KissMeData/018250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	459737860	18010	18010	18010	18010	890
3	20231219	190200	459737860	18010	18010	18010	18010	0
4	20231219	190100	459737860	18010	18010	18010	18010	0
5	20231219	190000	459737860	18010	18010	18010	18010	0
6	20231219	185900	459737860	18010	18010	18010	18010	0
7	20231219	185800	459737860	18010	18010	18010	18010	0
8	20231219	185700	459737860	18010	18010	18010	18010	0
9	20231219	185600	459737860	18010	18010	18010	18010	0
10	20231219	185500	459737860	18010	18010	18010	18010	0
11	20231219	185400	459737860	18010	18010	18010	18010	0
12	20231219	185300	459737860	18010	18010	18010	18010	0
13	20231219	185200	459737860	18010	18010	18010	18010	0
14	20231219	185100	459737860	18010	18010	18010	18010	0
15	20231219	185000	459737860	18010	18010	18010	18010	0
16	20231219	184900	459737860	18010	18010	18010	18010	0
17	20231219	184800	459737860	18010	18010	18010	18010	0
18	20231219	184700	459737860	18010	18010	18010	18010	0
19	20231219	184600	459737860	18010	18010	18010	18010	0
20	20231219	184500	459737860	18010	18010	18010	18010	0
21	20231219	184400	459737860	18010	18010	18010	18010	0
22	20231219	184300	459737860	18010	18010	18010	18010	0
23	20231219	184200	459737860	18010	18010	18010	18010	0
24	20231219	184100	459737860	18010	18010	18010	18010	0
25	20231219	184000	459737860	18010	18010	18010	18010	0
26	20231219	183900	459737860	18010	18010	18010	18010	0
27	20231219	183800	459737860	18010	18010	18010	18010	0
28	20231219	183700	459737860	18010	18010	18010	18010	0
29	20231219	183600	459737860	18010	18010	18010	18010	0
30	20231219	183500	459737860	18010	18010	18010	18010	0
31	20231219	183400	459737860	18010	18010	18010	18010	0
32	20231219	183300	459737860	18010	18010	18010	18010	890
33	20231219	183200	459737860	18010	18010	18010	18010	0
34	20231219	183100	459737860	18010	18010	18010	18010	0
35	20231219	183000	459737860	18010	18010	18010	18010	0
36	20231219	182900	459737860	18010	18010	18010	18010	0
37	20231219	182800	459737860	18010	18010	18010	18010	0
38	20231219	182700	459737860	18010	18010	18010	18010	0
39	20231219	182600	459737860	18010	18010	18010	18010	0
40	20231219	182500	459737860	18010	18010	18010	18010	0
41	20231219	182400	459737860	18010	18010	18010	18010	0
42	20231219	182300	459737860	18010	18010	18010	18010	0
43	20231219	182200	459737860	18010	18010	18010	18010	0
44	20231219	182100	459737860	18010	18010	18010	18010	0
45	20231219	182000	459737860	18010	18010	18010	18010	0
46	20231219	181900	459737860	18010	18010	18010	18010	0
47	20231219	181800	459737860	18010	18010	18010	18010	0
48	20231219	181700	459737860	18010	18010	18010	18010	0
49	20231219	181600	459737860	18010	18010	18010	18010	0
50	20231219	181500	459737860	18010	18010	18010	18010	0
51	20231219	181400	459737860	18010	18010	18010	18010	0
52	20231219	181300	459737860	18010	18010	18010	18010	0
53	20231219	181200	459737860	18010	18010	18010	18010	0
54	20231219	181100	459737860	18010	18010	18010	18010	0
55	20231219	181000	459737860	18010	18010	18010	18010	0
56	20231219	180900	459737860	18010	18010	18010	18010	0
57	20231219	180800	459737860	18010	18010	18010	18010	0
58	20231219	180700	459737860	18010	18010	18010	18010	0
59	20231219	180600	459737860	18010	18010	18010	18010	0
60	20231219	180500	459737860	18010	18010	18010	18010	0
61	20231219	180400	459737860	18010	18010	18010	18010	0
62	20231219	180300	459737860	18010	18010	18010	18010	890
63	20231219	180200	459737860	18010	18010	18010	18010	0
64	20231219	180100	459737860	18010	18010	18010	18010	0
65	20231219	180000	459737860	18010	18010	18010	18010	0
66	20231219	175900	459737860	18010	18010	18010	18010	0
67	20231219	175800	459737860	18010	18010	18010	18010	0
68	20231219	175700	459737860	18010	18010	18010	18010	0
69	20231219	175600	459737860	18010	18010	18010	18010	0
70	20231219	175500	459737860	18010	18010	18010	18010	0
71	20231219	175400	459737860	18010	18010	18010	18010	0
72	20231219	175300	459737860	18010	18010	18010	18010	0
73	20231219	175200	459737860	18010	18010	18010	18010	0
74	20231219	175100	459737860	18010	18010	18010	18010	0
75	20231219	175000	459737860	18010	18010	18010	18010	0
76	20231219	174900	459737860	18010	18010	18010	18010	0
77	20231219	174800	459737860	18010	18010	18010	18010	0
78	20231219	174700	459737860	18010	18010	18010	18010	0
79	20231219	174600	459737860	18010	18010	18010	18010	0
80	20231219	174500	459737860	18010	18010	18010	18010	0
81	20231219	174400	459737860	18010	18010	18010	18010	0
82	20231219	174300	459737860	18010	18010	18010	18010	0
83	20231219	174200	459737860	18010	18010	18010	18010	0
84	20231219	174100	459737860	18010	18010	18010	18010	0
85	20231219	174000	459737860	18010	18010	18010	18010	0
86	20231219	173900	459737860	18010	18010	18010	18010	0
87	20231219	173800	459737860	18010	18010	18010	18010	0
88	20231219	173700	459737860	18010	18010	18010	18010	0
89	20231219	173600	459737860	18010	18010	18010	18010	0
90	20231219	173500	459737860	18010	18010	18010	18010	0
91	20231219	173400	459737860	18010	18010	18010	18010	0
92	20231219	173300	459737860	18010	18010	18010	18010	890
93	20231219	173200	459737860	18010	18010	18010	18010	0
94	20231219	173100	459737860	18010	18010	18010	18010	0
95	20231219	173000	459737860	18010	18010	18010	18010	0
96	20231219	172900	459737860	18010	18010	18010	18010	0
97	20231219	172800	459737860	18010	18010	18010	18010	0
98	20231219	172700	459737860	18010	18010	18010	18010	0
99	20231219	172600	459737860	18010	18010	18010	18010	0
100	20231219	172500	459737860	18010	18010	18010	18010	0
101	20231219	172400	459737860	18010	18010	18010	18010	0
102	20231219	172300	459737860	18010	18010	18010	18010	0
103	20231219	172200	459737860	18010	18010	18010	18010	0
104	20231219	172100	459737860	18010	18010	18010	18010	0
105	20231219	172000	459737860	18010	18010	18010	18010	0
106	20231219	171900	459737860	18010	18010	18010	18010	0
107	20231219	171800	459737860	18010	18010	18010	18010	0
108	20231219	171700	459737860	18010	18010	18010	18010	0
109	20231219	171600	459737860	18010	18010	18010	18010	0
110	20231219	171500	459737860	18010	18010	18010	18010	0
111	20231219	171400	459737860	18010	18010	18010	18010	0
112	20231219	171300	459737860	18010	18010	18010	18010	0
113	20231219	171200	459737860	18010	18010	18010	18010	0
114	20231219	171100	459737860	18010	18010	18010	18010	0
115	20231219	171000	459737860	18010	18010	18010	18010	0
116	20231219	170900	459737860	18010	18010	18010	18010	0
117	20231219	170800	459737860	18010	18010	18010	18010	0
118	20231219	170700	459737860	18010	18010	18010	18010	0
119	20231219	170600	459737860	18010	18010	18010	18010	0
120	20231219	170500	459737860	18010	18010	18010	18010	0
121	20231219	170400	459737860	18010	18010	18010	18010	0
122	20231219	170300	459737860	18010	18010	18010	18010	890
123	20231219	170200	459737860	18010	18010	18010	18010	0
124	20231219	170100	459737860	18010	18010	18010	18010	0
125	20231219	170000	459737860	18010	18010	18010	18010	0
126	20231219	165900	459737860	18010	18010	18010	18010	0
127	20231219	165800	459737860	18010	18010	18010	18010	0
128	20231219	165700	459737860	18010	18010	18010	18010	0
129	20231219	165600	459737860	18010	18010	18010	18010	0
130	20231219	165500	459737860	18010	18010	18010	18010	0
131	20231219	165400	459737860	18010	18010	18010	18010	0
132	20231219	165300	459737860	18010	18010	18010	18010	0
133	20231219	165200	459737860	18010	18010	18010	18010	0
134	20231219	165100	459737860	18010	18010	18010	18010	0
135	20231219	165000	459737860	18010	18010	18010	18010	0
136	20231219	164900	459737860	18010	18010	18010	18010	0
137	20231219	164800	459737860	18010	18010	18010	18010	0
138	20231219	164700	459737860	18010	18010	18010	18010	0
139	20231219	164600	459737860	18010	18010	18010	18010	0
140	20231219	164500	459737860	18010	18010	18010	18010	0
141	20231219	164400	459737860	18010	18010	18010	18010	0
142	20231219	164300	459737860	18010	18010	18010	18010	0
143	20231219	164200	459737860	18010	18010	18010	18010	0
144	20231219	164100	459737860	18010	18010	18010	18010	0
145	20231219	164000	459737860	18010	18010	18010	18010	0
146	20231219	163900	459737860	18010	18010	18010	18010	0
147	20231219	163800	459737860	18010	18010	18010	18010	0
148	20231219	163700	459737860	18010	18010	18010	18010	0
149	20231219	163600	459737860	18010	18010	18010	18010	0
150	20231219	163500	459737860	18010	18010	18010	18010	0
151	20231219	163400	459737860	18010	18010	18010	18010	0
152	20231219	163300	459737860	18010	18010	18010	18010	890
153	20231219	163200	459737860	18010	18010	18010	18010	0
154	20231219	163100	459737860	18010	18010	18010	18010	0
155	20231219	163000	459737860	18010	18010	18010	18010	0
156	20231219	162900	459737860	18010	18010	18010	18010	0
157	20231219	162800	459737860	18010	18010	18010	18010	0
158	20231219	162700	459737860	18010	18010	18010	18010	0
159	20231219	162600	459737860	18010	18010	18010	18010	0
160	20231219	162500	459737860	18010	18010	18010	18010	0
161	20231219	162400	459737860	18010	18010	18010	18010	0
162	20231219	162300	459737860	18010	18010	18010	18010	0
163	20231219	162200	459737860	18010	18010	18010	18010	0
164	20231219	162100	459737860	18010	18010	18010	18010	0
165	20231219	162000	459737860	18010	18010	18010	18010	0
166	20231219	161900	459737860	18010	18010	18010	18010	0
167	20231219	161800	459737860	18010	18010	18010	18010	0
168	20231219	161700	459737860	18010	18010	18010	18010	0
169	20231219	161600	459737860	18010	18010	18010	18010	0
170	20231219	161500	459737860	18010	18010	18010	18010	0
171	20231219	161400	459737860	18010	18010	18010	18010	0
172	20231219	161300	459737860	18010	18010	18010	18010	0
173	20231219	161200	459737860	18010	18010	18010	18010	0
174	20231219	161100	459737860	18010	18010	18010	18010	0
175	20231219	161000	459737860	18010	18010	18010	18010	0
176	20231219	160900	459737860	18010	18010	18010	18010	0
177	20231219	160800	459737860	18010	18010	18010	18010	0
178	20231219	160700	459737860	18010	18010	18010	18010	0
179	20231219	160600	459737860	18010	18010	18010	18010	0
180	20231219	160500	459737860	18010	18010	18010	18010	0
181	20231219	160400	459737860	18010	18010	18010	18010	0
182	20231219	160300	459737860	18010	18010	18010	18010	890
183	20231219	160200	459737860	18010	18010	18010	18010	0
184	20231219	160100	459737860	18010	18010	18010	18010	0
185	20231219	160000	459737860	18010	18010	18010	18010	0
186	20231219	155900	459737860	18010	18010	18010	18010	0
187	20231219	155800	459737860	18010	18010	18010	18010	0
188	20231219	155700	459737860	18010	18010	18010	18010	0
189	20231219	155600	459737860	18010	18010	18010	18010	0
190	20231219	155500	459737860	18010	18010	18010	18010	0
191	20231219	155400	459737860	18010	18010	18010	18010	0
192	20231219	155300	459737860	18010	18010	18010	18010	0
193	20231219	155200	459737860	18010	18010	18010	18010	0
194	20231219	155100	459737860	18010	18010	18010	18010	0
195	20231219	155000	459737860	18010	18010	18010	18010	0
196	20231219	154900	459737860	18010	18010	18010	18010	0
197	20231219	154800	459737860	18010	18010	18010	18010	0
198	20231219	154700	459737860	18010	18010	18010	18010	0
199	20231219	154600	459737860	18010	18010	18010	18010	0
200	20231219	154500	459737860	18010	18010	18010	18010	0
201	20231219	154400	459737860	18010	18010	18010	18010	0
202	20231219	154300	459737860	18010	18010	18010	18010	0
203	20231219	154200	459737860	18010	18010	18010	18010	0
204	20231219	154100	459737860	18010	18010	18010	18010	0
205	20231219	154000	459737860	18010	18010	18010	18010	0
206	20231219	153900	459737860	18010	18010	18010	18010	0
207	20231219	153800	459737860	18010	18010	18010	18010	0
208	20231219	153700	459737860	18010	18010	18010	18010	0
209	20231219	153600	459737860	18010	18010	18010	18010	0
210	20231219	153500	459737860	18010	18010	18010	18010	0
211	20231219	153400	459737860	18010	18010	18010	18010	0
212	20231219	153300	459737860	18010	18010	18010	18010	890
213	20231219	153200	459737860	18010	18010	18010	18010	0
214	20231219	153100	459737860	18010	18010	18010	18010	0
215	20231219	153000	459737860	18010	18010	18010	18010	890
216	20231219	152900	443708960	18020	18020	18020	18020	0
217	20231219	152800	443708960	18020	18020	18020	18020	0
218	20231219	152700	443708960	18020	18020	18020	18020	0
219	20231219	152600	443708960	18020	18020	18020	18020	0
220	20231219	152500	443708960	18020	18020	18020	18020	0
221	20231219	152400	443708960	18020	18020	18020	18020	0
222	20231219	152300	443708960	18020	18020	18020	18020	0
223	20231219	152200	443708960	18020	18020	18020	18020	0
224	20231219	152100	443708960	18020	18020	18020	18020	0
225	20231219	152000	443708960	18020	18020	18020	18020	0
226	20231219	151900	443708960	18020	18020	18020	18020	0
227	20231219	151800	443708960	18020	18020	18020	18020	6
228	20231219	151700	443600840	18020	18020	18020	18020	14
229	20231219	151600	443348560	18020	18030	18030	18020	28
230	20231219	151500	442843990	18020	18010	18020	18010	20
231	20231219	151400	442483620	18030	18010	18030	18010	77
232	20231219	151300	441095820	18020	18010	18030	18010	6
233	20231219	151200	440987710	18010	18030	18030	18010	61
234	20231219	151100	439888670	18020	18010	18020	18010	55
235	20231219	151000	438897600	18020	18030	18040	18010	5
236	20231219	150900	438807460	18030	18010	18030	18010	284
237	20231219	150800	433689690	18010	18010	18010	18010	5
238	20231219	150700	433599640	18010	18010	18010	18010	4
239	20231219	150600	433527600	18010	18010	18020	18010	73
240	20231219	150500	432212710	18010	18000	18010	18000	94
241	20231219	150400	430519790	18000	18000	18000	18000	5
242	20231219	150300	430429790	18000	18000	18000	18000	4
243	20231219	150200	430357790	18000	17990	18010	17990	35
244	20231219	150100	429727600	18000	17990	18000	17990	4
245	20231219	150000	429655630	17990	17990	18000	17990	42
246	20231219	145900	428900040	17990	17990	17990	17990	14
247	20231219	145800	428648180	17990	17990	18000	17990	27
248	20231219	145700	428162440	17990	18000	18000	17990	102
249	20231219	145600	426326850	17990	17990	17990	17990	29
250	20231219	145500	425805140	17990	17990	17990	17990	4
251	20231219	145400	425733180	17990	17990	18000	17990	36
252	20231219	145300	425085440	17990	18000	18020	17990	75
253	20231219	145200	423735090	17990	18000	18000	17990	174
254	20231219	145100	420604080	18000	18000	18000	18000	45
255	20231219	145000	419794080	18000	18000	18000	18000	8
256	20231219	144900	419650080	18000	18000	18000	18000	30
257	20231219	144800	419110080	18010	18010	18020	18010	15
258	20231219	144700	418839920	18000	18000	18000	18000	28
259	20231219	144600	418335920	18000	18000	18000	18000	130
260	20231219	144500	415995920	18010	17990	18010	17990	4
261	20231219	144400	415923920	18010	18000	18010	17990	96
262	20231219	144300	414195830	18000	18000	18000	18000	3
263	20231219	144200	414141830	18010	18000	18010	18000	301
264	20231219	144100	408721830	18000	18010	18010	18000	25
265	20231219	144000	408271820	18010	18000	18010	18000	4
266	20231219	143900	408199810	18000	18010	18010	18000	25
267	20231219	143800	407749800	18010	18010	18010	18010	159
268	20231219	143700	404886210	18010	18010	18010	18010	26
269	20231219	143600	404417950	18010	18010	18010	18010	1
270	20231219	143500	404399940	18010	18010	18010	18010	24
271	20231219	143400	403967700	18010	18000	18010	18000	126
272	20231219	143300	401698680	18020	18020	18020	18020	0
273	20231219	143200	401698680	18020	18020	18020	18020	3
274	20231219	143100	401644620	18020	18000	18020	18000	46
275	20231219	143000	400816580	18000	18040	18040	18000	26
276	20231219	142900	400348500	18050	18050	18050	18000	26
277	20231219	142800	399880400	18000	18040	18050	18000	4
278	20231219	142700	399808310	18050	18000	18050	18000	80
279	20231219	142600	398365510	18010	18010	18010	18010	183
280	20231219	142500	395069680	18000	18010	18010	17990	29
281	20231219	142400	394547660	18000	18000	18000	18000	0
282	20231219	142300	394547660	18000	18000	18000	18000	27
283	20231219	142200	394061660	18000	18010	18010	18000	29
284	20231219	142100	393539610	18000	17990	18010	17990	300
285	20231219	142000	388139640	17980	17980	17980	17980	26
286	20231219	141900	387672160	17990	17990	17990	17980	7
287	20231219	141800	387546240	17980	17980	17980	17980	24
288	20231219	141700	387114720	17980	17980	17980	17980	54
289	20231219	141600	386143800	17980	17980	17980	17980	10
290	20231219	141500	385964000	17980	17980	17980	17980	25
291	20231219	141400	385514500	17980	17980	17980	17980	2
292	20231219	141300	385478540	17980	17980	17980	17980	25
293	20231219	141200	385029040	17980	17980	17980	17980	1
294	20231219	141100	385011060	17980	17980	17980	17980	27
295	20231219	141000	384525600	17990	17980	17990	17980	134
296	20231219	140900	382115180	17980	17980	17980	17980	1
297	20231219	140800	382097200	17980	17980	17980	17980	26
298	20231219	140700	381629720	17980	17980	17980	17980	1
299	20231219	140600	381611740	17980	17980	17980	17980	24
300	20231219	140500	381180220	17980	17980	17980	17980	36
301	20231219	140400	380532940	17980	17980	17980	17980	10
302	20231219	140300	380353140	17980	17980	17980	17980	25
303	20231219	140200	379903640	17980	17980	17980	17980	2
304	20231219	140100	379867680	17980	17980	17980	17980	24
305	20231219	140000	379436160	17980	17980	17980	17980	1
306	20231219	135900	379418180	17950	17950	17950	17950	26
307	20231219	135800	378951480	17990	18020	18020	17990	27
308	20231219	135700	378465660	18080	17940	18080	17940	182
309	20231219	135600	375181770	17970	17970	17970	17970	37
310	20231219	135500	374516880	17970	17970	17970	17970	2
311	20231219	135400	374480940	17940	17940	17940	17940	25
312	20231219	135300	374032440	17950	17950	17950	17950	58
313	20231219	135200	372991340	17950	17950	17950	17950	24
314	20231219	135100	372560540	17950	17950	17950	17950	26
315	20231219	135000	372093840	18000	18000	18000	18000	1
316	20231219	134900	372075840	18000	18040	18040	18000	1143
317	20231219	134800	351457000	18040	18040	18040	18040	27
318	20231219	134700	350969920	18040	18040	18040	18040	24
319	20231219	134600	350536960	18050	18080	18080	18040	34
320	20231219	134500	349923520	18080	18070	18080	18040	7
321	20231219	134400	349797050	18040	18050	18070	18040	61
322	20231219	134300	348696340	18050	17950	18050	17950	313
323	20231219	134200	343050380	17950	17930	17950	17930	27
324	20231219	134100	342566250	17930	17930	17930	17930	0
325	20231219	134000	342566250	17930	17930	17930	17930	24
326	20231219	133900	342135930	17930	17930	17950	17930	118
327	20231219	133800	340019510	17940	17940	17940	17940	1
328	20231219	133700	340001570	17920	17920	17920	17920	40
329	20231219	133600	339284770	17920	17920	17920	17920	2
330	20231219	133500	339248930	17920	17920	17920	17920	24
331	20231219	133400	338818850	17920	17920	17920	17920	24
332	20231219	133300	338388770	17920	17920	17920	17920	2
333	20231219	133200	338352930	17920	17920	17920	17920	24
334	20231219	133100	337922850	17920	17920	17920	17920	2
335	20231219	133000	337887010	17920	17920	17920	17920	24
336	20231219	132900	337456930	17920	17920	17920	17920	58
337	20231219	132800	336417570	17920	17920	17930	17920	85
338	20231219	132700	334893780	17920	17920	17920	17920	24
339	20231219	132600	334463700	17920	17920	17920	17920	0
340	20231219	132500	334463700	17920	17920	17920	17920	26
341	20231219	132400	333997780	17930	17930	17930	17930	0
342	20231219	132300	333997780	17930	17930	17930	17930	23
343	20231219	132200	333585390	17940	17920	17940	17920	60
344	20231219	132100	332509490	17920	17920	17920	17920	0
345	20231219	132000	332509490	17920	17920	17920	17920	24
346	20231219	131900	332079410	17920	17920	17920	17920	2
347	20231219	131800	332043570	17930	17920	17930	17920	83
348	20231219	131700	330555620	17930	17930	17930	17930	0
349	20231219	131600	330555620	17930	17930	17930	17930	25
350	20231219	131500	330107370	17930	17930	17930	17930	39
351	20231219	131400	329408100	17920	17920	17920	17920	0
352	20231219	131300	329408100	17920	17920	17920	17920	26
353	20231219	131200	328942180	17920	17920	17920	17920	0
354	20231219	131100	328942180	17920	17920	17920	17920	24
355	20231219	131000	328512100	17920	17940	17940	17920	25
356	20231219	130900	328063640	17940	17940	17940	17940	0
357	20231219	130800	328063640	17940	17930	17940	17930	87
358	20231219	130700	326503680	17930	17930	17930	17930	2
359	20231219	130600	326467820	17940	17920	17940	17920	34
360	20231219	130500	325858340	17920	17920	17920	17920	2
361	20231219	130400	325822500	17920	17920	17920	17920	24
362	20231219	130300	325392420	17930	17930	17930	17930	24
363	20231219	130200	324962100	17920	17920	17920	17920	2
364	20231219	130100	324926260	17920	17920	17920	17920	25
365	20231219	130000	324478260	17940	17930	17940	17930	43
366	20231219	125900	323706850	17920	17920	17920	17920	27
367	20231219	125800	323223010	17930	17930	17930	17930	2
368	20231219	125700	323187150	17930	17930	17930	17930	22
369	20231219	125600	322792690	17920	17920	17920	17920	27
370	20231219	125500	322308850	17930	17930	17930	17930	0
371	20231219	125400	322308850	17930	17930	17930	17930	25
372	20231219	125300	321860600	17920	17920	17940	17920	415
373	20231219	125200	314419080	17920	17920	17920	17920	81
374	20231219	125100	312967560	17920	17910	17920	17910	56
375	20231219	125000	311964550	17910	17920	17920	17910	4
376	20231219	124900	311892880	17910	17910	17910	17910	25
377	20231219	124800	311445130	17920	17920	17920	17920	2
378	20231219	124700	311409290	17910	17910	17910	17910	27
379	20231219	124600	310925720	17910	17910	17910	17910	0
380	20231219	124500	310925720	17910	17910	17910	17910	31
381	20231219	124400	310370510	17910	17920	17920	17910	54
382	20231219	124300	309402850	17930	17930	17930	17930	1
383	20231219	124200	309384920	17930	17920	17930	17920	80
384	20231219	124100	307950950	17920	17920	17920	17920	149
385	20231219	124000	305280870	17920	17910	17920	17910	40
386	20231219	123900	304564460	17910	17910	17910	17910	27
387	20231219	123800	304080890	17920	17910	17920	17910	11
388	20231219	123700	303883870	17910	17910	17910	17910	25
389	20231219	123600	303436120	17910	17910	17910	17910	2
390	20231219	123500	303400300	17920	17920	17920	17920	47
391	20231219	123400	302558060	17920	17920	17920	17920	0
392	20231219	123300	302558060	17920	17920	17920	17920	366
393	20231219	123200	295999340	17920	17920	17920	17920	25
394	20231219	123100	295551340	17920	17920	17920	17920	0
395	20231219	123000	295551340	17920	17920	17920	17920	27
396	20231219	122900	295067500	17920	17920	17920	17920	14
397	20231219	122800	294816620	17920	17920	17920	17920	25
398	20231219	122700	294368620	17920	17920	17920	17920	27
399	20231219	122600	293884780	17930	17930	17930	17930	126
400	20231219	122500	291625600	17930	17930	17930	17930	25
401	20231219	122400	291177350	17930	17930	17930	17930	2
402	20231219	122300	291141490	17930	17930	17930	17930	25
403	20231219	122200	290693240	17930	17930	17930	17930	0
404	20231219	122100	290693240	17930	17930	17930	17930	27
405	20231219	122000	290209130	17930	17930	17930	17930	25
406	20231219	121900	289760880	17930	17930	17930	17930	0
407	20231219	121800	289760880	17930	17930	17930	17920	84
408	20231219	121700	288255020	17920	17920	17920	17920	0
409	20231219	121600	288255020	17920	17920	17920	17920	25
410	20231219	121500	287807020	17920	17920	17920	17920	27
411	20231219	121400	287323180	17940	17940	17940	17940	0
412	20231219	121300	287323180	17940	17920	17940	17920	31
413	20231219	121200	286767580	17920	17920	17920	17920	0
414	20231219	121100	286767580	17920	17920	17920	17920	25
415	20231219	121000	286319580	17920	17920	17920	17920	2
416	20231219	120900	286283740	17920	17920	17920	17920	25
417	20231219	120800	285835740	17920	17920	17920	17920	25
418	20231219	120700	285387740	17920	17920	17920	17920	2
419	20231219	120600	285351900	17920	17920	17920	17920	25
420	20231219	120500	284903900	17920	17920	17920	17920	0
421	20231219	120400	284903900	17920	17920	17920	17920	27
422	20231219	120300	284420060	17920	17920	17920	17920	0
423	20231219	120200	284420060	17920	17910	17940	17910	390
424	20231219	120100	277427620	17920	17920	17920	17910	27
425	20231219	120000	276943800	17930	17930	17930	17930	0
426	20231219	115900	276943800	17930	17930	17930	17920	123
427	20231219	115800	274738660	17920	17920	17920	17920	12
428	20231219	115700	274523620	17920	17920	17920	17920	25
429	20231219	115600	274075620	17920	17920	17920	17920	25
430	20231219	115500	273627620	17930	17920	17930	17920	7
431	20231219	115400	273502140	17920	17920	17920	17920	25
432	20231219	115300	273054140	17920	17920	17920	17920	200
433	20231219	115200	269470140	17910	17910	17910	17910	27
434	20231219	115100	268986570	17920	17910	17920	17910	79
435	20231219	115000	267571330	17920	17930	17930	17920	116
436	20231219	114900	265491500	17930	17940	17940	17930	51
437	20231219	114800	264576580	17940	17940	17940	17940	16
438	20231219	114700	264289540	17950	17950	17960	17950	37
439	20231219	114600	263625090	17960	17970	17970	17960	251
440	20231219	114500	259115870	17970	17980	17980	17970	132
441	20231219	114400	256742760	17980	17980	17980	17980	27
442	20231219	114300	256257300	17980	17980	17980	17980	0
443	20231219	114200	256257300	17980	17980	17980	17980	25
444	20231219	114100	255807800	17980	17980	17980	17980	2
445	20231219	114000	255771840	17980	17980	17980	17980	25
446	20231219	113900	255322340	17980	17980	17980	17980	0
447	20231219	113800	255322340	17980	17980	17980	17980	27
448	20231219	113700	254836880	17980	17980	17980	17980	26
449	20231219	113600	254369400	17990	17980	17990	17980	15
450	20231219	113500	254099690	17980	17980	17980	17980	27
451	20231219	113400	253614230	17990	17990	17990	17990	0
452	20231219	113300	253614230	17990	17990	17990	17990	34
453	20231219	113200	253002570	17990	17990	17990	17990	27
454	20231219	113100	252516840	18000	17990	18000	17990	58
455	20231219	113000	251473340	17990	17990	17990	17990	25
456	20231219	112900	251023590	17990	17990	17990	17990	3
457	20231219	112800	250969620	17990	17990	17990	17990	25
458	20231219	112700	250519870	17990	17990	17990	17990	0
459	20231219	112600	250519870	17990	17990	17990	17990	27
460	20231219	112500	250034140	17990	17990	18000	17990	109
461	20231219	112400	248073220	17990	17990	17990	17990	0
462	20231219	112300	248073220	17990	17990	18000	17990	28
463	20231219	112200	247569490	17980	17980	17980	17980	0
464	20231219	112100	247569490	17980	17980	18000	17980	171
465	20231219	112000	244493460	17980	17980	17980	17980	25
466	20231219	111900	244043960	17980	17980	17980	17980	0
467	20231219	111800	244043960	17980	17980	17980	17980	27
468	20231219	111700	243558500	17990	17990	17990	17990	0
469	20231219	111600	243558500	17990	17990	17990	17990	246
470	20231219	111500	239132960	17990	17990	17990	17990	1
471	20231219	111400	239114970	17990	17990	17990	17990	25
472	20231219	111300	238665220	17990	17990	17990	17990	25
473	20231219	111200	238215470	17990	17990	17990	17990	2
474	20231219	111100	238179490	17990	18010	18020	17990	27
475	20231219	111000	237693710	18000	18000	18000	18000	0
476	20231219	110900	237693710	18000	18020	18020	17990	37
477	20231219	110800	237027530	18020	18000	18020	18000	8
478	20231219	110700	236883490	17990	17990	17990	17990	25
479	20231219	110600	236433740	17990	17990	17990	17990	27
480	20231219	110500	235948010	18000	18000	18000	18000	0
481	20231219	110400	235948010	18000	18000	18000	18000	24
482	20231219	110300	235516010	18000	18000	18000	18000	70
483	20231219	110200	234256010	18000	17990	18000	17990	141
484	20231219	110100	231718260	17990	17990	17990	17990	25
485	20231219	110000	231268510	17990	18000	18000	17990	41
486	20231219	105900	230530530	17990	17990	17990	17990	31
487	20231219	105800	229972840	17990	17980	18000	17980	109
488	20231219	105700	228012570	17980	17980	17990	17980	157
489	20231219	105600	225188560	17970	17970	17970	17970	0
490	20231219	105500	225188560	17970	17970	17970	17970	378
491	20231219	105400	218395900	17970	17970	17970	17970	25
492	20231219	105300	217946650	17970	17970	17970	17970	0
493	20231219	105200	217946650	17970	17970	17970	17970	27
494	20231219	105100	217461460	17990	18000	18000	17990	93
495	20231219	105000	215787530	18000	17990	18000	17990	298
496	20231219	104900	210424510	17970	17970	17970	17970	2
497	20231219	104800	210388570	18000	18030	18030	18000	1348
498	20231219	104700	186103510	18030	18030	18030	18030	12
499	20231219	104600	185887150	18030	18030	18030	18030	2
500	20231219	104500	185851090	18030	18030	18030	18030	0
501	20231219	104400	185851090	18030	18030	18030	18030	0
502	20231219	104300	185851090	18030	18030	18030	18030	1
503	20231219	104200	185833060	18030	18030	18030	18030	85
504	20231219	104100	184300510	18030	18030	18030	18030	0
505	20231219	104000	184300510	18030	18030	18030	18030	2
506	20231219	103900	184264450	18050	18040	18050	18040	122
507	20231219	103800	182063560	18040	18030	18040	18030	220
508	20231219	103700	178095960	18030	18040	18040	18030	87
509	20231219	103600	176526500	18030	18030	18030	18030	0
510	20231219	103500	176526500	18030	18040	18040	18030	5
511	20231219	103400	176436320	18040	18040	18040	18040	32
512	20231219	103300	175859040	18050	18060	18060	18050	598
513	20231219	103200	165063320	18060	18060	18060	18060	0
514	20231219	103100	165063320	18060	18060	18060	18060	2
515	20231219	103000	165027200	18070	18070	18070	18070	0
516	20231219	102900	165027200	18070	18060	18070	18060	7
517	20231219	102800	164900730	18060	18060	18060	18060	0
518	20231219	102700	164900730	18060	18060	18060	18060	0
519	20231219	102600	164900730	18060	18060	18060	18060	0
520	20231219	102500	164900730	18060	18060	18060	18060	200
521	20231219	102400	161288730	18070	18070	18070	18070	0
522	20231219	102300	161288730	18070	18070	18070	18070	0
523	20231219	102200	161288730	18070	18070	18070	18070	0
524	20231219	102100	161288730	18070	18070	18070	18070	0
525	20231219	102000	161288730	18070	18070	18070	18070	0
526	20231219	101900	161288730	18070	18070	18070	18070	0
527	20231219	101800	161288730	18070	18070	18070	18070	0
528	20231219	101700	161288730	18070	18070	18070	18070	0
529	20231219	101600	161288730	18070	18070	18070	18070	0
530	20231219	101500	161288730	18070	18070	18070	18070	0
531	20231219	101400	161288730	18070	18070	18070	18070	33
532	20231219	101300	160692420	18080	18080	18080	18080	0
533	20231219	101200	160692420	18080	18080	18080	18080	1
534	20231219	101100	160674340	18070	18070	18070	18070	2
535	20231219	101000	160638200	18070	18070	18070	18070	2
536	20231219	100900	160602060	18070	18080	18080	18070	56
537	20231219	100800	159590080	18070	18070	18070	18070	0
538	20231219	100700	159590080	18070	18070	18070	18070	0
539	20231219	100600	159590080	18070	18070	18070	18070	5
540	20231219	100500	159499730	18080	18080	18080	18080	0
541	20231219	100400	159499730	18080	18080	18080	18080	0
542	20231219	100300	159499730	18080	18080	18080	18080	129
543	20231219	100200	157167410	18070	18070	18070	18070	0
544	20231219	100100	157167410	18070	18070	18070	18070	0
545	20231219	100000	157167410	18070	18070	18070	18070	1
546	20231219	095900	157149340	18020	18020	18020	18020	0
547	20231219	095800	157149340	18020	18030	18030	18020	16
548	20231219	095700	156860910	18030	18030	18030	18030	0
549	20231219	095600	156860910	18030	18030	18030	18030	131
550	20231219	095500	154498980	18030	18030	18030	18030	17
551	20231219	095400	154192470	18010	18020	18020	18010	20
552	20231219	095300	153832250	18020	18070	18080	18020	274
553	20231219	095200	148893750	18080	18090	18090	18080	13
554	20231219	095100	148658700	18090	18090	18090	18090	20
555	20231219	095000	148296900	18090	18090	18090	18090	0
556	20231219	094900	148296900	18090	18070	18090	18070	130
557	20231219	094800	145945760	18040	18040	18040	18040	39
558	20231219	094700	145242200	18050	18050	18050	18050	92
559	20231219	094600	143581600	18050	18050	18050	18050	112
560	20231219	094500	141560000	18050	18070	18070	18050	6
561	20231219	094400	141451640	18070	18060	18070	18060	30
562	20231219	094300	140909550	18070	18080	18080	18070	958
563	20231219	094200	123594940	18090	18090	18090	18090	387
564	20231219	094100	116594110	18090	18090	18090	18090	258
565	20231219	094000	111926890	18090	18090	18090	18090	0
566	20231219	093900	111926890	18090	18090	18090	18090	27
567	20231219	093800	111438460	18090	18100	18100	18090	300
568	20231219	093700	106009160	18120	18120	18120	18120	27
569	20231219	093600	105519920	18130	18100	18130	18100	142
570	20231219	093500	102945940	18110	18120	18120	18110	26
571	20231219	093400	102474970	18120	18120	18120	18120	20
572	20231219	093300	102112570	18120	18120	18120	18120	0
573	20231219	093200	102112570	18120	18120	18120	18120	20
574	20231219	093100	101750170	18130	18130	18130	18130	0
575	20231219	093000	101750170	18130	18100	18130	18100	118
576	20231219	092900	99613950	18100	18090	18100	18090	555
577	20231219	092800	89570360	18080	18080	18080	18080	327
578	20231219	092700	83658200	18080	18080	18080	18080	101
579	20231219	092600	81832120	18070	18050	18070	18050	560
580	20231219	092500	71718870	18050	18050	18050	18050	23
581	20231219	092400	71303720	18050	18060	18060	18050	174
582	20231219	092300	68161580	18060	18060	18060	18060	0
583	20231219	092200	68161580	18060	18050	18060	18050	230
584	20231219	092100	64009830	18050	18050	18050	18050	0
585	20231219	092000	64009830	18050	18090	18090	18050	42
586	20231219	091900	63251680	18090	17980	18090	17980	908
587	20231219	091800	46909770	17980	17970	17980	17970	207
588	20231219	091700	43188390	17980	17980	17980	17980	86
589	20231219	091600	41642110	17980	17940	18000	17940	17
590	20231219	091500	41336390	17990	17920	17990	17920	24
591	20231219	091400	40904870	17880	17940	17990	17880	191
592	20231219	091300	37477340	17940	17920	17940	17920	876
593	20231219	091200	21774580	17920	17920	17940	17910	9
594	20231219	091100	21613210	17870	17870	17870	17870	1
595	20231219	091000	21595340	17870	17870	17870	17870	56
596	20231219	090900	20594620	17920	17920	17920	17920	50
597	20231219	090800	19698620	17950	17910	17950	17910	2
598	20231219	090700	19662760	17870	17870	17870	17870	10
599	20231219	090600	19484060	17950	17950	17950	17950	50
600	20231219	090500	18586560	17950	17950	17950	17950	8
601	20231219	090400	18442960	17950	17950	17950	17950	500
602	20231219	090300	9467960	17950	17950	17950	17950	0
603	20231219	090200	9467960	17950	17940	17950	17940	2
604	20231219	090100	9432070	17830	17830	17830	17830	0
605	20231219	090000	9432070	17830	17830	17830	17830	529