19160	19160	0
48	20231213	182400	337631340	19160	19160	19160	19160	0
49	20231213	182300	337631340	19160	19160	19160	19160	0
50	20231213	182200	337631340	19160	19160	19160	19160	0
51	20231213	182100	337631340	19160	19160	19160	19160	0
52	20231213	182000	337631340	19160	19160	19160	19160	0
53	20231213	181900	337631340	19160	19160	19160	19160	0
54	20231213	181800	337631340	19160	19160	19160	19160	0
55	20231213	181700	337631340	19160	19160	19160	19160	0
56	20231213	181600	337631340	19160	19160	19160	19160	0
57	20231213	181500	337631340	19160	19160	19160	19160	0
58	20231213	181400	337631340	19160	19160	19160	19160	0
59	20231213	181300	337631340	19160	19160	19160	19160	0
60	20231213	181200	337631340	19160	19160	19160	19160	0
61	20231213	181100	337631340	19160	19160	19160	19160	0
62	20231213	181000	337631340	19160	19160	19160	19160	839
63	20231213	180900	337631340	19160	19160	19160	19160	0
64	20231213	180800	337631340	19160	19160	19160	19160	0
65	20231213	180700	337631340	19160	19160	19160	19160	0
66	20231213	180600	337631340	19160	19160	19160	19160	0
67	20231213	180500	337631340	19160	19160	19160	19160	0
68	20231213	180400	337631340	19160	19160	19160	19160	0
69	20231213	180300	337631340	19160	19160	19160	19160	0
70	20231213	180200	337631340	19160	19160	19160	19160	0
71	20231213	180100	337631340	19160	19160	19160	19160	0
72	20231213	180000	337631340	19160	19160	19160	19160	0
73	20231213	175900	337631340	19160	19160	19160	19160	0
74	20231213	175800	337631340	19160	19160	19160	19160	0
75	20231213	175700	337631340	19160	19160	19160	19160	0
76	20231213	175600	337631340	19160	19160	19160	19160	0
77	20231213	175500	337631340	19160	19160	19160	19160	0
78	20231213	175400	337631340	19160	19160	19160	19160	0
79	20231213	175300	337631340	19160	19160	19160	19160	0
80	20231213	175200	337631340	19160	19160	19160	19160	0
81	20231213	175100	337631340	19160	19160	19160	19160	0
82	20231213	175000	337631340	19160	19160	19160	19160	0
83	20231213	174900	337631340	19160	19160	19160	19160	0
84	20231213	174800	337631340	19160	19160	19160	19160	0
85	20231213	174700	337631340	19160	19160	19160	19160	0
86	20231213	174600	337631340	19160	19160	19160	19160	0
87	20231213	174500	337631340	19160	19160	19160	19160	0
88	20231213	174400	337631340	19160	19160	19160	19160	0
89	20231213	174300	337631340	19160	19160	19160	19160	0
90	20231213	174200	337631340	19160	19160	19160	19160	0
91	20231213	174100	337631340	19160	19160	19160	19160	0
92	20231213	174000	337631340	19160	19160	19160	19160	839
93	20231213	173900	337631340	19160	19160	19160	19160	0
94	20231213	173800	337631340	19160	19160	19160	19160	0
95	20231213	173700	337631340	19160	19160	19160	19160	0
96	20231213	173600	337631340	19160	19160	19160	19160	0
97	20231213	173500	337631340	19160	19160	19160	19160	0
98	20231213	173400	337631340	19160	19160	19160	19160	0
99	20231213	173300	337631340	19160	19160	19160	19160	0
100	20231213	173200	337631340	19160	19160	19160	19160	0
101	20231213	173100	337631340	19160	19160	19160	19160	0
102	20231213	173000	337631340	19160	19160	19160	19160	0
103	20231213	172900	337631340	19160	19160	19160	19160	0
104	20231213	172800	337631340	19160	19160	19160	19160	0
105	20231213	172700	337631340	19160	19160	19160	19160	0
106	20231213	172600	337631340	19160	19160	19160	19160	0
107	20231213	172500	337631340	19160	19160	19160	19160	0
108	20231213	172400	337631340	19160	19160	19160	19160	0
109	20231213	172300	337631340	19160	19160	19160	19160	0
110	20231213	172200	337631340	19160	19160	19160	19160	0
111	20231213	172100	337631340	19160	19160	19160	19160	0
112	20231213	172000	337631340	19160	19160	19160	19160	0
113	20231213	171900	337631340	19160	19160	19160	19160	0
114	20231213	171800	337631340	19160	19160	19160	19160	0
115	20231213	171700	337631340	19160	19160	19160	19160	0
116	20231213	171600	337631340	19160	19160	19160	19160	0
117	20231213	171500	337631340	19160	19160	19160	19160	0
118	20231213	171400	337631340	19160	19160	19160	19160	0
119	20231213	171300	337631340	19160	19160	19160	19160	0
120	20231213	171200	337631340	19160	19160	19160	19160	0
121	20231213	171100	337631340	19160	19160	19160	19160	0
122	20231213	171000	337631340	19160	19160	19160	19160	839
123	20231213	170900	337631340	19160	19160	19160	19160	0
124	20231213	170800	337631340	19160	19160	19160	19160	0
125	20231213	170700	337631340	19160	19160	19160	19160	0
126	20231213	170600	337631340	19160	19160	19160	19160	0
127	20231213	170500	337631340	19160	19160	19160	19160	0
128	20231213	170400	337631340	19160	19160	19160	19160	0
129	20231213	170300	337631340	19160	19160	19160	19160	0
130	20231213	170200	337631340	19160	19160	19160	19160	0
131	20231213	170100	337631340	19160	19160	19160	19160	0
132	20231213	170000	337631340	19160	19160	19160	19160	0
133	20231213	165900	337631340	19160	19160	19160	19160	0
134	20231213	165800	337631340	19160	19160	19160	19160	0
135	20231213	165700	337631340	19160	19160	19160	19160	0
136	20231213	165600	337631340	19160	19160	19160	19160	0
137	20231213	165500	337631340	19160	19160	19160	19160	0
138	20231213	165400	337631340	19160	19160	19160	19160	0
139	20231213	165300	337631340	19160	19160	19160	19160	0
140	20231213	165200	337631340	19160	19160	19160	19160	0
141	20231213	165100	337631340	19160	19160	19160	19160	0
142	20231213	165000	337631340	19160	19160	19160	19160	0
143	20231213	164900	337631340	19160	19160	19160	19160	0
144	20231213	164800	337631340	19160	19160	19160	19160	0
145	20231213	164700	337631340	19160	19160	19160	19160	0
146	20231213	164600	337631340	19160	19160	19160	19160	0
147	20231213	164500	337631340	19160	19160	19160	19160	0
148	20231213	164400	337631340	19160	19160	19160	19160	0
149	20231213	164300	337631340	19160	19160	19160	19160	0
150	20231213	164200	337631340	19160	19160	19160	19160	0
151	20231213	164100	337631340	19160	19160	19160	19160	0
152	20231213	164000	337631340	19160	19160	19160	19160	839
153	20231213	163900	337631340	19160	19160	19160	19160	0
154	20231213	163800	337631340	19160	19160	19160	19160	0
155	20231213	163700	337631340	19160	19160	19160	19160	0
156	20231213	163600	337631340	19160	19160	19160	19160	0
157	20231213	163500	337631340	19160	19160	19160	19160	0
158	20231213	163400	337631340	19160	19160	19160	19160	0
159	20231213	163300	337631340	19160	19160	19160	19160	0
160	20231213	163200	337631340	19160	19160	19160	19160	0
161	20231213	163100	337631340	19160	19160	19160	19160	0
162	20231213	163000	337631340	19160	19160	19160	19160	0
163	20231213	162900	337631340	19160	19160	19160	19160	0
164	20231213	162800	337631340	19160	19160	19160	19160	0
165	20231213	162700	337631340	19160	19160	19160	19160	0
166	20231213	162600	337631340	19160	19160	19160	19160	0
167	20231213	162500	337631340	19160	19160	19160	19160	0
168	20231213	162400	337631340	19160	19160	19160	19160	0
169	20231213	162300	337631340	19160	19160	19160	19160	0
170	20231213	162200	337631340	19160	19160	19160	19160	0
171	20231213	162100	337631340	19160	19160	19160	19160	0
172	20231213	162000	337631340	19160	19160	19160	19160	0
173	20231213	161900	337631340	19160	19160	19160	19160	0
174	20231213	161800	337631340	19160	19160	19160	19160	0
175	20231213	161700	337631340	19160	19160	19160	19160	0
176	20231213	161600	337631340	19160	19160	19160	19160	0
177	20231213	161500	337631340	19160	19160	19160	19160	0
178	20231213	161400	337631340	19160	19160	19160	19160	0
179	20231213	161300	337631340	19160	19160	19160	19160	0
180	20231213	161200	337631340	19160	19160	19160	19160	0
181	20231213	161100	337631340	19160	19160	19160	19160	0
182	20231213	161000	337631340	19160	19160	19160	19160	839
183	20231213	160900	337631340	19160	19160	19160	19160	0
184	20231213	160800	337631340	19160	19160	19160	19160	0
185	20231213	160700	337631340	19160	19160	19160	19160	0
186	20231213	160600	337631340	19160	19160	19160	19160	0
187	20231213	160500	337631340	19160	19160	19160	19160	0
188	20231213	160400	337631340	19160	19160	19160	19160	0
189	20231213	160300	337631340	19160	19160	19160	19160	0
190	20231213	160200	337631340	19160	19160	19160	19160	0
191	20231213	160100	337631340	19160	19160	19160	19160	0
192	20231213	160000	337631340	19160	19160	19160	19160	0
193	20231213	155900	337631340	19160	19160	19160	19160	0
194	20231213	155800	337631340	19160	19160	19160	19160	0
195	20231213	155700	337631340	19160	19160	19160	19160	0
196	20231213	155600	337631340	19160	19160	19160	19160	0
197	20231213	155500	337631340	19160	19160	19160	19160	0
198	20231213	155400	337631340	19160	19160	19160	19160	0
199	20231213	155300	337631340	19160	19160	19160	19160	0
200	20231213	155200	337631340	19160	19160	19160	19160	0
201	20231213	155100	337631340	19160	19160	19160	19160	0
202	20231213	155000	337631340	19160	19160	19160	19160	0
203	20231213	154900	337631340	19160	19160	19160	19160	0
204	20231213	154800	337631340	19160	19160	19160	19160	0
205	20231213	154700	337631340	19160	19160	19160	19160	0
206	20231213	154600	337631340	19160	19160	19160	19160	0
207	20231213	154500	337631340	19160	19160	19160	19160	0
208	20231213	154400	337631340	19160	19160	19160	19160	0
209	20231213	154300	337631340	19160	19160	19160	19160	0
210	20231213	154200	337631340	19160	19160	19160	19160	0
211	20231213	154100	337631340	19160	19160	19160	19160	0
212	20231213	154000	337631340	19160	19160	19160	19160	839
213	20231213	153900	337631340	19160	19160	19160	19160	0
214	20231213	153800	337631340	19160	19160	19160	19160	0
215	20231213	153700	337631340	19160	19160	19160	19160	0
216	20231213	153600	337631340	19160	19160	19160	19160	0
217	20231213	153500	337631340	19160	19160	19160	19160	0
218	20231213	153400	337631340	19160	19160	19160	19160	0
219	20231213	153300	337631340	19160	19160	19160	19160	0
220	20231213	153200	337631340	19160	19160	19160	19160	0
221	20231213	153100	337631340	19160	19160	19160	19160	0
222	20231213	153000	337631340	19160	19160	19160	19160	839
223	20231213	152900	321556100	19160	19160	19160	19160	0
224	20231213	152800	321556100	19160	19160	19160	19160	0
225	20231213	152700	321556100	19160	19160	19160	19160	0
226	20231213	152600	321556100	19160	19160	19160	19160	0
227	20231213	152500	321556100	19160	19160	19160	19160	0
228	20231213	152400	321556100	19160	19160	19160	19160	0
229	20231213	152300	321556100	19160	19160	19160	19160	0
230	20231213	152200	321556100	19160	19160	19160	19160	0
231	20231213	152100	321556100	19160	19160	19160	19160	0
232	20231213	152000	321556100	19160	19160	19160	19160	0
233	20231213	151900	321556100	19160	19160	19160	19160	2
234	20231213	151800	321517780	19160	19160	19160	19160	14
235	20231213	151700	321249540	19160	19130	19160	19120	26
236	20231213	151600	320751670	19150	19110	19150	19110	10
237	20231213	151500	320560420	19120	19070	19120	19070	109
238	20231213	151400	318479890	19070	19100	19100	19070	11
239	20231213	151300	318269990	19100	19100	19100	19100	0
240	20231213	151200	318269990	19100	19100	19100	19060	11
241	20231213	151100	318060250	19100	19060	19100	19060	206
242	20231213	151000	314133570	19060	19050	19060	19050	23
243	20231213	150900	313695290	19060	19060	19060	19050	43
244	20231213	150800	312875970	19060	19060	19060	19050	44
245	20231213	150700	312037670	19060	19060	19060	19060	7
246	20231213	150600	311904250	19100	19100	19100	19070	10
247	20231213	150500	311713460	19100	19070	19100	19070	6
248	20231213	150400	311598890	19100	19080	19100	19080	12
249	20231213	150300	311369910	19100	19100	19100	19100	1
250	20231213	150200	311350810	19100	19100	19100	19070	13
251	20231213	150100	311102750	19100	19100	19100	19100	0
252	20231213	150000	311102750	19100	19050	19100	19050	23
253	20231213	145900	310663850	19100	19050	19100	19050	64
254	20231213	145800	309444070	19060	19070	19100	19060	36
255	20231213	145700	308757480	19100	19100	19100	19100	4
256	20231213	145600	308681080	19100	19100	19100	19100	13
257	20231213	145500	308432780	19050	19060	19100	19050	111
258	20231213	145400	306317020	19060	19050	19060	19050	3
259	20231213	145300	306259850	19050	19050	19050	19050	18
260	20231213	145200	305916950	19050	19050	19050	19050	100
261	20231213	145100	304011950	19050	19050	19050	19050	9
262	20231213	145000	303840500	19050	19080	19080	19050	73
263	20231213	144900	302448390	19080	19080	19080	19080	8
264	20231213	144800	302295750	19080	19080	19080	19080	0
265	20231213	144700	302295750	19080	19080	19080	19080	9
266	20231213	144600	302124030	19080	19080	19080	19080	37
267	20231213	144500	301418070	19080	19080	19080	19080	9
268	20231213	144400	301246350	19080	19060	19080	19060	18
269	20231213	144300	300903090	19050	19050	19050	19050	9
270	20231213	144200	300731640	19050	19050	19050	19050	1
271	20231213	144100	300712590	19060	19060	19060	19050	15
272	20231213	144000	300426800	19060	19060	19060	19060	24
273	20231213	143900	299969360	19070	19080	19080	19070	2
274	20231213	143800	299931210	19110	19100	19110	19100	100
275	20231213	143700	298020250	19100	19070	19100	19070	10
276	20231213	143600	297829520	19100	19100	19100	19100	0
277	20231213	143500	297829520	19100	19070	19100	19070	6
278	20231213	143400	297715050	19070	19070	19070	19070	6
279	20231213	143300	297600630	19070	19070	19070	19070	0
280	20231213	143200	297600630	19070	19090	19090	19070	15
281	20231213	143100	297314500	19080	19090	19090	19080	6
282	20231213	143000	297199970	19100	19100	19100	19100	5
283	20231213	142900	297104470	19110	19110	19110	19110	0
284	20231213	142800	297104470	19110	19110	19110	19110	7
285	20231213	142700	296970700	19120	19120	19120	19120	0
286	20231213	142600	296970700	19120	19120	19120	19120	14
287	20231213	142500	296703020	19130	19130	19130	19130	0
288	20231213	142400	296703020	19130	19140	19140	19130	92
289	20231213	142300	294942150	19140	19140	19140	19140	0
290	20231213	142200	294942150	19140	19140	19140	19140	11
291	20231213	142100	294731610	19140	19140	19140	19140	0
292	20231213	142000	294731610	19140	19150	19150	19140	11
293	20231213	141900	294521030	19130	19130	19130	19130	0
294	20231213	141800	294521030	19130	19130	19130	19130	9
295	20231213	141700	294348860	19130	19130	19130	19130	14
296	20231213	141600	294081040	19130	19140	19140	19130	35
297	20231213	141500	293411390	19140	19140	19140	19140	0
298	20231213	141400	293411390	19140	19140	19140	19140	11
299	20231213	141300	293200850	19140	19140	19140	19140	6
300	20231213	141200	293086010	19140	19140	19140	19140	0
301	20231213	141100	293086010	19140	19140	19140	19140	1
302	20231213	141000	293066870	19150	19150	19150	19150	0
303	20231213	140900	293066870	19150	19150	19150	19150	1
304	20231213	140800	293047720	19180	19180	19180	19180	1
305	20231213	140700	293028540	19130	19130	19130	19130	7
306	20231213	140600	292894630	19180	19150	19180	19130	18
307	20231213	140500	292550030	19130	19130	19130	19130	11
308	20231213	140400	292339600	19180	19180	19180	19180	1
309	20231213	140300	292320420	19130	19180	19180	19130	7
310	20231213	140200	292186460	19140	19150	19150	19140	2
311	20231213	140100	292148170	19180	19130	19180	19130	10
312	20231213	140000	291956820	19180	19180	19180	19180	1
313	20231213	135900	291937640	19130	19130	19130	19130	9
314	20231213	135800	291765470	19180	19180	19180	19180	14
315	20231213	135700	291496950	19140	19130	19150	19130	12
316	20231213	135600	291267360	19180	19180	19180	19180	0
317	20231213	135500	291267360	19180	19130	19180	19130	8
318	20231213	135400	291114270	19180	19180	19180	19180	0
319	20231213	135300	291114270	19180	19140	19180	19140	13
320	20231213	135200	290865410	19140	19140	19140	19140	29
321	20231213	135100	290310350	19140	19130	19180	19130	29
322	20231213	135000	289755240	19180	19140	19180	19140	2
323	20231213	134900	289716920	19180	19150	19180	19150	2
324	20231213	134800	289678590	19130	19130	19130	19130	10
325	20231213	134700	289487290	19180	19110	19180	19110	4
326	20231213	134600	289410780	19110	19110	19110	19110	4
327	20231213	134500	289334340	19160	19130	19160	19130	5
328	20231213	134400	289238660	19130	19130	19130	19130	10
329	20231213	134300	289047360	19130	19130	19130	19130	2
330	20231213	134200	289009100	19100	19130	19130	19100	12
331	20231213	134100	288779840	19090	19120	19120	19070	181
332	20231213	134000	285326300	19130	19130	19130	19130	2
333	20231213	133900	285288040	19140	19140	19140	19140	5
334	20231213	133800	285192340	19140	19140	19140	19140	1
335	20231213	133700	285173200	19120	19120	19120	19120	8
336	20231213	133600	285020240	19120	19130	19130	19120	6
337	20231213	133500	284905490	19120	19100	19120	19100	15
338	20231213	133400	284618970	19090	19150	19150	19070	78
339	20231213	133300	283129140	19150	19180	19180	19150	27
340	20231213	133200	282611940	19150	19150	19150	19150	8
341	20231213	133100	282458740	19180	19180	19180	19180	0
342	20231213	133000	282458740	19180	19180	19180	19180	0
343	20231213	132900	282458740	19180	19180	19180	19180	0
344	20231213	132800	282458740	19180	19150	19180	19150	43
345	20231213	132700	281634600	19180	19180	19180	19180	0
346	20231213	132600	281634600	19180	19180	19180	19180	0
347	20231213	132500	281634600	19180	19180	19180	19180	0
348	20231213	132400	281634600	19180	19180	19180	19180	5
349	20231213	132300	281538700	19180	19110	19180	19110	86
350	20231213	132200	279895170	19080	19140	19140	19080	104
351	20231213	132100	277909550	19150	19150	19150	19150	1
352	20231213	132000	277890400	19100	19100	19100	19100	0
353	20231213	131900	277890400	19100	19140	19140	19100	120
354	20231213	131800	275597420	19150	19170	19170	19150	39
355	20231213	131700	274850420	19170	19170	19170	19170	9
356	20231213	131600	274677890	19180	19200	19200	19180	1035
357	20231213	131500	254824830	19210	19210	19210	19210	18
358	20231213	131400	254479050	19220	19220	19220	19220	0
359	20231213	131300	254479050	19220	19220	19220	19220	0
360	20231213	131200	254479050	19220	19220	19220	19220	3
361	20231213	131100	254421390	19230	19230	19230	19230	0
362	20231213	131000	254421390	19230	19230	19230	19230	0
363	20231213	130900	254421390	19230	19230	19230	19230	0
364	20231213	130800	254421390	19230	19230	19230	19230	0
365	20231213	130700	254421390	19230	19230	19230	19230	0
366	20231213	130600	254421390	19230	19230	19230	19230	0
367	20231213	130500	254421390	19230	19240	19240	19230	429
368	20231213	130400	246168480	19250	19250	19250	19250	10
369	20231213	130300	245975980	19250	19250	19250	19250	1
370	20231213	130200	245956730	19260	19260	19260	19260	0
371	20231213	130100	245956730	19260	19260	19260	19260	1
372	20231213	130000	245937470	19250	19250	19250	19250	1
373	20231213	125900	245918220	19250	19280	19280	19250	74
374	20231213	125800	244492090	19290	19280	19290	19280	160
375	20231213	125700	241407140	19280	19280	19280	19280	0
376	20231213	125600	241407140	19280	19280	19280	19280	0
377	20231213	125500	241407140	19280	19280	19280	19280	0
378	20231213	125400	241407140	19280	19280	19280	19280	0
379	20231213	125300	241407140	19280	19280	19280	19280	14
380	20231213	125200	241137220	19250	19250	19250	19250	88
381	20231213	125100	239443220	19280	19280	19280	19280	0
382	20231213	125000	239443220	19280	19280	19280	19280	0
383	20231213	124900	239443220	19280	19280	19280	19280	0
384	20231213	124800	239443220	19280	19280	19280	19280	0
385	20231213	124700	239443220	19280	19280	19280	19280	0
386	20231213	124600	239443220	19280	19280	19280	19280	0
387	20231213	124500	239443220	19280	19280	19280	19280	0
388	20231213	124400	239443220	19280	19280	19280	19280	41
389	20231213	124300	238652740	19280	19280	19280	19280	5
390	20231213	124200	238556340	19250	19250	19250	19250	0
391	20231213	124100	238556340	19250	19250	19250	19250	0
392	20231213	124000	238556340	19250	19250	19250	19250	0
393	20231213	123900	238556340	19250	19250	19250	19250	0
394	20231213	123800	238556340	19250	19250	19250	19250	0
395	20231213	123700	238556340	19250	19250	19250	19250	1
396	20231213	123600	238537090	19250	19250	19250	19250	0
397	20231213	123500	238537090	19250	19250	19250	19250	0
398	20231213	123400	238537090	19250	19250	19250	19250	0
399	20231213	123300	238537090	19250	19250	19250	19250	30
400	20231213	123200	237959590	19260	19260	19260	19260	1
401	20231213	123100	237940330	19260	19260	19260	19260	0
402	20231213	123000	237940330	19260	19260	19260	19260	53
403	20231213	122900	236919550	19270	19270	19270	19270	0
404	20231213	122800	236919550	19270	19270	19270	19270	0
405	20231213	122700	236919550	19270	19270	19270	19270	10
406	20231213	122600	236726850	19280	19280	19280	19280	0
407	20231213	122500	236726850	19280	19280	19290	19280	17
408	20231213	122400	236399040	19280	19280	19280	19280	20
409	20231213	122300	236013440	19280	19280	19280	19280	0
410	20231213	122200	236013440	19280	19280	19280	19280	2
411	20231213	122100	235974880	19290	19270	19290	19270	1461
412	20231213	122000	207810060	19270	19270	19270	19270	48
413	20231213	121900	206885100	19250	19250	19250	19250	1
414	20231213	121800	206865850	19250	19250	19250	19250	0
415	20231213	121700	206865850	19250	19250	19260	19250	204
416	20231213	121600	202937950	19250	19250	19250	19250	0
417	20231213	121500	202937950	19250	19250	19250	19250	0
418	20231213	121400	202937950	19250	19250	19250	19250	10
419	20231213	121300	202745450	19240	19240	19240	19240	0
420	20231213	121200	202745450	19240	19240	19240	19240	5
421	20231213	121100	202649250	19240	19240	19240	19240	0
422	20231213	121000	202649250	19240	19240	19240	19240	135
423	20231213	120900	200051850	19240	19230	19240	19190	494
424	20231213	120800	190553050	19230	19210	19230	19190	35
425	20231213	120700	189881170	19190	19190	19190	19190	0
426	20231213	120600	189881170	19190	19190	19190	19190	0
427	20231213	120500	189881170	19190	19190	19190	19190	0
428	20231213	120400	189881170	19190	19190	19190	19190	102
429	20231213	120300	187923790	19190	19200	19200	19190	177
430	20231213	120200	184526710	19200	19200	19200	19200	6
431	20231213	120100	184411510	19200	19200	19200	19200	6
432	20231213	120000	184296310	19230	19230	19230	19230	6
433	20231213	115900	184180930	19230	19230	19230	19230	11
434	20231213	115800	183969400	19230	19230	19230	19230	5
435	20231213	115700	183873250	19240	19240	19240	19240	5
436	20231213	115600	183777050	19240	19240	19240	19240	0
437	20231213	115500	183777050	19240	19240	19240	19240	6
438	20231213	115400	183661610	19240	19210	19240	19200	53
439	20231213	115300	182643800	19240	19240	19240	19240	6
440	20231213	115200	182528360	19240	19240	19240	19240	0
441	20231213	115100	182528360	19240	19240	19240	19240	6
442	20231213	115000	182412920	19240	19240	19240	19240	10
443	20231213	114900	182220520	19240	19240	19240	19240	7
444	20231213	114800	182085840	19250	19250	19250	19250	6
445	20231213	114700	181970340	19240	19220	19250	19220	501
446	20231213	114600	172332610	19220	19220	19220	19220	12
447	20231213	114500	172101970	19220	19220	19220	19220	0
448	20231213	114400	172101970	19220	19220	19220	19220	5
449	20231213	114300	172005870	19220	19220	19220	19220	6
450	20231213	114200	171890550	19210	19210	19210	19210	5
451	20231213	114100	171794500	19210	19210	19210	19210	1
452	20231213	114000	171775290	19210	19210	19210	19210	6
453	20231213	113900	171660030	19210	19210	19210	19210	6
454	20231213	113800	171544770	19210	19210	19210	19210	0
455	20231213	113700	171544770	19210	19210	19210	19200	99
456	20231213	113600	169643710	19220	19220	19220	19220	26
457	20231213	113500	169143990	19240	19240	19240	19240	5
458	20231213	113400	169047790	19240	19240	19240	19240	0
459	20231213	113300	169047790	19240	19240	19240	19240	6
460	20231213	113200	168932350	19240	19240	19240	19240	5
461	20231213	113100	168836150	19240	19240	19240	19240	0
462	20231213	113000	168836150	19240	19240	19240	19240	6
463	20231213	112900	168720710	19240	19240	19240	19240	6
464	20231213	112800	168605270	19240	19240	19240	19240	16
465	20231213	112700	168297430	19240	19240	19240	19240	0
466	20231213	112600	168297430	19240	19240	19240	19240	6
467	20231213	112500	168181990	19240	19240	19240	19240	5
468	20231213	112400	168085790	19230	19230	19230	19230	10
469	20231213	112300	167893490	19230	19230	19230	19230	0
470	20231213	112200	167893490	19230	19230	19230	19230	5
471	20231213	112100	167797340	19230	19230	19230	19230	6
472	20231213	112000	167681960	19230	19220	19230	19200	28
473	20231213	111900	167143770	19220	19220	19220	19220	5
474	20231213	111800	167047670	19220	19220	19220	19220	11
475	20231213	111700	166836250	19220	19220	19220	19220	6
476	20231213	111600	166720930	19220	19220	19220	19220	55
477	20231213	111500	165663830	19220	19220	19220	19220	5
478	20231213	111400	165567730	19220	19200	19220	19200	191
479	20231213	111300	161900410	19220	19220	19220	19220	25
480	20231213	111200	161419910	19210	19210	19210	19210	0
481	20231213	111100	161419910	19210	19210	19210	19210	47
482	20231213	111000	160517040	19200	19200	19200	19200	21
483	20231213	110900	160113840	19210	19210	19210	19210	0
484	20231213	110800	160113840	19210	19210	19210	19210	6
485	20231213	110700	159998580	19210	19210	19210	19210	5
486	20231213	110600	159902530	19210	19210	19210	19210	6
487	20231213	110500	159787270	19210	19210	19210	19210	14
488	20231213	110400	159518330	19210	19210	19210	19210	6
489	20231213	110300	159403070	19210	19210	19210	19210	5
490	20231213	110200	159307020	19200	19200	19200	19200	0
491	20231213	110100	159307020	19200	19200	19200	19200	6
492	20231213	110000	159191820	19200	19200	19200	19200	5
493	20231213	105900	159095820	19200	19200	19200	19200	6
494	20231213	105800	158980620	19210	19210	19210	19210	0
495	20231213	105700	158980620	19210	19200	19210	19200	818
496	20231213	105600	143274970	19210	19220	19220	19210	7
497	20231213	105500	143140440	19230	19230	19230	19230	5
498	20231213	105400	143044290	19210	19210	19210	19210	1
499	20231213	105300	143025080	19210	19200	19210	19200	129
500	20231213	105200	140548190	19200	19190	19200	19190	11
501	20231213	105100	140337040	19190	19190	19190	19190	10
502	20231213	105000	140145140	19200	19200	19200	19200	5
503	20231213	104900	140049140	19200	19200	19200	19200	6
504	20231213	104800	139933940	19190	19190	19190	19190	23
505	20231213	104700	139492570	19190	19190	19190	19190	6
506	20231213	104600	139377430	19180	19180	19180	19180	6
507	20231213	104500	139262350	19170	19170	19170	19170	5
508	20231213	104400	139166500	19160	19160	19160	19160	0
509	20231213	104300	139166500	19160	19160	19160	19160	4
510	20231213	104200	139089860	19160	19160	19160	19160	5
511	20231213	104100	138994060	19160	19140	19160	19140	7
512	20231213	104000	138859960	19140	19140	19140	19140	0
513	20231213	103900	138859960	19140	19140	19140	19140	5
514	20231213	103800	138764260	19130	19140	19140	19130	7
515	20231213	103700	138630300	19140	19150	19150	19140	9
516	20231213	103600	138457980	19140	19140	19140	19140	0
517	20231213	103500	138457980	19140	19130	19140	19130	3
518	20231213	103400	138400570	19140	19140	19140	19140	6
519	20231213	103300	138285730	19130	19130	19130	19130	0
520	20231213	103200	138285730	19130	19140	19140	19130	11
521	20231213	103100	138075220	19140	19140	19140	19140	6
522	20231213	103000	137960380	19130	19130	19130	19130	3
523	20231213	102900	137902990	19130	19130	19130	19130	0
524	20231213	102800	137902990	19130	19130	19130	19130	6
525	20231213	102700	137788210	19130	19110	19130	19110	7
526	20231213	102600	137654320	19060	19110	19110	19060	9
527	20231213	102500	137482530	19110	19110	19110	19110	2
528	20231213	102400	137444310	19110	19110	19110	19110	4
529	20231213	102300	137367870	19060	19130	19130	19050	46
530	20231213	102200	136490550	19110	19110	19110	19110	2
531	20231213	102100	136452330	19100	19060	19100	19050	46
532	20231213	102000	135575620	19070	19070	19070	19070	5
533	20231213	101900	135480270	19070	19100	19100	19070	9
534	20231213	101800	135308460	19100	19100	19100	19100	0
535	20231213	101700	135308460	19100	19080	19100	19080	9
536	20231213	101600	135136620	19110	19100	19110	19090	108
537	20231213	101500	133074290	19110	19110	19110	19110	1
538	20231213	101400	133055180	19140	19140	19140	19140	6
539	20231213	101300	132940340	19140	19110	19140	19110	6
540	20231213	101200	132825530	19140	19140	19140	19140	6
541	20231213	101100	132710690	19140	19130	19140	19130	11
542	20231213	101000	132500210	19130	19130	19130	19130	20
543	20231213	100900	132117610	19130	19050	19130	19050	7
544	20231213	100800	131983780	19050	19040	19050	19040	400
545	20231213	100700	124366250	19020	19020	19020	19020	0
546	20231213	100600	124366250	19020	19020	19020	19020	10
547	20231213	100500	124176050	19040	19040	19040	19040	6
548	20231213	100400	124061810	19040	19040	19040	19040	0
549	20231213	100300	124061810	19040	19020	19040	19010	51
550	20231213	100200	123092140	19040	19040	19040	19040	6
551	20231213	100100	122977900	19040	19040	19040	19040	5
552	20231213	100000	122882700	19040	19040	19040	19040	1
553	20231213	095900	122863660	19040	18990	19040	18990	52
554	20231213	095800	121875880	18990	19000	19010	18990	73
555	20231213	095700	120489420	19000	19010	19010	19000	10
556	20231213	095600	120299360	19000	19000	19000	19000	0
557	20231213	095500	120299360	19000	18980	19000	18980	5
558	20231213	095400	120204440	19040	19040	19040	19040	6
559	20231213	095300	120090200	19040	19040	19040	19040	0
560	20231213	095200	120090200	19040	19040	19040	19040	6
561	20231213	095100	119975960	19040	19000	19040	19000	28
562	20231213	095000	119443760	18980	19040	19040	18980	506
563	20231213	094900	109830360	19000	19000	19000	19000	0
564	20231213	094800	109830360	19000	19040	19040	19000	16
565	20231213	094700	109526160	19040	19040	19040	19040	12
566	20231213	094600	109297680	19000	19000	19010	19000	215
567	20231213	094500	105212670	19040	19000	19040	19000	29
568	20231213	094400	104661470	19000	19040	19040	19000	117
569	20231213	094300	102437240	19040	19040	19040	19040	5
570	20231213	094200	102342040	19040	19040	19040	19040	2
571	20231213	094100	102303960	19040	19040	19040	19040	13
572	20231213	094000	102056440	19040	19040	19040	19040	7
573	20231213	093900	101923160	19040	19050	19050	19040	10
574	20231213	093800	101732710	19010	19090	19090	19010	130
575	20231213	093700	99255050	19090	19050	19090	19050	28
576	20231213	093600	98720970	19040	19010	19040	19010	203
577	20231213	093500	94859090	19010	19080	19080	19010	141
578	20231213	093400	92176370	19080	19090	19090	19080	157
579	20231213	093300	89179260	19070	19070	19070	19070	29
580	20231213	093200	88626230	19070	19130	19130	19060	679
581	20231213	093100	75663140	19130	19170	19200	19130	7
582	20231213	093000	75528880	19210	19170	19210	19170	6
583	20231213	092900	75413820	19110	19140	19220	19110	38
584	20231213	092800	74686400	19230	19230	19230	19230	0
585	20231213	092700	74686400	19230	19110	19230	19110	52
586	20231213	092600	73691240	19240	19190	19240	19110	186
587	20231213	092500	70132880	19200	19240	19240	19200	17
588	20231213	092400	69806240	19270	19270	19270	19270	0
589	20231213	092300	69806240	19270	19270	19270	19270	5
590	20231213	092200	69709890	19270	19270	19280	19270	21
591	20231213	092100	69305210	19270	19180	19270	19180	4
592	20231213	092000	69228280	19120	19270	19270	19110	445
593	20231213	091900	60688110	19290	19280	19290	19280	26
594	20231213	091800	60186770	19280	19290	19290	19280	11
595	20231213	091700	59974590	19290	19360	19360	19290	211
596	20231213	091600	55904320	19360	19370	19370	19360	91
597	20231213	091500	54141950	19370	19280	19370	19280	232
598	20231213	091400	49660840	19270	19280	19280	19270	7
599	20231213	091300	49525900	19270	19270	19270	19270	5
600	20231213	091200	49429550	19280	19240	19280	19240	162
601	20231213	091100	46310630	19240	19280	19280	19240	399
602	20231213	091000	38631400	19250	19280	19280	19250	70
603	20231213	090900	37281840	19280	19270	19280	19270	12
604	20231213	090800	37050580	19250	19240	19250	19240	23
605	20231213	090700	36608050	19240	19230	19240	19230	154
606	20231213	090600	33645340	19240	19240	19240	19240	155
607	20231213	090500	30663140	19240	19240	19240	19110	112
608	20231213	090400	28508390	19240	19240	19240	19240	118
609	20231213	090300	26238070	19110	19240	19240	19110	148
610	20231213	090200	23396140	19230	19190	19230	19190	703
611	20231213	090100	9894150	19190	19110	19190	19110	11
612	20231213	090000	9683460	19100	19180	19190	19100	505