KissMeData/011760/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185500	479006100	18980	18980	18980	18980	434
3	20231208	185400	479006100	18980	18980	18980	18980	0
4	20231208	185300	479006100	18980	18980	18980	18980	0
5	20231208	185200	479006100	18980	18980	18980	18980	0
6	20231208	185100	479006100	18980	18980	18980	18980	0
7	20231208	185000	479006100	18980	18980	18980	18980	0
8	20231208	184900	479006100	18980	18980	18980	18980	0
9	20231208	184800	479006100	18980	18980	18980	18980	0
10	20231208	184700	479006100	18980	18980	18980	18980	0
11	20231208	184600	479006100	18980	18980	18980	18980	0
12	20231208	184500	479006100	18980	18980	18980	18980	0
13	20231208	184400	479006100	18980	18980	18980	18980	0
14	20231208	184300	479006100	18980	18980	18980	18980	0
15	20231208	184200	479006100	18980	18980	18980	18980	0
16	20231208	184100	479006100	18980	18980	18980	18980	0
17	20231208	184000	479006100	18980	18980	18980	18980	0
18	20231208	183900	479006100	18980	18980	18980	18980	0
19	20231208	183800	479006100	18980	18980	18980	18980	0
20	20231208	183700	479006100	18980	18980	18980	18980	0
21	20231208	183600	479006100	18980	18980	18980	18980	0
22	20231208	183500	479006100	18980	18980	18980	18980	0
23	20231208	183400	479006100	18980	18980	18980	18980	0
24	20231208	183300	479006100	18980	18980	18980	18980	0
25	20231208	183200	479006100	18980	18980	18980	18980	0
26	20231208	183100	479006100	18980	18980	18980	18980	0
27	20231208	183000	479006100	18980	18980	18980	18980	0
28	20231208	182900	479006100	18980	18980	18980	18980	0
29	20231208	182800	479006100	18980	18980	18980	18980	0
30	20231208	182700	479006100	18980	18980	18980	18980	0
31	20231208	182600	479006100	18980	18980	18980	18980	0
32	20231208	182500	479006100	18980	18980	18980	18980	434
33	20231208	182400	479006100	18980	18980	18980	18980	0
34	20231208	182300	479006100	18980	18980	18980	18980	0
35	20231208	182200	479006100	18980	18980	18980	18980	0
36	20231208	182100	479006100	18980	18980	18980	18980	0
37	20231208	182000	479006100	18980	18980	18980	18980	0
38	20231208	181900	479006100	18980	18980	18980	18980	0
39	20231208	181800	479006100	18980	18980	18980	18980	0
40	20231208	181700	479006100	18980	18980	18980	18980	0
41	20231208	181600	479006100	18980	18980	18980	18980	0
42	20231208	181500	479006100	18980	18980	18980	18980	0
43	20231208	181400	479006100	18980	18980	18980	18980	0
44	20231208	181300	479006100	18980	18980	18980	18980	0
45	20231208	181200	479006100	18980	18980	18980	18980	0
46	20231208	181100	479006100	18980	18980	18980	18980	0
47	20231208	181000	479006100	18980	18980	18980	18980	0
48	20231208	180900	479006100	18980	18980	18980	18980	0
49	20231208	180800	479006100	18980	18980	18980	18980	0
50	20231208	180700	479006100	18980	18980	18980	18980	0
51	20231208	180600	479006100	18980	18980	18980	18980	0
52	20231208	180500	479006100	18980	18980	18980	18980	0
53	20231208	180400	479006100	18980	18980	18980	18980	0
54	20231208	180300	479006100	18980	18980	18980	18980	0
55	20231208	180200	479006100	18980	18980	18980	18980	0
56	20231208	180100	479006100	18980	18980	18980	18980	0
57	20231208	180000	479006100	18980	18980	18980	18980	0
58	20231208	175900	479006100	18980	18980	18980	18980	0
59	20231208	175800	479006100	18980	18980	18980	18980	0
60	20231208	175700	479006100	18980	18980	18980	18980	0
61	20231208	175600	479006100	18980	18980	18980	18980	0
62	20231208	175500	479006100	18980	18980	18980	18980	434
63	20231208	175400	479006100	18980	18980	18980	18980	0
64	20231208	175300	479006100	18980	18980	18980	18980	0
65	20231208	175200	479006100	18980	18980	18980	18980	0
66	20231208	175100	479006100	18980	18980	18980	18980	0
67	20231208	175000	479006100	18980	18980	18980	18980	0
68	20231208	174900	479006100	18980	18980	18980	18980	0
69	20231208	174800	479006100	18980	18980	18980	18980	0
70	20231208	174700	479006100	18980	18980	18980	18980	0
71	20231208	174600	479006100	18980	18980	18980	18980	0
72	20231208	174500	479006100	18980	18980	18980	18980	0
73	20231208	174400	479006100	18980	18980	18980	18980	0
74	20231208	174300	479006100	18980	18980	18980	18980	0
75	20231208	174200	479006100	18980	18980	18980	18980	0
76	20231208	174100	479006100	18980	18980	18980	18980	0
77	20231208	174000	479006100	18980	18980	18980	18980	0
78	20231208	173900	479006100	18980	18980	18980	18980	0
79	20231208	173800	479006100	18980	18980	18980	18980	0
80	20231208	173700	479006100	18980	18980	18980	18980	0
81	20231208	173600	479006100	18980	18980	18980	18980	0
82	20231208	173500	479006100	18980	18980	18980	18980	0
83	20231208	173400	479006100	18980	18980	18980	18980	0
84	20231208	173300	479006100	18980	18980	18980	18980	0
85	20231208	173200	479006100	18980	18980	18980	18980	0
86	20231208	173100	479006100	18980	18980	18980	18980	0
87	20231208	173000	479006100	18980	18980	18980	18980	0
88	20231208	172900	479006100	18980	18980	18980	18980	0
89	20231208	172800	479006100	18980	18980	18980	18980	0
90	20231208	172700	479006100	18980	18980	18980	18980	0
91	20231208	172600	479006100	18980	18980	18980	18980	0
92	20231208	172500	479006100	18980	18980	18980	18980	434
93	20231208	172400	479006100	18980	18980	18980	18980	0
94	20231208	172300	479006100	18980	18980	18980	18980	0
95	20231208	172200	479006100	18980	18980	18980	18980	0
96	20231208	172100	479006100	18980	18980	18980	18980	0
97	20231208	172000	479006100	18980	18980	18980	18980	0
98	20231208	171900	479006100	18980	18980	18980	18980	0
99	20231208	171800	479006100	18980	18980	18980	18980	0
100	20231208	171700	479006100	18980	18980	18980	18980	0
101	20231208	171600	479006100	18980	18980	18980	18980	0
102	20231208	171500	479006100	18980	18980	18980	18980	0
103	20231208	171400	479006100	18980	18980	18980	18980	0
104	20231208	171300	479006100	18980	18980	18980	18980	0
105	20231208	171200	479006100	18980	18980	18980	18980	0
106	20231208	171100	479006100	18980	18980	18980	18980	0
107	20231208	171000	479006100	18980	18980	18980	18980	0
108	20231208	170900	479006100	18980	18980	18980	18980	0
109	20231208	170800	479006100	18980	18980	18980	18980	0
110	20231208	170700	479006100	18980	18980	18980	18980	0
111	20231208	170600	479006100	18980	18980	18980	18980	0
112	20231208	170500	479006100	18980	18980	18980	18980	0
113	20231208	170400	479006100	18980	18980	18980	18980	0
114	20231208	170300	479006100	18980	18980	18980	18980	0
115	20231208	170200	479006100	18980	18980	18980	18980	0
116	20231208	170100	479006100	18980	18980	18980	18980	0
117	20231208	170000	479006100	18980	18980	18980	18980	0
118	20231208	165900	479006100	18980	18980	18980	18980	0
119	20231208	165800	479006100	18980	18980	18980	18980	0
120	20231208	165700	479006100	18980	18980	18980	18980	0
121	20231208	165600	479006100	18980	18980	18980	18980	0
122	20231208	165500	479006100	18980	18980	18980	18980	434
123	20231208	165400	479006100	18980	18980	18980	18980	0
124	20231208	165300	479006100	18980	18980	18980	18980	0
125	20231208	165200	479006100	18980	18980	18980	18980	0
126	20231208	165100	479006100	18980	18980	18980	18980	0
127	20231208	165000	479006100	18980	18980	18980	18980	0
128	20231208	164900	479006100	18980	18980	18980	18980	0
129	20231208	164800	479006100	18980	18980	18980	18980	0
130	20231208	164700	479006100	18980	18980	18980	18980	0
131	20231208	164600	479006100	18980	18980	18980	18980	0
132	20231208	164500	479006100	18980	18980	18980	18980	0
133	20231208	164400	479006100	18980	18980	18980	18980	0
134	20231208	164300	479006100	18980	18980	18980	18980	0
135	20231208	164200	479006100	18980	18980	18980	18980	0
136	20231208	164100	479006100	18980	18980	18980	18980	0
137	20231208	164000	479006100	18980	18980	18980	18980	0
138	20231208	163900	479006100	18980	18980	18980	18980	0
139	20231208	163800	479006100	18980	18980	18980	18980	0
140	20231208	163700	479006100	18980	18980	18980	18980	0
141	20231208	163600	479006100	18980	18980	18980	18980	0
142	20231208	163500	479006100	18980	18980	18980	18980	0
143	20231208	163400	479006100	18980	18980	18980	18980	0
144	20231208	163300	479006100	18980	18980	18980	18980	0
145	20231208	163200	479006100	18980	18980	18980	18980	0
146	20231208	163100	479006100	18980	18980	18980	18980	0
147	20231208	163000	479006100	18980	18980	18980	18980	0
148	20231208	162900	479006100	18980	18980	18980	18980	0
149	20231208	162800	479006100	18980	18980	18980	18980	0
150	20231208	162700	479006100	18980	18980	18980	18980	0
151	20231208	162600	479006100	18980	18980	18980	18980	0
152	20231208	162500	479006100	18980	18980	18980	18980	434
153	20231208	162400	479006100	18980	18980	18980	18980	0
154	20231208	162300	479006100	18980	18980	18980	18980	0
155	20231208	162200	479006100	18980	18980	18980	18980	0
156	20231208	162100	479006100	18980	18980	18980	18980	0
157	20231208	162000	479006100	18980	18980	18980	18980	0
158	20231208	161900	479006100	18980	18980	18980	18980	0
159	20231208	161800	479006100	18980	18980	18980	18980	0
160	20231208	161700	479006100	18980	18980	18980	18980	0
161	20231208	161600	479006100	18980	18980	18980	18980	0
162	20231208	161500	479006100	18980	18980	18980	18980	0
163	20231208	161400	479006100	18980	18980	18980	18980	0
164	20231208	161300	479006100	18980	18980	18980	18980	0
165	20231208	161200	479006100	18980	18980	18980	18980	0
166	20231208	161100	479006100	18980	18980	18980	18980	0
167	20231208	161000	479006100	18980	18980	18980	18980	0
168	20231208	160900	479006100	18980	18980	18980	18980	0
169	20231208	160800	479006100	18980	18980	18980	18980	0
170	20231208	160700	479006100	18980	18980	18980	18980	0
171	20231208	160600	479006100	18980	18980	18980	18980	0
172	20231208	160500	479006100	18980	18980	18980	18980	0
173	20231208	160400	479006100	18980	18980	18980	18980	0
174	20231208	160300	479006100	18980	18980	18980	18980	0
175	20231208	160200	479006100	18980	18980	18980	18980	0
176	20231208	160100	479006100	18980	18980	18980	18980	0
177	20231208	160000	479006100	18980	18980	18980	18980	0
178	20231208	155900	479006100	18980	18980	18980	18980	0
179	20231208	155800	479006100	18980	18980	18980	18980	0
180	20231208	155700	479006100	18980	18980	18980	18980	0
181	20231208	155600	479006100	18980	18980	18980	18980	0
182	20231208	155500	479006100	18980	18980	18980	18980	434
183	20231208	155400	479006100	18980	18980	18980	18980	0
184	20231208	155300	479006100	18980	18980	18980	18980	0
185	20231208	155200	479006100	18980	18980	18980	18980	0
186	20231208	155100	479006100	18980	18980	18980	18980	0
187	20231208	155000	479006100	18980	18980	18980	18980	0
188	20231208	154900	479006100	18980	18980	18980	18980	0
189	20231208	154800	479006100	18980	18980	18980	18980	0
190	20231208	154700	479006100	18980	18980	18980	18980	0
191	20231208	154600	479006100	18980	18980	18980	18980	0
192	20231208	154500	479006100	18980	18980	18980	18980	0
193	20231208	154400	479006100	18980	18980	18980	18980	0
194	20231208	154300	479006100	18980	18980	18980	18980	0
195	20231208	154200	479006100	18980	18980	18980	18980	0
196	20231208	154100	479006100	18980	18980	18980	18980	0
197	20231208	154000	479006100	18980	18980	18980	18980	0
198	20231208	153900	479006100	18980	18980	18980	18980	0
199	20231208	153800	479006100	18980	18980	18980	18980	0
200	20231208	153700	479006100	18980	18980	18980	18980	0
201	20231208	153600	479006100	18980	18980	18980	18980	0
202	20231208	153500	479006100	18980	18980	18980	18980	0
203	20231208	153400	479006100	18980	18980	18980	18980	0
204	20231208	153300	479006100	18980	18980	18980	18980	0
205	20231208	153200	479006100	18980	18980	18980	18980	0
206	20231208	153100	479006100	18980	18980	18980	18980	0
207	20231208	153000	479006100	18980	18980	18980	18980	434
208	20231208	152900	470768780	19020	19020	19020	19020	0
209	20231208	152800	470768780	19020	19020	19020	19020	0
210	20231208	152700	470768780	19020	19020	19020	19020	0
211	20231208	152600	470768780	19020	19020	19020	19020	0
212	20231208	152500	470768780	19020	19020	19020	19020	0
213	20231208	152400	470768780	19020	19020	19020	19020	0
214	20231208	152300	470768780	19020	19020	19020	19020	0
215	20231208	152200	470768780	19020	19020	19020	19020	0
216	20231208	152100	470768780	19020	19020	19020	19020	0
217	20231208	152000	470768780	19020	19020	19020	19020	0
218	20231208	151900	470768780	19020	18980	19020	18980	35
219	20231208	151800	470104200	18950	18960	18960	18950	26
220	20231208	151700	469611290	19000	18970	19000	18970	12
221	20231208	151600	469383470	18970	18970	18970	18970	21
222	20231208	151500	468985100	18970	18970	18970	18970	15
223	20231208	151400	468700550	19010	19010	19010	19010	30
224	20231208	151300	468130250	19010	19010	19010	19010	53
225	20231208	151200	467122720	19010	19010	19010	19010	1
226	20231208	151100	467103710	18980	18980	18980	18980	0
227	20231208	151000	467103710	18980	19010	19010	18980	27
228	20231208	150900	466590760	19010	19010	19010	19010	0
229	20231208	150800	466590760	19010	19010	19010	19010	1
230	20231208	150700	466571750	19010	19010	19010	19010	5
231	20231208	150600	466476700	19010	19000	19010	19000	21
232	20231208	150500	466077690	19000	18980	19000	18980	8
233	20231208	150400	465925810	18980	18980	18980	18980	5
234	20231208	150300	465830910	18990	18990	18990	18990	2
235	20231208	150200	465792930	19000	19000	19000	19000	100
236	20231208	150100	463892930	18980	18980	18980	18980	12
237	20231208	150000	463665170	19000	18970	19000	18970	8
238	20231208	145900	463513380	18970	18970	18970	18970	30
239	20231208	145800	462944280	18970	18980	18980	18960	393
240	20231208	145700	455487720	18980	18980	18980	18980	240
241	20231208	145600	450932520	18990	18990	18990	18990	64
242	20231208	145500	449717160	18990	18990	18990	18990	168
243	20231208	145400	446526840	19020	19020	19020	19020	0
244	20231208	145300	446526840	19020	19020	19020	19020	0
245	20231208	145200	446526840	19020	19020	19020	19020	100
246	20231208	145100	444624840	19010	19010	19010	19010	0
247	20231208	145000	444624840	19010	19010	19010	19010	0
248	20231208	144900	444624840	19010	19010	19010	19010	28
249	20231208	144800	444092560	19010	19010	19010	19010	0
250	20231208	144700	444092560	19010	19010	19010	19010	5
251	20231208	144600	443997510	19020	19020	19020	19020	1
252	20231208	144500	443978490	19020	19020	19020	19020	0
253	20231208	144400	443978490	19020	19010	19020	19010	51
254	20231208	144300	443008970	19010	19010	19010	19010	1
255	20231208	144200	442989960	19010	19010	19010	19010	10
256	20231208	144100	442799860	19010	19010	19010	19010	1
257	20231208	144000	442780850	18980	18980	18980	18980	0
258	20231208	143900	442780850	18980	19000	19000	18980	74
259	20231208	143800	441376230	19010	18980	19010	18980	673
260	20231208	143700	428582530	18990	18990	18990	18990	29
261	20231208	143600	428031820	19020	19020	19020	19020	0
262	20231208	143500	428031820	19020	19020	19020	19020	0
263	20231208	143400	428031820	19020	19020	19020	19020	1
264	20231208	143300	428012800	19020	19020	19020	19020	9
265	20231208	143200	427841620	18990	18990	18990	18990	26
266	20231208	143100	427347880	19000	19000	19000	19000	23
267	20231208	143000	426910880	19030	19030	19030	19030	0
268	20231208	142900	426910880	19030	19030	19030	19030	1
269	20231208	142800	426891850	19030	19030	19030	19030	20
270	20231208	142700	426511250	19030	19030	19030	19030	1
271	20231208	142600	426492220	19020	19020	19020	19020	0
272	20231208	142500	426492220	19020	19020	19020	19020	12
273	20231208	142400	426263980	19020	19020	19020	19020	1
274	20231208	142300	426244960	19020	19020	19020	19020	26
275	20231208	142200	425750440	19020	19020	19020	19020	0
276	20231208	142100	425750440	19020	19020	19020	19020	0
277	20231208	142000	425750440	19020	19020	19020	19020	0
278	20231208	141900	425750440	19020	18980	19020	18980	14
279	20231208	141800	425484320	18980	18980	18980	18980	596
280	20231208	141700	414172240	18980	18980	18980	18980	114
281	20231208	141600	412008520	18980	18980	18980	18980	102
282	20231208	141500	410072560	18980	18980	18980	18980	0
283	20231208	141400	410072560	18980	18980	18980	18980	1
284	20231208	141300	410053580	19020	19020	19020	19020	0
285	20231208	141200	410053580	19020	19020	19020	19020	3
286	20231208	141100	409996520	19000	19000	19000	19000	2
287	20231208	141000	409958520	19020	19020	19020	19020	0
288	20231208	140900	409958520	19020	19030	19030	19020	2
289	20231208	140800	409920470	19020	19020	19020	19020	3
290	20231208	140700	409863410	18980	19020	19020	18980	50
291	20231208	140600	408912490	19020	19020	19030	18980	26
292	20231208	140500	408418120	19020	19020	19020	19020	86
293	20231208	140400	406782400	19020	19020	19020	19020	38
294	20231208	140300	406059640	19020	19010	19020	19010	480
295	20231208	140200	396932580	19010	19000	19010	19000	100
296	20231208	140100	395032270	19010	19010	19010	19010	1
297	20231208	140000	395013260	18960	18960	19000	18960	34
298	20231208	135900	394368300	18960	18960	18960	18960	0
299	20231208	135800	394368300	18960	18960	18960	18960	0
300	20231208	135700	394368300	18960	18960	18960	18960	0
301	20231208	135600	394368300	18960	18960	18960	18960	0
302	20231208	135500	394368300	18960	18960	18960	18960	0
303	20231208	135400	394368300	18960	18960	18960	18960	8
304	20231208	135300	394216620	19000	18960	19000	18960	81
305	20231208	135200	392680460	18960	18950	18960	18950	162
306	20231208	135100	389610550	18950	18950	18950	18950	117
307	20231208	135000	387393400	19010	19010	19010	19010	0
308	20231208	134900	387393400	19010	19010	19010	19010	1
309	20231208	134800	387374390	18950	18960	19000	18950	27
310	20231208	134700	386861510	18910	18950	18950	18910	60
311	20231208	134600	385726510	18950	18990	18990	18950	25
312	20231208	134500	385252160	19000	19000	19000	19000	5
313	20231208	134400	385157160	19000	19000	19000	19000	0
314	20231208	134300	385157160	19000	19000	19000	19000	0
315	20231208	134200	385157160	19000	18960	19010	18960	59
316	20231208	134100	384036380	18960	18990	18990	18950	24
317	20231208	134000	383581410	19000	19000	19000	19000	6
318	20231208	133900	383467410	19020	19020	19020	19020	1
319	20231208	133800	383448390	19040	18950	19040	18950	10
320	20231208	133700	383258080	19040	19040	19040	19040	0
321	20231208	133600	383258080	19040	19040	19040	19040	3
322	20231208	133500	383200960	19040	19030	19040	19000	127
323	20231208	133400	380787090	19030	19030	19030	19030	1
324	20231208	133300	380768060	19040	18950	19040	18950	9
325	20231208	133200	380597140	18950	18920	19000	18920	231
326	20231208	133100	376220650	18920	18920	18920	18920	0
327	20231208	133000	376220650	18920	18920	18920	18920	0
328	20231208	132900	376220650	18920	18920	18920	18920	0
329	20231208	132800	376220650	18920	18920	18920	18920	10
330	20231208	132700	376031450	18930	18930	18930	18930	14
331	20231208	132600	375766430	18930	18930	18930	18930	0
332	20231208	132500	375766430	18930	18930	18930	18930	0
333	20231208	132400	375766430	18930	18930	18930	18930	0
334	20231208	132300	375766430	18930	18930	18930	18930	0
335	20231208	132200	375766430	18930	18930	18930	18930	2
336	20231208	132100	375728570	18930	18930	18930	18930	0
337	20231208	132000	375728570	18930	18930	18930	18930	0
338	20231208	131900	375728570	18930	18930	18930	18930	0
339	20231208	131800	375728570	18930	18930	18930	18930	30
340	20231208	131700	375160670	18930	18930	18930	18930	0
341	20231208	131600	375160670	18930	18910	18930	18900	35
342	20231208	131500	374499090	18900	18900	18900	18900	0
343	20231208	131400	374499090	18900	18900	18900	18900	0
344	20231208	131300	374499090	18900	18900	18900	18900	0
345	20231208	131200	374499090	18900	18900	18900	18900	0
346	20231208	131100	374499090	18900	18900	18900	18900	60
347	20231208	131000	373365090	18930	18930	18930	18930	13
348	20231208	130900	373119000	18930	18930	18930	18930	0
349	20231208	130800	373119000	18930	18930	18930	18930	2
350	20231208	130700	373081140	18930	18920	18930	18920	232
351	20231208	130600	368691580	18920	18920	18920	18920	1
352	20231208	130500	368672660	18920	18920	18920	18920	0
353	20231208	130400	368672660	18920	18920	18920	18920	0
354	20231208	130300	368672660	18920	18920	18920	18920	2
355	20231208	130200	368634820	18920	18920	18920	18920	3
356	20231208	130100	368578060	18920	18920	18920	18920	8
357	20231208	130000	368426700	18890	18890	18890	18890	1
358	20231208	125900	368407810	18920	18920	18920	18920	0
359	20231208	125800	368407810	18920	18920	18920	18920	0
360	20231208	125700	368407810	18920	18920	18920	18920	0
361	20231208	125600	368407810	18920	18920	18920	18920	0
362	20231208	125500	368407810	18920	18920	18920	18920	9
363	20231208	125400	368237530	18920	18920	18920	18920	0
364	20231208	125300	368237530	18920	18920	18920	18920	0
365	20231208	125200	368237530	18920	18910	18920	18910	3
366	20231208	125100	368180790	18890	18900	18900	18890	1000
367	20231208	125000	349289940	18900	18900	18900	18900	40
368	20231208	124900	348533940	18920	18920	18920	18920	11
369	20231208	124800	348325820	18930	18930	18930	18930	1
370	20231208	124700	348306890	18960	18960	18960	18960	0
371	20231208	124600	348306890	18960	18960	18960	18960	0
372	20231208	124500	348306890	18960	18960	18960	18960	0
373	20231208	124400	348306890	18960	18960	18960	18940	164
374	20231208	124300	345200690	18950	18950	18950	18950	65
375	20231208	124200	343968940	18960	18960	18960	18960	41
376	20231208	124100	343191580	18970	18970	18980	18970	73
377	20231208	124000	341806670	18970	18970	18970	18970	0
378	20231208	123900	341806670	18970	18970	18970	18970	0
379	20231208	123800	341806670	18970	18970	18970	18970	0
380	20231208	123700	341806670	18970	18970	18970	18970	0
381	20231208	123600	341806670	18970	18980	18980	18970	266
382	20231208	123500	336760030	18980	18980	18980	18980	17
383	20231208	123400	336437370	18980	18980	18980	18980	0
384	20231208	123300	336437370	18980	18980	18980	18980	0
385	20231208	123200	336437370	18980	18980	18980	18980	1
386	20231208	123100	336418390	19000	19000	19000	19000	0
387	20231208	123000	336418390	19000	19000	19000	19000	0
388	20231208	122900	336418390	19000	19000	19000	19000	0
389	20231208	122800	336418390	19000	19000	19000	19000	0
390	20231208	122700	336418390	19000	19000	19000	19000	0
391	20231208	122600	336418390	19000	19000	19000	19000	3
392	20231208	122500	336361390	19000	18990	19000	18970	65
393	20231208	122400	335128080	19000	19000	19000	19000	0
394	20231208	122300	335128080	19000	19000	19000	19000	52
395	20231208	122200	334140080	19000	19050	19050	19000	7
396	20231208	122100	334007030	19000	19000	19000	19000	0
397	20231208	122000	334007030	19000	19000	19000	19000	50
398	20231208	121900	333057030	19000	19000	19000	19000	0
399	20231208	121800	333057030	19000	19000	19000	19000	0
400	20231208	121700	333057030	19000	19000	19000	19000	0
401	20231208	121600	333057030	19000	19000	19000	19000	0
402	20231208	121500	333057030	19000	19000	19000	19000	0
403	20231208	121400	333057030	19000	19000	19000	19000	0
404	20231208	121300	333057030	19000	19000	19000	19000	0
405	20231208	121200	333057030	19000	19000	19000	19000	21
406	20231208	121100	332658030	19000	19000	19000	19000	1
407	20231208	121000	332639030	19050	19050	19050	19050	1
408	20231208	120900	332619980	19050	19050	19050	19050	8
409	20231208	120800	332467580	19050	19000	19050	19000	94
410	20231208	120700	330676930	19050	19050	19050	19050	3
411	20231208	120600	330619780	19040	19040	19040	19040	6
412	20231208	120500	330505540	19060	19060	19060	19060	12
413	20231208	120400	330276820	19060	19060	19060	19060	0
414	20231208	120300	330276820	19060	19060	19060	19060	0
415	20231208	120200	330276820	19060	19060	19060	19060	0
416	20231208	120100	330276820	19060	19060	19060	19060	1
417	20231208	120000	330257760	19000	19000	19000	19000	0
418	20231208	115900	330257760	19000	18910	19000	18910	479
419	20231208	115800	321164900	18910	18910	18910	18910	0
420	20231208	115700	321164900	18910	18900	18910	18900	29
421	20231208	115600	320616790	18900	18910	18910	18900	73
422	20231208	115500	319237080	18910	18910	18910	18910	25
423	20231208	115400	318764330	18910	18970	18970	18910	417
424	20231208	115300	310864250	18970	18980	18980	18970	110
425	20231208	115200	308776610	18990	18990	18990	18990	0
426	20231208	115100	308776610	18990	18990	18990	18990	0
427	20231208	115000	308776610	18990	19000	19000	18990	136
428	20231208	114900	306193240	19000	19030	19030	19000	519
429	20231208	114800	296319160	19060	19060	19060	19060	0
430	20231208	114700	296319160	19060	19060	19060	19060	0
431	20231208	114600	296319160	19060	19030	19060	19030	11
432	20231208	114500	296109800	19020	19020	19020	19020	0
433	20231208	114400	296109800	19020	19020	19020	19020	1
434	20231208	114300	296090780	19010	19050	19050	19010	10
435	20231208	114200	295900500	19110	19110	19110	19110	0
436	20231208	114100	295900500	19110	19110	19110	19110	0
437	20231208	114000	295900500	19110	19110	19110	19110	0
438	20231208	113900	295900500	19110	19110	19110	19110	0
439	20231208	113800	295900500	19110	19110	19110	19110	1
440	20231208	113700	295881390	19120	19120	19120	19120	0
441	20231208	113600	295881390	19120	19120	19120	19120	0
442	20231208	113500	295881390	19120	19120	19120	19120	48
443	20231208	113400	294963630	19120	19110	19120	19110	6
444	20231208	113300	294848920	19120	19110	19120	19110	78
445	20231208	113200	293358310	19110	19110	19110	19110	26
446	20231208	113100	292861450	19110	19110	19110	19110	0
447	20231208	113000	292861450	19110	19110	19110	19110	10
448	20231208	112900	292670350	19120	19120	19120	19120	0
449	20231208	112800	292670350	19120	19120	19120	19120	0
450	20231208	112700	292670350	19120	19100	19120	19100	6
451	20231208	112600	292555660	19120	19120	19120	19120	0
452	20231208	112500	292555660	19120	19010	19120	19010	12
453	20231208	112400	292326830	19030	19050	19050	19030	116
454	20231208	112300	290118930	19060	19060	19060	19060	1
455	20231208	112200	290099870	19070	19140	19150	19070	55
456	20231208	112100	289049440	19150	19150	19150	19150	8
457	20231208	112000	288896240	19160	19100	19160	19100	6
458	20231208	111900	288781390	19100	19120	19120	19090	1223
459	20231208	111800	265430460	19120	19160	19160	19120	12
460	20231208	111700	265200940	19160	19160	19160	19120	54
461	20231208	111600	264166360	19160	19150	19180	19150	403
462	20231208	111500	256442870	19150	19120	19150	19120	114
463	20231208	111400	254261370	19100	19070	19150	19070	783
464	20231208	111300	239300570	19080	19060	19080	19050	754
465	20231208	111200	224926090	19050	19020	19050	19020	528
466	20231208	111100	214871620	19010	19010	19010	19010	0
467	20231208	111000	214871620	19010	19000	19010	19000	226
468	20231208	110900	210576360	18990	18990	18990	18990	0
469	20231208	110800	210576360	18990	18990	18990	18990	14
470	20231208	110700	210310500	18990	18990	18990	18990	1
471	20231208	110600	210291510	18990	18990	18990	18990	11
472	20231208	110500	210082620	18990	18990	18990	18990	112
473	20231208	110400	207955740	18990	18990	18990	18990	0
474	20231208	110300	207955740	18990	18990	18990	18990	8
475	20231208	110200	207803820	18990	18950	18990	18950	61
476	20231208	110100	206647710	18950	18950	18950	18950	9
477	20231208	110000	206477160	18950	18950	18950	18950	0
478	20231208	105900	206477160	18950	19000	19000	18950	12
479	20231208	105800	206249260	19000	19000	19000	19000	101
480	20231208	105700	204330260	19000	18950	19000	18940	295
481	20231208	105600	198732060	19000	19000	19000	19000	0
482	20231208	105500	198732060	19000	18990	19000	18990	205
483	20231208	105400	194837110	19000	19000	19000	19000	0
484	20231208	105300	194837110	19000	19000	19000	19000	775
485	20231208	105200	180112110	19000	19000	19000	19000	193
486	20231208	105100	176445110	19000	19010	19010	19000	5
487	20231208	105000	176350100	19000	18960	19000	18960	2040
488	20231208	104900	137598240	18920	18920	18920	18920	28
489	20231208	104800	137068480	18920	18950	18950	18920	133
490	20231208	104700	134550640	18970	18970	18970	18970	0
491	20231208	104600	134550640	18970	18970	18970	18970	12
492	20231208	104500	134323000	18970	18970	18970	18970	8
493	20231208	104400	134171240	18970	18970	18970	18970	0
494	20231208	104300	134171240	18970	18970	18970	18970	0
495	20231208	104200	134171240	18970	18960	18970	18960	12
496	20231208	104100	133943670	18960	18960	18960	18960	0
497	20231208	104000	133943670	18960	18960	18960	18960	0
498	20231208	103900	133943670	18960	18950	18960	18940	49
499	20231208	103800	133015210	18970	18970	18970	18970	3
500	20231208	103700	132958300	18950	18950	18970	18950	74
501	20231208	103600	131555620	18970	18970	18970	18970	2
502	20231208	103500	131517680	18970	18970	18970	18970	0
503	20231208	103400	131517680	18970	18970	18970	18970	53
504	20231208	103300	130512270	18950	18950	18950	18950	0
505	20231208	103200	130512270	18950	18950	18950	18950	23
506	20231208	103100	130076420	18970	18970	18970	18970	8
507	20231208	103000	129924660	18970	18970	18970	18970	12
508	20231208	102900	129697020	18970	18950	18970	18950	2
509	20231208	102800	129659100	18980	18970	18980	18970	14
510	20231208	102700	129393420	18970	18970	18970	18970	5
511	20231208	102600	129298570	18970	18970	18970	18970	8
512	20231208	102500	129146810	18970	18970	18970	18970	60
513	20231208	102400	128008610	18980	18980	18980	18980	9
514	20231208	102300	127837790	18980	18980	18980	18980	11
515	20231208	102200	127629010	18980	18970	18980	18970	5
516	20231208	102100	127534150	18970	18970	18970	18970	0
517	20231208	102000	127534150	18970	18980	18980	18970	63
518	20231208	101900	126338480	18980	18970	18980	18970	183
519	20231208	101800	122866700	18970	18960	18970	18960	141
520	20231208	101700	120192440	18950	18940	18950	18940	58
521	20231208	101600	119093540	18940	18950	18950	18940	43
522	20231208	101500	118278730	18950	18950	18950	18950	301
523	20231208	101400	112574780	18940	18940	18940	18940	20
524	20231208	101300	112195980	18940	18920	18940	18920	90
525	20231208	101200	110491780	18920	18920	18920	18920	1
526	20231208	101100	110472860	18900	18900	18900	18900	5
527	20231208	101000	110378360	18900	18920	18920	18900	483
528	20231208	100900	101243480	18940	18940	18940	18940	1
529	20231208	100800	101224540	18930	18930	18930	18930	0
530	20231208	100700	101224540	18930	18940	18940	18930	38
531	20231208	100600	100505010	18950	18950	18950	18950	31
532	20231208	100500	99917560	18960	18960	18960	18960	1
533	20231208	100400	99898600	18940	18950	18950	18940	78
534	20231208	100300	98420650	18960	18960	18960	18960	1
535	20231208	100200	98401690	18950	18960	18960	18950	65
536	20231208	100100	97169910	18960	18960	18960	18960	16
537	20231208	100000	96866550	18950	18950	18950	18950	15
538	20231208	095900	96582300	18950	18950	18950	18950	25
539	20231208	095800	96108550	18950	18950	18950	18950	32
540	20231208	095700	95502150	18950	18950	18950	18950	93
541	20231208	095600	93739800	18950	18950	18950	18950	81
542	20231208	095500	92204850	18950	18940	18950	18940	48
543	20231208	095400	91295330	18940	18920	18940	18920	3
544	20231208	095300	91238550	18940	18930	18940	18930	10
545	20231208	095200	91049190	18930	18930	18930	18930	0
546	20231208	095100	91049190	18930	18930	18930	18930	1
547	20231208	095000	91030260	18920	18920	18920	18920	4
548	20231208	094900	90954580	18920	18920	18920	18920	0
549	20231208	094800	90954580	18920	18920	18920	18920	118
550	20231208	094700	88722020	18920	18920	18920	18920	0
551	20231208	094600	88722020	18920	18920	18920	18920	60
552	20231208	094500	87586820	18920	18910	18920	18910	28
553	20231208	094400	87057210	18920	18920	18920	18920	110
554	20231208	094300	84976010	18920	18920	18920	18920	0
555	20231208	094200	84976010	18920	18920	18920	18920	6
556	20231208	094100	84862490	18920	18920	18920	18920	106
557	20231208	094000	82856970	18920	18950	18960	18920	20
558	20231208	093900	82478390	18960	18960	18960	18960	0
559	20231208	093800	82478390	18960	18960	18960	18960	12
560	20231208	093700	82250870	18960	18960	18960	18960	1
561	20231208	093600	82231910	18950	18950	18950	18950	17
562	20231208	093500	81909760	18950	18960	18960	18950	16
563	20231208	093400	81606430	18970	18970	18970	18970	38
564	20231208	093300	80885570	18960	18960	18970	18950	267
565	20231208	093200	75822670	18960	18930	18960	18930	197
566	20231208	093100	72088750	18920	18910	18940	18910	142
567	20231208	093000	69399810	18910	18900	18910	18900	49
568	20231208	092900	68473320	18900	18910	18910	18900	24
569	20231208	092800	68019490	18900	18880	18900	18870	601
570	20231208	092700	56665310	18870	18870	18880	18820	171
571	20231208	092600	53444090	18880	18880	18880	18880	6
572	20231208	092500	53330810	18880	18890	18890	18880	59
573	20231208	092400	52216670	18890	18870	18900	18870	83
574	20231208	092300	50649420	18860	18820	18860	18820	387
575	20231208	092200	43353260	18820	18800	18820	18800	16
576	20231208	092100	43052380	18800	18800	18800	18800	187
577	20231208	092000	39536780	18800	18770	18800	18740	446
578	20231208	091900	31173620	18770	18820	18820	18750	288
579	20231208	091800	25764490	18820	18810	18820	18800	11
580	20231208	091700	25557570	18810	18820	18820	18810	56
581	20231208	091600	24504180	18820	18840	18840	18810	22
582	20231208	091500	24090010	18840	18840	18840	18840	10
583	20231208	091400	23901610	18840	18840	18840	18840	2
584	20231208	091300	23863930	18840	18840	18840	18840	3
585	20231208	091200	23807410	18840	18830	18840	18830	12
586	20231208	091100	23581440	18830	18840	18840	18830	2
587	20231208	091000	23543770	18850	18840	18850	18800	182
588	20231208	090900	20114860	18840	18830	18840	18820	7
589	20231208	090800	19983030	18820	18830	18830	18820	4
590	20231208	090700	19907720	18830	18800	18830	18800	23
591	20231208	090600	19475080	18810	18810	18810	18810	29
592	20231208	090500	18929590	18820	18810	18820	18810	10
593	20231208	090400	18741440	18830	18830	18830	18830	0
594	20231208	090300	18741440	18830	18830	18830	18830	258
595	20231208	090200	13883300	18850	18850	18850	18850	30
596	20231208	090100	13317800	18860	18870	18900	18860	553
597	20231208	090000	2869760	18880	18880	18880	18880	152