KissMeData/011760/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185600	465510770	19010	19010	19010	19010	260
3	20231222	185500	465510770	19010	19010	19010	19010	0
4	20231222	185400	465510770	19010	19010	19010	19010	0
5	20231222	185300	465510770	19010	19010	19010	19010	0
6	20231222	185200	465510770	19010	19010	19010	19010	0
7	20231222	185100	465510770	19010	19010	19010	19010	0
8	20231222	185000	465510770	19010	19010	19010	19010	0
9	20231222	184900	465510770	19010	19010	19010	19010	0
10	20231222	184800	465510770	19010	19010	19010	19010	0
11	20231222	184700	465510770	19010	19010	19010	19010	0
12	20231222	184600	465510770	19010	19010	19010	19010	0
13	20231222	184500	465510770	19010	19010	19010	19010	0
14	20231222	184400	465510770	19010	19010	19010	19010	0
15	20231222	184300	465510770	19010	19010	19010	19010	0
16	20231222	184200	465510770	19010	19010	19010	19010	0
17	20231222	184100	465510770	19010	19010	19010	19010	0
18	20231222	184000	465510770	19010	19010	19010	19010	0
19	20231222	183900	465510770	19010	19010	19010	19010	0
20	20231222	183800	465510770	19010	19010	19010	19010	0
21	20231222	183700	465510770	19010	19010	19010	19010	0
22	20231222	183600	465510770	19010	19010	19010	19010	0
23	20231222	183500	465510770	19010	19010	19010	19010	0
24	20231222	183400	465510770	19010	19010	19010	19010	0
25	20231222	183300	465510770	19010	19010	19010	19010	0
26	20231222	183200	465510770	19010	19010	19010	19010	0
27	20231222	183100	465510770	19010	19010	19010	19010	0
28	20231222	183000	465510770	19010	19010	19010	19010	0
29	20231222	182900	465510770	19010	19010	19010	19010	0
30	20231222	182800	465510770	19010	19010	19010	19010	0
31	20231222	182700	465510770	19010	19010	19010	19010	0
32	20231222	182600	465510770	19010	19010	19010	19010	260
33	20231222	182500	465510770	19010	19010	19010	19010	0
34	20231222	182400	465510770	19010	19010	19010	19010	0
35	20231222	182300	465510770	19010	19010	19010	19010	0
36	20231222	182200	465510770	19010	19010	19010	19010	0
37	20231222	182100	465510770	19010	19010	19010	19010	0
38	20231222	182000	465510770	19010	19010	19010	19010	0
39	20231222	181900	465510770	19010	19010	19010	19010	0
40	20231222	181800	465510770	19010	19010	19010	19010	0
41	20231222	181700	465510770	19010	19010	19010	19010	0
42	20231222	181600	465510770	19010	19010	19010	19010	0
43	20231222	181500	465510770	19010	19010	19010	19010	0
44	20231222	181400	465510770	19010	19010	19010	19010	0
45	20231222	181300	465510770	19010	19010	19010	19010	0
46	20231222	181200	465510770	19010	19010	19010	19010	0
47	20231222	181100	465510770	19010	19010	19010	19010	0
48	20231222	181000	465510770	19010	19010	19010	19010	0
49	20231222	180900	465510770	19010	19010	19010	19010	0
50	20231222	180800	465510770	19010	19010	19010	19010	0
51	20231222	180700	465510770	19010	19010	19010	19010	0
52	20231222	180600	465510770	19010	19010	19010	19010	0
53	20231222	180500	465510770	19010	19010	19010	19010	0
54	20231222	180400	465510770	19010	19010	19010	19010	0
55	20231222	180300	465510770	19010	19010	19010	19010	0
56	20231222	180200	465510770	19010	19010	19010	19010	0
57	20231222	180100	465510770	19010	19010	19010	19010	0
58	20231222	180000	465510770	19010	19010	19010	19010	0
59	20231222	175900	465510770	19010	19010	19010	19010	0
60	20231222	175800	465510770	19010	19010	19010	19010	0
61	20231222	175700	465510770	19010	19010	19010	19010	0
62	20231222	175600	465510770	19010	19010	19010	19010	260
63	20231222	175500	465510770	19010	19010	19010	19010	0
64	20231222	175400	465510770	19010	19010	19010	19010	0
65	20231222	175300	465510770	19010	19010	19010	19010	0
66	20231222	175200	465510770	19010	19010	19010	19010	0
67	20231222	175100	465510770	19010	19010	19010	19010	0
68	20231222	175000	465510770	19010	19010	19010	19010	0
69	20231222	174900	465510770	19010	19010	19010	19010	0
70	20231222	174800	465510770	19010	19010	19010	19010	0
71	20231222	174700	465510770	19010	19010	19010	19010	0
72	20231222	174600	465510770	19010	19010	19010	19010	0
73	20231222	174500	465510770	19010	19010	19010	19010	0
74	20231222	174400	465510770	19010	19010	19010	19010	0
75	20231222	174300	465510770	19010	19010	19010	19010	0
76	20231222	174200	465510770	19010	19010	19010	19010	0
77	20231222	174100	465510770	19010	19010	19010	19010	0
78	20231222	174000	465510770	19010	19010	19010	19010	0
79	20231222	173900	465510770	19010	19010	19010	19010	0
80	20231222	173800	465510770	19010	19010	19010	19010	0
81	20231222	173700	465510770	19010	19010	19010	19010	0
82	20231222	173600	465510770	19010	19010	19010	19010	0
83	20231222	173500	465510770	19010	19010	19010	19010	0
84	20231222	173400	465510770	19010	19010	19010	19010	0
85	20231222	173300	465510770	19010	19010	19010	19010	0
86	20231222	173200	465510770	19010	19010	19010	19010	0
87	20231222	173100	465510770	19010	19010	19010	19010	0
88	20231222	173000	465510770	19010	19010	19010	19010	0
89	20231222	172900	465510770	19010	19010	19010	19010	0
90	20231222	172800	465510770	19010	19010	19010	19010	0
91	20231222	172700	465510770	19010	19010	19010	19010	0
92	20231222	172600	465510770	19010	19010	19010	19010	260
93	20231222	172500	465510770	19010	19010	19010	19010	0
94	20231222	172400	465510770	19010	19010	19010	19010	0
95	20231222	172300	465510770	19010	19010	19010	19010	0
96	20231222	172200	465510770	19010	19010	19010	19010	0
97	20231222	172100	465510770	19010	19010	19010	19010	0
98	20231222	172000	465510770	19010	19010	19010	19010	0
99	20231222	171900	465510770	19010	19010	19010	19010	0
100	20231222	171800	465510770	19010	19010	19010	19010	0
101	20231222	171700	465510770	19010	19010	19010	19010	0
102	20231222	171600	465510770	19010	19010	19010	19010	0
103	20231222	171500	465510770	19010	19010	19010	19010	0
104	20231222	171400	465510770	19010	19010	19010	19010	0
105	20231222	171300	465510770	19010	19010	19010	19010	0
106	20231222	171200	465510770	19010	19010	19010	19010	0
107	20231222	171100	465510770	19010	19010	19010	19010	0
108	20231222	171000	465510770	19010	19010	19010	19010	0
109	20231222	170900	465510770	19010	19010	19010	19010	0
110	20231222	170800	465510770	19010	19010	19010	19010	0
111	20231222	170700	465510770	19010	19010	19010	19010	0
112	20231222	170600	465510770	19010	19010	19010	19010	0
113	20231222	170500	465510770	19010	19010	19010	19010	0
114	20231222	170400	465510770	19010	19010	19010	19010	0
115	20231222	170300	465510770	19010	19010	19010	19010	0
116	20231222	170200	465510770	19010	19010	19010	19010	0
117	20231222	170100	465510770	19010	19010	19010	19010	0
118	20231222	170000	465510770	19010	19010	19010	19010	0
119	20231222	165900	465510770	19010	19010	19010	19010	0
120	20231222	165800	465510770	19010	19010	19010	19010	0
121	20231222	165700	465510770	19010	19010	19010	19010	0
122	20231222	165600	465510770	19010	19010	19010	19010	260
123	20231222	165500	465510770	19010	19010	19010	19010	0
124	20231222	165400	465510770	19010	19010	19010	19010	0
125	20231222	165300	465510770	19010	19010	19010	19010	0
126	20231222	165200	465510770	19010	19010	19010	19010	0
127	20231222	165100	465510770	19010	19010	19010	19010	0
128	20231222	165000	465510770	19010	19010	19010	19010	0
129	20231222	164900	465510770	19010	19010	19010	19010	0
130	20231222	164800	465510770	19010	19010	19010	19010	0
131	20231222	164700	465510770	19010	19010	19010	19010	0
132	20231222	164600	465510770	19010	19010	19010	19010	0
133	20231222	164500	465510770	19010	19010	19010	19010	0
134	20231222	164400	465510770	19010	19010	19010	19010	0
135	20231222	164300	465510770	19010	19010	19010	19010	0
136	20231222	164200	465510770	19010	19010	19010	19010	0
137	20231222	164100	465510770	19010	19010	19010	19010	0
138	20231222	164000	465510770	19010	19010	19010	19010	0
139	20231222	163900	465510770	19010	19010	19010	19010	0
140	20231222	163800	465510770	19010	19010	19010	19010	0
141	20231222	163700	465510770	19010	19010	19010	19010	0
142	20231222	163600	465510770	19010	19010	19010	19010	0
143	20231222	163500	465510770	19010	19010	19010	19010	0
144	20231222	163400	465510770	19010	19010	19010	19010	0
145	20231222	163300	465510770	19010	19010	19010	19010	0
146	20231222	163200	465510770	19010	19010	19010	19010	0
147	20231222	163100	465510770	19010	19010	19010	19010	0
148	20231222	163000	465510770	19010	19010	19010	19010	0
149	20231222	162900	465510770	19010	19010	19010	19010	0
150	20231222	162800	465510770	19010	19010	19010	19010	0
151	20231222	162700	465510770	19010	19010	19010	19010	0
152	20231222	162600	465510770	19010	19010	19010	19010	260
153	20231222	162500	465510770	19010	19010	19010	19010	0
154	20231222	162400	465510770	19010	19010	19010	19010	0
155	20231222	162300	465510770	19010	19010	19010	19010	0
156	20231222	162200	465510770	19010	19010	19010	19010	0
157	20231222	162100	465510770	19010	19010	19010	19010	0
158	20231222	162000	465510770	19010	19010	19010	19010	0
159	20231222	161900	465510770	19010	19010	19010	19010	0
160	20231222	161800	465510770	19010	19010	19010	19010	0
161	20231222	161700	465510770	19010	19010	19010	19010	0
162	20231222	161600	465510770	19010	19010	19010	19010	0
163	20231222	161500	465510770	19010	19010	19010	19010	0
164	20231222	161400	465510770	19010	19010	19010	19010	0
165	20231222	161300	465510770	19010	19010	19010	19010	0
166	20231222	161200	465510770	19010	19010	19010	19010	0
167	20231222	161100	465510770	19010	19010	19010	19010	0
168	20231222	161000	465510770	19010	19010	19010	19010	0
169	20231222	160900	465510770	19010	19010	19010	19010	0
170	20231222	160800	465510770	19010	19010	19010	19010	0
171	20231222	160700	465510770	19010	19010	19010	19010	0
172	20231222	160600	465510770	19010	19010	19010	19010	0
173	20231222	160500	465510770	19010	19010	19010	19010	0
174	20231222	160400	465510770	19010	19010	19010	19010	0
175	20231222	160300	465510770	19010	19010	19010	19010	0
176	20231222	160200	465510770	19010	19010	19010	19010	0
177	20231222	160100	465510770	19010	19010	19010	19010	0
178	20231222	160000	465510770	19010	19010	19010	19010	0
179	20231222	155900	465510770	19010	19010	19010	19010	0
180	20231222	155800	465510770	19010	19010	19010	19010	0
181	20231222	155700	465510770	19010	19010	19010	19010	0
182	20231222	155600	465510770	19010	19010	19010	19010	260
183	20231222	155500	465510770	19010	19010	19010	19010	0
184	20231222	155400	465510770	19010	19010	19010	19010	0
185	20231222	155300	465510770	19010	19010	19010	19010	0
186	20231222	155200	465510770	19010	19010	19010	19010	0
187	20231222	155100	465510770	19010	19010	19010	19010	0
188	20231222	155000	465510770	19010	19010	19010	19010	0
189	20231222	154900	465510770	19010	19010	19010	19010	0
190	20231222	154800	465510770	19010	19010	19010	19010	0
191	20231222	154700	465510770	19010	19010	19010	19010	0
192	20231222	154600	465510770	19010	19010	19010	19010	0
193	20231222	154500	465510770	19010	19010	19010	19010	0
194	20231222	154400	465510770	19010	19010	19010	19010	0
195	20231222	154300	465510770	19010	19010	19010	19010	0
196	20231222	154200	465510770	19010	19010	19010	19010	0
197	20231222	154100	465510770	19010	19010	19010	19010	0
198	20231222	154000	465510770	19010	19010	19010	19010	0
199	20231222	153900	465510770	19010	19010	19010	19010	0
200	20231222	153800	465510770	19010	19010	19010	19010	0
201	20231222	153700	465510770	19010	19010	19010	19010	0
202	20231222	153600	465510770	19010	19010	19010	19010	0
203	20231222	153500	465510770	19010	19010	19010	19010	0
204	20231222	153400	465510770	19010	19010	19010	19010	0
205	20231222	153300	465510770	19010	19010	19010	19010	0
206	20231222	153200	465510770	19010	19010	19010	19010	0
207	20231222	153100	465510770	19010	19010	19010	19010	0
208	20231222	153000	465510770	19010	19010	19010	19010	260
209	20231222	152900	460568170	19000	19000	19000	19000	0
210	20231222	152800	460568170	19000	19000	19000	19000	0
211	20231222	152700	460568170	19000	19000	19000	19000	0
212	20231222	152600	460568170	19000	19000	19000	19000	0
213	20231222	152500	460568170	19000	19000	19000	19000	0
214	20231222	152400	460568170	19000	19000	19000	19000	0
215	20231222	152300	460568170	19000	19000	19000	19000	0
216	20231222	152200	460568170	19000	19000	19000	19000	0
217	20231222	152100	460568170	19000	19000	19000	19000	0
218	20231222	152000	460568170	19000	19000	19000	19000	0
219	20231222	151900	460568170	19000	19010	19010	19000	46
220	20231222	151800	459693940	19000	19010	19010	19000	532
221	20231222	151700	449585770	19020	19060	19060	19020	18
222	20231222	151600	449243370	19000	19000	19000	19000	0
223	20231222	151500	449243370	19000	19010	19010	19000	27
224	20231222	151400	448730350	19000	19060	19060	19000	502
225	20231222	151300	439189640	19060	19010	19060	19010	301
226	20231222	151200	433467580	19060	19020	19060	19010	201
227	20231222	151100	429645520	19030	19060	19060	19030	20
228	20231222	151000	429264690	19060	19020	19060	19010	503
229	20231222	150900	419702400	19010	19050	19050	19010	500
230	20231222	150800	410196780	19060	19060	19060	19060	0
231	20231222	150700	410196780	19060	19060	19060	19000	527
232	20231222	150600	400168380	19060	19060	19060	19060	2
233	20231222	150500	400130260	19030	19030	19030	19030	219
234	20231222	150400	395962690	19010	19060	19060	19010	805
235	20231222	150300	380641370	19060	19060	19060	19060	0
236	20231222	150200	380641370	19060	19060	19060	19060	1
237	20231222	150100	380622310	19060	19060	19060	19060	1
238	20231222	150000	380603250	19050	19020	19050	19020	411
239	20231222	145900	372784160	19020	19020	19020	19020	23
240	20231222	145800	372346700	19020	19010	19020	19010	36
241	20231222	145700	371662330	19020	19020	19020	19020	16
242	20231222	145600	371358010	19020	19020	19020	19020	2
243	20231222	145500	371319970	19020	19030	19030	19020	18
244	20231222	145400	370977600	19030	19030	19030	19030	0
245	20231222	145300	370977600	19030	19030	19030	19000	1067
246	20231222	145200	350694530	19020	19020	19020	19020	0
247	20231222	145100	350694530	19020	19060	19070	19020	77
248	20231222	145000	349227340	19060	19060	19060	19050	30
249	20231222	144900	348655560	19060	19080	19080	19060	41
250	20231222	144800	347873810	19070	19080	19080	19070	27
251	20231222	144700	347358820	19080	19070	19080	19070	18
252	20231222	144600	347015550	19070	19070	19070	19070	0
253	20231222	144500	347015550	19070	19080	19080	19070	35
254	20231222	144400	346347910	19070	19070	19070	19070	39
255	20231222	144300	345604180	19070	19070	19070	19070	1
256	20231222	144200	345585110	19070	19070	19070	19070	0
257	20231222	144100	345585110	19070	19070	19070	19070	16
258	20231222	144000	345279990	19060	19060	19060	19060	1
259	20231222	143900	345260930	19050	19050	19050	19050	0
260	20231222	143800	345260930	19050	19050	19050	19050	8
261	20231222	143700	345108530	19050	19050	19050	19050	10
262	20231222	143600	344918030	19050	19050	19050	19050	17
263	20231222	143500	344594180	19060	19070	19070	19060	179
264	20231222	143400	341181740	19070	19080	19080	19070	42
265	20231222	143300	340380550	19090	19100	19100	19090	50
266	20231222	143200	339425710	19100	19100	19100	19100	0
267	20231222	143100	339425710	19100	19100	19100	19100	16
268	20231222	143000	339120110	19100	19080	19100	19080	6
269	20231222	142900	339005590	19090	19090	19090	19090	0
270	20231222	142800	339005590	19090	19090	19090	19090	1
271	20231222	142700	338986500	19060	19060	19060	19060	0
272	20231222	142600	338986500	19060	19060	19060	19060	0
273	20231222	142500	338986500	19060	19060	19060	19060	272
274	20231222	142400	333802180	19020	19020	19020	19020	17
275	20231222	142300	333478840	19030	19010	19030	19000	666
276	20231222	142200	320823950	19020	19010	19020	19000	239
277	20231222	142100	316282620	19010	19020	19020	19010	383
278	20231222	142000	309001780	19030	19030	19030	19010	282
279	20231222	141900	303640170	19010	19020	19030	19010	550
280	20231222	141800	293182960	19020	19040	19060	19010	516
281	20231222	141700	283370620	19040	19040	19040	19040	39
282	20231222	141600	282628060	19040	19040	19040	19030	284
283	20231222	141500	277220710	19030	19040	19040	19010	990
284	20231222	141400	258393570	19040	19040	19040	19040	17
285	20231222	141300	258069890	19040	19070	19100	19040	202
286	20231222	141200	254223370	19060	19060	19100	19040	406
287	20231222	141100	246488870	19060	19030	19060	19030	102
288	20231222	141000	244544780	19050	19050	19050	19010	1122
289	20231222	140900	223189530	19060	19060	19060	19060	17
290	20231222	140800	222865510	19040	19040	19040	19040	0
291	20231222	140700	222865510	19040	19080	19080	19040	400
292	20231222	140600	215245960	19060	19060	19060	19060	0
293	20231222	140500	215245960	19060	19090	19090	19060	617
294	20231222	140400	203485260	19060	19090	19090	19060	200
295	20231222	140300	199671860	19100	19100	19100	19100	16
296	20231222	140200	199366260	19100	19100	19100	19100	0
297	20231222	140100	199366260	19100	19100	19100	19100	17
298	20231222	140000	199041560	19100	19100	19100	19100	0
299	20231222	135900	199041560	19100	19100	19100	19100	93
300	20231222	135800	197265260	19100	19100	19100	19100	17
301	20231222	135700	196940560	19100	19100	19100	19100	106
302	20231222	135600	194915960	19110	19110	19110	19110	19
303	20231222	135500	194552870	19110	19110	19110	19110	0
304	20231222	135400	194552870	19110	19110	19110	19110	17
305	20231222	135300	194228000	19110	19110	19110	19110	350
306	20231222	135200	187539500	19110	19110	19110	19110	16
307	20231222	135100	187233740	19110	19150	19150	19110	448
308	20231222	135000	178667990	19160	19160	19160	19160	17
309	20231222	134900	178342270	19150	19150	19150	19150	16
310	20231222	134800	178035870	19150	19150	19150	19150	0
311	20231222	134700	178035870	19150	19150	19150	19150	17
312	20231222	134600	177710320	19160	19160	19160	19160	1
313	20231222	134500	177691160	19160	19160	19160	19160	0
314	20231222	134400	177691160	19160	19140	19160	19140	67
315	20231222	134300	176408760	19150	19150	19150	19150	16
316	20231222	134200	176102360	19150	19150	19150	19150	69
317	20231222	134100	174781010	19160	19160	19160	19160	0
318	20231222	134000	174781010	19160	19170	19170	19160	18
319	20231222	133900	174435970	19170	19170	19170	19170	0
320	20231222	133800	174435970	19170	19170	19170	19170	34
321	20231222	133700	173784190	19170	19170	19170	19170	0
322	20231222	133600	173784190	19170	19170	19170	19170	16
323	20231222	133500	173477470	19170	19170	19170	19170	33
324	20231222	133400	172844860	19160	19160	19160	19160	0
325	20231222	133300	172844860	19160	19160	19160	19160	18
326	20231222	133200	172499980	19160	19160	19160	19160	0
327	20231222	133100	172499980	19160	19160	19160	19160	0
328	20231222	133000	172499980	19160	19160	19160	19160	0
329	20231222	132900	172499980	19160	19160	19160	19160	0
330	20231222	132800	172499980	19160	19160	19160	19160	42
331	20231222	132700	171695260	19150	19150	19150	19150	0
332	20231222	132600	171695260	19150	19150	19150	19150	22
333	20231222	132500	171273960	19150	19150	19150	19150	0
334	20231222	132400	171273960	19150	19160	19160	19150	35
335	20231222	132300	170603550	19170	19170	19170	19170	10
336	20231222	132200	170411850	19150	19150	19150	19150	21
337	20231222	132100	170009700	19160	19160	19160	19160	16
338	20231222	132000	169703140	19180	19180	19180	19180	0
339	20231222	131900	169703140	19180	19180	19180	19180	16
340	20231222	131800	169396260	19180	19180	19180	19180	50
341	20231222	131700	168437260	19180	19150	19180	19150	17
342	20231222	131600	168111680	19150	19150	19150	19150	0
343	20231222	131500	168111680	19150	19150	19150	19150	17
344	20231222	131400	167786130	19130	19130	19130	19130	0
345	20231222	131300	167786130	19130	19150	19150	19130	60
346	20231222	131200	166637870	19150	19150	19150	19150	0
347	20231222	131100	166637870	19150	19150	19150	19150	0
348	20231222	131000	166637870	19150	19160	19160	19150	460
349	20231222	130900	157828710	19160	19170	19170	19160	46
350	20231222	130800	156947290	19180	19180	19180	19180	34
351	20231222	130700	156295170	19180	19180	19180	19180	17
352	20231222	130600	155969110	19170	19170	19170	19170	0
353	20231222	130500	155969110	19170	19170	19170	19170	11
354	20231222	130400	155758240	19160	19160	19160	19160	0
355	20231222	130300	155758240	19160	19160	19160	19160	19
356	20231222	130200	155394200	19170	19170	19170	19170	0
357	20231222	130100	155394200	19170	19170	19170	19170	16
358	20231222	130000	155087480	19160	19170	19170	19160	19
359	20231222	125900	154723270	19180	19180	19180	19180	0
360	20231222	125800	154723270	19180	19180	19180	19180	17
361	20231222	125700	154397210	19170	19170	19170	19170	0
362	20231222	125600	154397210	19170	19160	19170	19160	27
363	20231222	125500	153879790	19160	19170	19180	19160	42
364	20231222	125400	153074770	19170	19170	19170	19170	17
365	20231222	125300	152748880	19170	19170	19170	19170	0
366	20231222	125200	152748880	19170	19170	19170	19170	100
367	20231222	125100	150831880	19150	19170	19170	19150	132
368	20231222	125000	148301760	19160	19160	19160	19160	0
369	20231222	124900	148301760	19160	19160	19160	19160	17
370	20231222	124800	147976040	19140	19140	19140	19140	0
371	20231222	124700	147976040	19140	19140	19140	19140	17
372	20231222	124600	147650660	19120	19120	19120	19120	0
373	20231222	124500	147650660	19120	19120	19120	19120	0
374	20231222	124400	147650660	19120	19120	19120	19120	17
375	20231222	124300	147325620	19130	19130	19130	19130	0
376	20231222	124200	147325620	19130	19130	19130	19130	16
377	20231222	124100	147019540	19130	19150	19150	19130	321
378	20231222	124000	140878450	19150	19150	19150	19150	7
379	20231222	123900	140744400	19130	19130	19130	19130	0
380	20231222	123800	140744400	19130	19130	19130	19130	0
381	20231222	123700	140744400	19130	19150	19150	19130	249
382	20231222	123600	135980630	19150	19150	19150	19150	0
383	20231222	123500	135980630	19150	19150	19150	19150	16
384	20231222	123400	135674230	19150	19150	19150	19150	15
385	20231222	123300	135386980	19160	19170	19170	19160	34
386	20231222	123200	134735370	19160	19160	19160	19160	15
387	20231222	123100	134447970	19160	19160	19160	19160	1
388	20231222	123000	134428810	19150	19150	19150	19150	9
389	20231222	122900	134256460	19150	19150	19150	19150	0
390	20231222	122800	134256460	19150	19160	19160	19150	172
391	20231222	122700	130962560	19160	19160	19160	19160	2
392	20231222	122600	130924240	19160	19160	19160	19160	16
393	20231222	122500	130617680	19150	19170	19170	19150	250
394	20231222	122400	125829960	19180	19180	19180	19180	17
395	20231222	122300	125503900	19180	19180	19180	19180	16
396	20231222	122200	125197020	19180	19180	19180	19180	0
397	20231222	122100	125197020	19180	19180	19180	19180	17
398	20231222	122000	124870960	19180	19180	19180	19180	3
399	20231222	121900	124813420	19180	19180	19180	19180	16
400	20231222	121800	124506540	19180	19180	19180	19180	0
401	20231222	121700	124506540	19180	19180	19180	19180	17
402	20231222	121600	124180480	19180	19180	19180	19180	17
403	20231222	121500	123854420	19180	19180	19180	19180	0
404	20231222	121400	123854420	19180	19180	19180	19180	17
405	20231222	121300	123528360	19180	19180	19180	19180	0
406	20231222	121200	123528360	19180	19180	19180	19180	32
407	20231222	121100	122914600	19170	19170	19170	19170	5
408	20231222	121000	122818750	19170	19170	19170	19170	27
409	20231222	120900	122301160	19170	19170	19170	19170	33
410	20231222	120800	121668550	19170	19170	19170	19170	0
411	20231222	120700	121668550	19170	19160	19170	19160	200
412	20231222	120600	117836070	19150	19150	19150	19150	0
413	20231222	120500	117836070	19150	19150	19150	19150	2
414	20231222	120400	117797770	19130	19130	19130	19130	0
415	20231222	120300	117797770	19130	19130	19130	19130	0
416	20231222	120200	117797770	19130	19160	19160	19130	86
417	20231222	120100	116151800	19160	19160	19160	19160	0
418	20231222	120000	116151800	19160	19160	19160	19160	35
419	20231222	115900	115481200	19150	19150	19150	19150	0
420	20231222	115800	115481200	19150	19160	19160	19150	7
421	20231222	115700	115347140	19140	19150	19150	19140	17
422	20231222	115600	115021600	19130	19130	19130	19130	0
423	20231222	115500	115021600	19130	19130	19130	19130	0
424	20231222	115400	115021600	19130	19130	19130	19130	0
425	20231222	115300	115021600	19130	19180	19180	19130	71
426	20231222	115200	113661810	19170	19170	19170	19170	0
427	20231222	115100	113661810	19170	19170	19170	19170	0
428	20231222	115000	113661810	19170	19170	19170	19170	0
429	20231222	114900	113661810	19170	19180	19180	19170	33
430	20231222	114800	113028880	19180	19180	19180	19180	122
431	20231222	114700	110688920	19180	19180	19180	19180	0
432	20231222	114600	110688920	19180	19180	19180	19180	17
433	20231222	114500	110362860	19170	19180	19180	19170	8
434	20231222	114400	110209430	19180	19180	19180	19180	27
435	20231222	114300	109691570	19170	19170	19170	19170	7
436	20231222	114200	109557380	19180	19180	19180	19180	33
437	20231222	114100	108924440	19170	19180	19180	19170	27
438	20231222	114000	108406680	19180	19180	19180	19180	0
439	20231222	113900	108406680	19180	19170	19180	19170	31
440	20231222	113800	107812240	19180	19180	19180	19180	0
441	20231222	113700	107812240	19180	19180	19180	19180	0
442	20231222	113600	107812240	19180	19180	19180	19180	0
443	20231222	113500	107812240	19180	19180	19180	19180	1
444	20231222	113400	107793060	19120	19170	19170	19120	100
445	20231222	113300	105878400	19180	19180	19180	19180	0
446	20231222	113200	105878400	19180	19180	19180	19180	16
447	20231222	113100	105571520	19170	19170	19170	19170	0
448	20231222	113000	105571520	19170	19170	19170	19170	0
449	20231222	112900	105571520	19170	19170	19170	19170	0
450	20231222	112800	105571520	19170	19180	19180	19170	239
451	20231222	112700	100987660	19180	19190	19190	19180	101
452	20231222	112600	99050310	19190	19190	19190	19190	0
453	20231222	112500	99050310	19190	19190	19190	19190	16
454	20231222	112400	98743270	19190	19190	19190	19190	0
455	20231222	112300	98743270	19190	19190	19190	19190	121
456	20231222	112200	96421280	19190	19190	19190	19190	0
457	20231222	112100	96421280	19190	19180	19190	19180	96
458	20231222	112000	94579720	19170	19190	19190	19170	39
459	20231222	111900	93831580	19190	19190	19190	19190	0
460	20231222	111800	93831580	19190	19190	19190	19190	0
461	20231222	111700	93831580	19190	19190	19190	19190	5
462	20231222	111600	93735630	19190	19180	19190	19180	163
463	20231222	111500	90609280	19180	19180	19180	19180	39
464	20231222	111400	89861260	19170	19180	19180	19170	81
465	20231222	111300	88307880	19180	19190	19190	19180	134
466	20231222	111200	85737420	19180	19180	19180	19180	73
467	20231222	111100	84337280	19180	19180	19180	19180	27
468	20231222	111000	83819420	19180	19180	19180	19180	73
469	20231222	110900	82419280	19180	19180	19180	19180	28
470	20231222	110800	81882240	19180	19180	19180	19180	72
471	20231222	110700	80501280	19140	19170	19170	19140	20
472	20231222	110600	80118430	19170	19170	19170	19170	0
473	20231222	110500	80118430	19170	19180	19180	19170	34
474	20231222	110400	79466320	19180	19180	19180	19180	17
475	20231222	110300	79140260	19180	19180	19180	19180	20
476	20231222	110200	78756660	19180	19180	19180	19180	16
477	20231222	110100	78449780	19180	19180	19180	19180	0
478	20231222	110000	78449780	19180	19180	19180	19180	6
479	20231222	105900	78334700	19180	19170	19180	19160	20
480	20231222	105800	77951300	19180	19180	19180	19180	16
481	20231222	105700	77644420	19190	19190	19190	19190	0
482	20231222	105600	77644420	19190	19160	19190	19160	147
483	20231222	105500	74824780	19180	19180	19180	19160	121
484	20231222	105400	72504100	19180	19180	19180	19180	10
485	20231222	105300	72312300	19180	19170	19180	19160	43
486	20231222	105200	71488060	19180	19180	19180	19180	0
487	20231222	105100	71488060	19180	19180	19180	19180	0
488	20231222	105000	71488060	19180	19180	19180	19180	10
489	20231222	104900	71296260	19140	19140	19140	19140	0
490	20231222	104800	71296260	19140	19170	19170	19140	35
491	20231222	104700	70625370	19170	19170	19170	19170	1
492	20231222	104600	70606200	19170	19180	19180	19170	34
493	20231222	104500	69954090	19180	19180	19180	19180	0
494	20231222	104400	69954090	19180	19180	19180	19180	17
495	20231222	104300	69628030	19180	19180	19180	19180	0
496	20231222	104200	69628030	19180	19180	19180	19180	1
497	20231222	104100	69608850	19170	19170	19170	19170	0
498	20231222	104000	69608850	19170	19180	19180	19170	33
499	20231222	103900	68976060	19190	19190	19190	19190	31
500	20231222	103800	68381170	19190	19190	19190	19190	0
501	20231222	103700	68381170	19190	19190	19190	19190	34
502	20231222	103600	67728710	19190	19190	19190	19190	15
503	20231222	103500	67440860	19170	19170	19170	19170	0
504	20231222	103400	67440860	19170	19170	19170	19170	1
505	20231222	103300	67421690	19160	19160	19160	19160	0
506	20231222	103200	67421690	19160	19160	19160	19160	0
507	20231222	103100	67421690	19160	19200	19200	19160	3
508	20231222	103000	67364130	19200	19150	19200	19150	39
509	20231222	102900	66615430	19150	19150	19150	19150	17
510	20231222	102800	66289880	19150	19160	19160	19150	22
511	20231222	102700	65868520	19150	19190	19190	19150	34
512	20231222	102600	65216520	19160	19160	19160	19160	0
513	20231222	102500	65216520	19160	19170	19170	19160	27
514	20231222	102400	64699030	19160	19160	19160	19160	12
515	20231222	102300	64469110	19160	19160	19160	19160	19
516	20231222	102200	64105070	19140	19140	19140	19140	19
517	20231222	102100	63741410	19140	19140	19140	19140	0
518	20231222	102000	63741410	19140	19140	19140	19140	16
519	20231222	101900	63435170	19110	19110	19110	19110	0
520	20231222	101800	63435170	19110	19110	19110	19110	0
521	20231222	101700	63435170	19110	19110	19110	19110	0
522	20231222	101600	63435170	19110	19110	19110	19110	0
523	20231222	101500	63435170	19110	19160	19160	19110	118
524	20231222	101400	61177100	19100	19100	19100	19100	0
525	20231222	101300	61177100	19100	19100	19100	19100	0
526	20231222	101200	61177100	19100	19100	19100	19100	0
527	20231222	101100	61177100	19100	19160	19160	19100	81
528	20231222	101000	59626830	19160	19160	19160	19160	0
529	20231222	100900	59626830	19160	19160	19160	19160	17
530	20231222	100800	59301110	19160	19160	19160	19160	17
531	20231222	100700	58975390	19150	19160	19160	19150	17
532	20231222	100600	58649830	19160	19190	19190	19160	33
533	20231222	100500	58017070	19190	19190	19190	19190	0
534	20231222	100400	58017070	19190	19190	19190	19190	20
535	20231222	100300	57633270	19190	19160	19190	19160	4
536	20231222	100200	57556540	19190	19190	19190	19190	0
537	20231222	100100	57556540	19190	19190	19190	19190	1
538	20231222	100000	57537350	19130	19130	19130	19130	1
539	20231222	095900	57518220	19110	19110	19110	19110	0
540	20231222	095800	57518220	19110	19110	19110	19110	100
541	20231222	095700	55607220	19110	19110	19110	19110	17
542	20231222	095600	55282350	19110	19110	19110	19110	50
543	20231222	095500	54326850	19110	19100	19110	19100	21
544	20231222	095400	53925590	19110	19110	19110	19110	28
545	20231222	095300	53390510	19110	19110	19110	19110	0
546	20231222	095200	53390510	19110	19110	19110	19100	21
547	20231222	095100	52989240	19110	19110	19110	19110	0
548	20231222	095000	52989240	19110	19110	19110	19110	17
549	20231222	094900	52664370	19110	19110	19110	19110	0
550	20231222	094800	52664370	19110	19100	19110	19100	43
551	20231222	094700	51842740	19100	19100	19100	19100	16
552	20231222	094600	51537140	19110	19110	19110	19110	33
553	20231222	094500	50906510	19110	19110	19110	19110	2
554	20231222	094400	50868290	19110	19110	19110	19110	0
555	20231222	094300	50868290	19110	19110	19110	19110	0
556	20231222	094200	50868290	19110	19110	19110	19110	2
557	20231222	094100	50830070	19100	19170	19170	19100	113
558	20231222	094000	48670020	19170	19170	19170	19170	0
559	20231222	093900	48670020	19170	19170	19170	19170	1
560	20231222	093800	48650850	19150	19210	19210	19150	18
561	20231222	093700	48305190	19210	19210	19210	19210	1
562	20231222	093600	48285980	19190	19200	19200	19190	20
563	20231222	093500	47901990	19200	19100	19200	19090	18
564	20231222	093400	47558180	19100	19100	19100	19100	18
565	20231222	093300	47214380	19100	19100	19100	19100	1
566	20231222	093200	47195280	19100	19100	19100	19100	13
567	20231222	093100	46946980	19050	19050	19050	19050	0
568	20231222	093000	46946980	19050	19050	19050	19050	0
569	20231222	092900	46946980	19050	19040	19050	19040	536
570	20231222	092800	36738000	19040	19040	19040	19040	106
571	20231222	092700	34719760	19050	19040	19050	19040	19
572	20231222	092600	34357820	19050	19060	19060	19050	342
573	20231222	092500	27841930	19060	19060	19060	19060	1
574	20231222	092400	27822870	19090	19090	19090	19090	0
575	20231222	092300	27822870	19090	19090	19090	19090	2
576	20231222	092200	27784690	19090	19090	19090	19090	0
577	20231222	092100	27784690	19090	19090	19090	19090	1
578	20231222	092000	27765600	19090	19090	19090	19090	0
579	20231222	091900	27765600	19090	19100	19100	19090	2
580	20231222	091800	27727410	19060	19070	19090	19060	40
581	20231222	091700	26964860	19090	19120	19120	19080	114
582	20231222	091600	24788680	19250	19250	19250	19250	0
583	20231222	091500	24788680	19250	19250	19250	19250	15
584	20231222	091400	24499930	19250	19090	19250	19090	169
585	20231222	091300	21267160	19090	19090	19090	19090	0
586	20231222	091200	21267160	19090	19100	19100	19090	14
587	20231222	091100	20999800	19220	19220	19220	19220	1
588	20231222	091000	20980580	19090	19090	19090	19090	61
589	20231222	090900	19816090	19090	19090	19090	19090	1
590	20231222	090800	19797000	19220	19120	19220	19030	798
591	20231222	090700	4551670	19220	19220	19220	19220	0
592	20231222	090600	4551670	19220	19220	19220	19220	1
593	20231222	090500	4532450	19110	19110	19110	19110	0
594	20231222	090400	4532450	19110	19220	19220	19110	13
595	20231222	090300	4282810	19110	19220	19220	19110	102
596	20231222	090200	2322590	19220	19220	19220	19220	0
597	20231222	090100	2322590	19220	19220	19220	19220	0
598	20231222	090000	2322590	19220	19220	19220	19190	121