KissMeData/219130/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203600	885676380	19100	19100	19100	19100	961
3	20231220	203500	885676380	19100	19100	19100	19100	0
4	20231220	203400	885676380	19100	19100	19100	19100	0
5	20231220	203300	885676380	19100	19100	19100	19100	0
6	20231220	203200	885676380	19100	19100	19100	19100	0
7	20231220	203100	885676380	19100	19100	19100	19100	0
8	20231220	203000	885676380	19100	19100	19100	19100	0
9	20231220	202900	885676380	19100	19100	19100	19100	0
10	20231220	202800	885676380	19100	19100	19100	19100	0
11	20231220	202700	885676380	19100	19100	19100	19100	0
12	20231220	202600	885676380	19100	19100	19100	19100	0
13	20231220	202500	885676380	19100	19100	19100	19100	0
14	20231220	202400	885676380	19100	19100	19100	19100	0
15	20231220	202300	885676380	19100	19100	19100	19100	0
16	20231220	202200	885676380	19100	19100	19100	19100	0
17	20231220	202100	885676380	19100	19100	19100	19100	0
18	20231220	202000	885676380	19100	19100	19100	19100	0
19	20231220	201900	885676380	19100	19100	19100	19100	0
20	20231220	201800	885676380	19100	19100	19100	19100	0
21	20231220	201700	885676380	19100	19100	19100	19100	0
22	20231220	201600	885676380	19100	19100	19100	19100	0
23	20231220	201500	885676380	19100	19100	19100	19100	0
24	20231220	201400	885676380	19100	19100	19100	19100	0
25	20231220	201300	885676380	19100	19100	19100	19100	0
26	20231220	201200	885676380	19100	19100	19100	19100	0
27	20231220	201100	885676380	19100	19100	19100	19100	0
28	20231220	201000	885676380	19100	19100	19100	19100	0
29	20231220	200900	885676380	19100	19100	19100	19100	0
30	20231220	200800	885676380	19100	19100	19100	19100	0
31	20231220	200700	885676380	19100	19100	19100	19100	0
32	20231220	200600	885676380	19100	19100	19100	19100	961
33	20231220	200500	885676380	19100	19100	19100	19100	0
34	20231220	200400	885676380	19100	19100	19100	19100	0
35	20231220	200300	885676380	19100	19100	19100	19100	0
36	20231220	200200	885676380	19100	19100	19100	19100	0
37	20231220	200100	885676380	19100	19100	19100	19100	0
38	20231220	200000	885676380	19100	19100	19100	19100	0
39	20231220	195900	885676380	19100	19100	19100	19100	0
40	20231220	195800	885676380	19100	19100	19100	19100	0
41	20231220	195700	885676380	19100	19100	19100	19100	0
42	20231220	195600	885676380	19100	19100	19100	19100	0
43	20231220	195500	885676380	19100	19100	19100	19100	0
44	20231220	195400	885676380	19100	19100	19100	19100	0
45	20231220	195300	885676380	19100	19100	19100	19100	0
46	20231220	195200	885676380	19100	19100	19100	19100	0
47	20231220	195100	885676380	19100	19100	19100	19100	0
48	20231220	195000	885676380	19100	19100	19100	19100	0
49	20231220	194900	885676380	19100	19100	19100	19100	0
50	20231220	194800	885676380	19100	19100	19100	19100	0
51	20231220	194700	885676380	19100	19100	19100	19100	0
52	20231220	194600	885676380	19100	19100	19100	19100	0
53	20231220	194500	885676380	19100	19100	19100	19100	0
54	20231220	194400	885676380	19100	19100	19100	19100	0
55	20231220	194300	885676380	19100	19100	19100	19100	0
56	20231220	194200	885676380	19100	19100	19100	19100	0
57	20231220	194100	885676380	19100	19100	19100	19100	0
58	20231220	194000	885676380	19100	19100	19100	19100	0
59	20231220	193900	885676380	19100	19100	19100	19100	0
60	20231220	193800	885676380	19100	19100	19100	19100	0
61	20231220	193700	885676380	19100	19100	19100	19100	0
62	20231220	193600	885676380	19100	19100	19100	19100	961
63	20231220	193500	885676380	19100	19100	19100	19100	0
64	20231220	193400	885676380	19100	19100	19100	19100	0
65	20231220	193300	885676380	19100	19100	19100	19100	0
66	20231220	193200	885676380	19100	19100	19100	19100	0
67	20231220	193100	885676380	19100	19100	19100	19100	0
68	20231220	193000	885676380	19100	19100	19100	19100	0
69	20231220	192900	885676380	19100	19100	19100	19100	0
70	20231220	192800	885676380	19100	19100	19100	19100	0
71	20231220	192700	885676380	19100	19100	19100	19100	0
72	20231220	192600	885676380	19100	19100	19100	19100	0
73	20231220	192500	885676380	19100	19100	19100	19100	0
74	20231220	192400	885676380	19100	19100	19100	19100	0
75	20231220	192300	885676380	19100	19100	19100	19100	0
76	20231220	192200	885676380	19100	19100	19100	19100	0
77	20231220	192100	885676380	19100	19100	19100	19100	0
78	20231220	192000	885676380	19100	19100	19100	19100	0
79	20231220	191900	885676380	19100	19100	19100	19100	0
80	20231220	191800	885676380	19100	19100	19100	19100	0
81	20231220	191700	885676380	19100	19100	19100	19100	0
82	20231220	191600	885676380	19100	19100	19100	19100	0
83	20231220	191500	885676380	19100	19100	19100	19100	0
84	20231220	191400	885676380	19100	19100	19100	19100	0
85	20231220	191300	885676380	19100	19100	19100	19100	0
86	20231220	191200	885676380	19100	19100	19100	19100	0
87	20231220	191100	885676380	19100	19100	19100	19100	0
88	20231220	191000	885676380	19100	19100	19100	19100	0
89	20231220	190900	885676380	19100	19100	19100	19100	0
90	20231220	190800	885676380	19100	19100	19100	19100	0
91	20231220	190700	885676380	19100	19100	19100	19100	0
92	20231220	190600	885676380	19100	19100	19100	19100	961
93	20231220	190500	885676380	19100	19100	19100	19100	0
94	20231220	190400	885676380	19100	19100	19100	19100	0
95	20231220	190300	885676380	19100	19100	19100	19100	0
96	20231220	190200	885676380	19100	19100	19100	19100	0
97	20231220	190100	885676380	19100	19100	19100	19100	0
98	20231220	190000	885676380	19100	19100	19100	19100	0
99	20231220	185900	885676380	19100	19100	19100	19100	0
100	20231220	185800	885676380	19100	19100	19100	19100	0
101	20231220	185700	885676380	19100	19100	19100	19100	0
102	20231220	185600	885676380	19100	19100	19100	19100	0
103	20231220	185500	885676380	19100	19100	19100	19100	0
104	20231220	185400	885676380	19100	19100	19100	19100	0
105	20231220	185300	885676380	19100	19100	19100	19100	0
106	20231220	185200	885676380	19100	19100	19100	19100	0
107	20231220	185100	885676380	19100	19100	19100	19100	0
108	20231220	185000	885676380	19100	19100	19100	19100	0
109	20231220	184900	885676380	19100	19100	19100	19100	0
110	20231220	184800	885676380	19100	19100	19100	19100	0
111	20231220	184700	885676380	19100	19100	19100	19100	0
112	20231220	184600	885676380	19100	19100	19100	19100	0
113	20231220	184500	885676380	19100	19100	19100	19100	0
114	20231220	184400	885676380	19100	19100	19100	19100	0
115	20231220	184300	885676380	19100	19100	19100	19100	0
116	20231220	184200	885676380	19100	19100	19100	19100	0
117	20231220	184100	885676380	19100	19100	19100	19100	0
118	20231220	184000	885676380	19100	19100	19100	19100	0
119	20231220	183900	885676380	19100	19100	19100	19100	0
120	20231220	183800	885676380	19100	19100	19100	19100	0
121	20231220	183700	885676380	19100	19100	19100	19100	0
122	20231220	183600	885676380	19100	19100	19100	19100	961
123	20231220	183500	885676380	19100	19100	19100	19100	0
124	20231220	183400	885676380	19100	19100	19100	19100	0
125	20231220	183300	885676380	19100	19100	19100	19100	0
126	20231220	183200	885676380	19100	19100	19100	19100	0
127	20231220	183100	885676380	19100	19100	19100	19100	0
128	20231220	183000	885676380	19100	19100	19100	19100	0
129	20231220	182900	885676380	19100	19100	19100	19100	0
130	20231220	182800	885676380	19100	19100	19100	19100	0
131	20231220	182700	885676380	19100	19100	19100	19100	0
132	20231220	182600	885676380	19100	19100	19100	19100	0
133	20231220	182500	885676380	19100	19100	19100	19100	0
134	20231220	182400	885676380	19100	19100	19100	19100	0
135	20231220	182300	885676380	19100	19100	19100	19100	0
136	20231220	182200	885676380	19100	19100	19100	19100	0
137	20231220	182100	885676380	19100	19100	19100	19100	0
138	20231220	182000	885676380	19100	19100	19100	19100	0
139	20231220	181900	885676380	19100	19100	19100	19100	0
140	20231220	181800	885676380	19100	19100	19100	19100	0
141	20231220	181700	885676380	19100	19100	19100	19100	0
142	20231220	181600	885676380	19100	19100	19100	19100	0
143	20231220	181500	885676380	19100	19100	19100	19100	0
144	20231220	181400	885676380	19100	19100	19100	19100	0
145	20231220	181300	885676380	19100	19100	19100	19100	0
146	20231220	181200	885676380	19100	19100	19100	19100	0
147	20231220	181100	885676380	19100	19100	19100	19100	0
148	20231220	181000	885676380	19100	19100	19100	19100	0
149	20231220	180900	885676380	19100	19100	19100	19100	0
150	20231220	180800	885676380	19100	19100	19100	19100	0
151	20231220	180700	885676380	19100	19100	19100	19100	0
152	20231220	180600	885676380	19100	19100	19100	19100	961
153	20231220	180500	885676380	19100	19100	19100	19100	0
154	20231220	180400	885676380	19100	19100	19100	19100	0
155	20231220	180300	885676380	19100	19100	19100	19100	0
156	20231220	180200	885676380	19100	19100	19100	19100	0
157	20231220	180100	885676380	19100	19100	19100	19100	0
158	20231220	180000	885676380	19100	19100	19100	19100	0
159	20231220	175900	885676380	19100	19100	19100	19100	0
160	20231220	175800	885676380	19100	19100	19100	19100	0
161	20231220	175700	885676380	19100	19100	19100	19100	0
162	20231220	175600	885676380	19100	19100	19100	19100	0
163	20231220	175500	885676380	19100	19100	19100	19100	0
164	20231220	175400	885676380	19100	19100	19100	19100	0
165	20231220	175300	885676380	19100	19100	19100	19100	0
166	20231220	175200	885676380	19100	19100	19100	19100	0
167	20231220	175100	885676380	19100	19100	19100	19100	0
168	20231220	175000	885676380	19100	19100	19100	19100	0
169	20231220	174900	885676380	19100	19100	19100	19100	0
170	20231220	174800	885676380	19100	19100	19100	19100	0
171	20231220	174700	885676380	19100	19100	19100	19100	0
172	20231220	174600	885676380	19100	19100	19100	19100	0
173	20231220	174500	885676380	19100	19100	19100	19100	0
174	20231220	174400	885676380	19100	19100	19100	19100	0
175	20231220	174300	885676380	19100	19100	19100	19100	0
176	20231220	174200	885676380	19100	19100	19100	19100	0
177	20231220	174100	885676380	19100	19100	19100	19100	0
178	20231220	174000	885676380	19100	19100	19100	19100	0
179	20231220	173900	885676380	19100	19100	19100	19100	0
180	20231220	173800	885676380	19100	19100	19100	19100	0
181	20231220	173700	885676380	19100	19100	19100	19100	0
182	20231220	173600	885676380	19100	19100	19100	19100	961
183	20231220	173500	885676380	19100	19100	19100	19100	0
184	20231220	173400	885676380	19100	19100	19100	19100	0
185	20231220	173300	885676380	19100	19100	19100	19100	0
186	20231220	173200	885676380	19100	19100	19100	19100	0
187	20231220	173100	885676380	19100	19100	19100	19100	0
188	20231220	173000	885676380	19100	19100	19100	19100	0
189	20231220	172900	885676380	19100	19100	19100	19100	0
190	20231220	172800	885676380	19100	19100	19100	19100	0
191	20231220	172700	885676380	19100	19100	19100	19100	0
192	20231220	172600	885676380	19100	19100	19100	19100	0
193	20231220	172500	885676380	19100	19100	19100	19100	0
194	20231220	172400	885676380	19100	19100	19100	19100	0
195	20231220	172300	885676380	19100	19100	19100	19100	0
196	20231220	172200	885676380	19100	19100	19100	19100	0
197	20231220	172100	885676380	19100	19100	19100	19100	0
198	20231220	172000	885676380	19100	19100	19100	19100	0
199	20231220	171900	885676380	19100	19100	19100	19100	0
200	20231220	171800	885676380	19100	19100	19100	19100	0
201	20231220	171700	885676380	19100	19100	19100	19100	0
202	20231220	171600	885676380	19100	19100	19100	19100	0
203	20231220	171500	885676380	19100	19100	19100	19100	0
204	20231220	171400	885676380	19100	19100	19100	19100	0
205	20231220	171300	885676380	19100	19100	19100	19100	0
206	20231220	171200	885676380	19100	19100	19100	19100	0
207	20231220	171100	885676380	19100	19100	19100	19100	0
208	20231220	171000	885676380	19100	19100	19100	19100	0
209	20231220	170900	885676380	19100	19100	19100	19100	0
210	20231220	170800	885676380	19100	19100	19100	19100	0
211	20231220	170700	885676380	19100	19100	19100	19100	0
212	20231220	170600	885676380	19100	19100	19100	19100	961
213	20231220	170500	885676380	19100	19100	19100	19100	0
214	20231220	170400	885676380	19100	19100	19100	19100	0
215	20231220	170300	885676380	19100	19100	19100	19100	0
216	20231220	170200	885676380	19100	19100	19100	19100	0
217	20231220	170100	885676380	19100	19100	19100	19100	0
218	20231220	170000	885676380	19100	19100	19100	19100	0
219	20231220	165900	885676380	19100	19100	19100	19100	0
220	20231220	165800	885676380	19100	19100	19100	19100	0
221	20231220	165700	885676380	19100	19100	19100	19100	0
222	20231220	165600	885676380	19100	19100	19100	19100	0
223	20231220	165500	885676380	19100	19100	19100	19100	0
224	20231220	165400	885676380	19100	19100	19100	19100	0
225	20231220	165300	885676380	19100	19100	19100	19100	0
226	20231220	165200	885676380	19100	19100	19100	19100	0
227	20231220	165100	885676380	19100	19100	19100	19100	0
228	20231220	165000	885676380	19100	19100	19100	19100	0
229	20231220	164900	885676380	19100	19100	19100	19100	0
230	20231220	164800	885676380	19100	19100	19100	19100	0
231	20231220	164700	885676380	19100	19100	19100	19100	0
232	20231220	164600	885676380	19100	19100	19100	19100	0
233	20231220	164500	885676380	19100	19100	19100	19100	0
234	20231220	164400	885676380	19100	19100	19100	19100	0
235	20231220	164300	885676380	19100	19100	19100	19100	0
236	20231220	164200	885676380	19100	19100	19100	19100	0
237	20231220	164100	885676380	19100	19100	19100	19100	0
238	20231220	164000	885676380	19100	19100	19100	19100	0
239	20231220	163900	885676380	19100	19100	19100	19100	0
240	20231220	163800	885676380	19100	19100	19100	19100	0
241	20231220	163700	885676380	19100	19100	19100	19100	0
242	20231220	163600	885676380	19100	19100	19100	19100	961
243	20231220	163500	885676380	19100	19100	19100	19100	0
244	20231220	163400	885676380	19100	19100	19100	19100	0
245	20231220	163300	885676380	19100	19100	19100	19100	0
246	20231220	163200	885676380	19100	19100	19100	19100	0
247	20231220	163100	885676380	19100	19100	19100	19100	0
248	20231220	163000	885676380	19100	19100	19100	19100	0
249	20231220	162900	885676380	19100	19100	19100	19100	0
250	20231220	162800	885676380	19100	19100	19100	19100	0
251	20231220	162700	885676380	19100	19100	19100	19100	0
252	20231220	162600	885676380	19100	19100	19100	19100	0
253	20231220	162500	885676380	19100	19100	19100	19100	0
254	20231220	162400	885676380	19100	19100	19100	19100	0
255	20231220	162300	885676380	19100	19100	19100	19100	0
256	20231220	162200	885676380	19100	19100	19100	19100	0
257	20231220	162100	885676380	19100	19100	19100	19100	0
258	20231220	162000	885676380	19100	19100	19100	19100	0
259	20231220	161900	885676380	19100	19100	19100	19100	0
260	20231220	161800	885676380	19100	19100	19100	19100	0
261	20231220	161700	885676380	19100	19100	19100	19100	0
262	20231220	161600	885676380	19100	19100	19100	19100	0
263	20231220	161500	885676380	19100	19100	19100	19100	0
264	20231220	161400	885676380	19100	19100	19100	19100	0
265	20231220	161300	885676380	19100	19100	19100	19100	0
266	20231220	161200	885676380	19100	19100	19100	19100	0
267	20231220	161100	885676380	19100	19100	19100	19100	0
268	20231220	161000	885676380	19100	19100	19100	19100	0
269	20231220	160900	885676380	19100	19100	19100	19100	0
270	20231220	160800	885676380	19100	19100	19100	19100	0
271	20231220	160700	885676380	19100	19100	19100	19100	0
272	20231220	160600	885676380	19100	19100	19100	19100	961
273	20231220	160500	885676380	19100	19100	19100	19100	0
274	20231220	160400	885676380	19100	19100	19100	19100	0
275	20231220	160300	885676380	19100	19100	19100	19100	0
276	20231220	160200	885676380	19100	19100	19100	19100	0
277	20231220	160100	885676380	19100	19100	19100	19100	0
278	20231220	160000	885676380	19100	19100	19100	19100	0
279	20231220	155900	885676380	19100	19100	19100	19100	0
280	20231220	155800	885676380	19100	19100	19100	19100	0
281	20231220	155700	885676380	19100	19100	19100	19100	0
282	20231220	155600	885676380	19100	19100	19100	19100	0
283	20231220	155500	885676380	19100	19100	19100	19100	0
284	20231220	155400	885676380	19100	19100	19100	19100	0
285	20231220	155300	885676380	19100	19100	19100	19100	0
286	20231220	155200	885676380	19100	19100	19100	19100	0
287	20231220	155100	885676380	19100	19100	19100	19100	0
288	20231220	155000	885676380	19100	19100	19100	19100	0
289	20231220	154900	885676380	19100	19100	19100	19100	0
290	20231220	154800	885676380	19100	19100	19100	19100	0
291	20231220	154700	885676380	19100	19100	19100	19100	0
292	20231220	154600	885676380	19100	19100	19100	19100	0
293	20231220	154500	885676380	19100	19100	19100	19100	0
294	20231220	154400	885676380	19100	19100	19100	19100	0
295	20231220	154300	885676380	19100	19100	19100	19100	0
296	20231220	154200	885676380	19100	19100	19100	19100	0
297	20231220	154100	885676380	19100	19100	19100	19100	0
298	20231220	154000	885676380	19100	19100	19100	19100	0
299	20231220	153900	885676380	19100	19100	19100	19100	0
300	20231220	153800	885676380	19100	19100	19100	19100	0
301	20231220	153700	885676380	19100	19100	19100	19100	0
302	20231220	153600	885676380	19100	19100	19100	19100	961
303	20231220	153500	885676380	19100	19100	19100	19100	0
304	20231220	153400	885676380	19100	19100	19100	19100	0
305	20231220	153300	885676380	19100	19100	19100	19100	0
306	20231220	153200	885676380	19100	19100	19100	19100	0
307	20231220	153100	885676380	19100	19100	19100	19100	0
308	20231220	153000	885676380	19100	19100	19100	19100	961
309	20231220	152900	867321280	19170	19170	19170	19170	0
310	20231220	152800	867321280	19170	19170	19170	19170	0
311	20231220	152700	867321280	19170	19170	19170	19170	0
312	20231220	152600	867321280	19170	19170	19170	19170	0
313	20231220	152500	867321280	19170	19170	19170	19170	0
314	20231220	152400	867321280	19170	19170	19170	19170	0
315	20231220	152300	867321280	19170	19170	19170	19170	0
316	20231220	152200	867321280	19170	19170	19170	19170	0
317	20231220	152100	867321280	19170	19170	19170	19170	0
318	20231220	152000	867321280	19170	19170	19170	19170	0
319	20231220	151900	867321280	19170	19150	19170	19150	450
320	20231220	151800	858700790	19150	19150	19150	19150	130
321	20231220	151700	856211290	19150	19140	19150	19070	333
322	20231220	151600	849836830	19160	19150	19160	19150	100
323	20231220	151500	847921080	19160	19080	19160	19080	325
324	20231220	151400	841698470	19080	19080	19080	19080	15
325	20231220	151300	841412270	19160	19160	19160	19160	100
326	20231220	151200	839496270	19160	19140	19160	19140	200
327	20231220	151100	835665720	19120	19140	19140	19120	228
328	20231220	151000	831302260	19120	19130	19130	19120	17
329	20231220	150900	830977210	19130	19130	19130	19130	0
330	20231220	150800	830977210	19130	19130	19130	19130	1
331	20231220	150700	830958080	19130	19150	19160	19130	108
332	20231220	150600	828889110	19150	19120	19150	19120	292
333	20231220	150500	823301660	19120	19120	19120	19120	0
334	20231220	150400	823301660	19120	19110	19120	19110	150
335	20231220	150300	820434500	19110	19070	19110	19070	324
336	20231220	150200	814246710	19080	19080	19080	19080	36
337	20231220	150100	813559830	19080	19070	19080	19070	107
338	20231220	150000	811518570	19070	19070	19070	19070	1
339	20231220	145900	811499500	19060	19060	19060	19060	20
340	20231220	145800	811118300	19050	19050	19050	19050	0
341	20231220	145700	811118300	19050	19050	19050	19050	0
342	20231220	145600	811118300	19050	19050	19050	19050	0
343	20231220	145500	811118300	19050	19050	19050	19050	6
344	20231220	145400	811004000	19070	19070	19070	19070	0
345	20231220	145300	811004000	19070	19050	19070	19050	176
346	20231220	145200	807650280	19080	19090	19090	19020	236
347	20231220	145100	803155060	19030	19030	19030	19030	0
348	20231220	145000	803155060	19030	19030	19030	19030	100
349	20231220	144900	801252060	19030	19030	19030	19030	10
350	20231220	144800	801061760	19110	19100	19110	19100	300
351	20231220	144700	795330080	19030	19030	19030	19030	38
352	20231220	144600	794606940	19120	19110	19120	19110	100
353	20231220	144500	792695220	19140	19140	19140	19140	0
354	20231220	144400	792695220	19140	19140	19140	19140	0
355	20231220	144300	792695220	19140	19140	19140	19140	0
356	20231220	144200	792695220	19140	19040	19140	19040	303
357	20231220	144100	786900320	19040	19040	19040	19040	60
358	20231220	144000	785757920	19040	19040	19040	19040	0
359	20231220	143900	785757920	19040	19130	19140	19040	113
360	20231220	143800	783596790	19050	19050	19050	19050	0
361	20231220	143700	783596790	19050	19050	19050	19050	0
362	20231220	143600	783596790	19050	19050	19050	19050	302
363	20231220	143500	777843690	19140	19140	19140	19140	0
364	20231220	143400	777843690	19140	19140	19140	19140	0
365	20231220	143300	777843690	19140	19140	19140	19140	75
366	20231220	143200	776408190	19140	19130	19140	19130	200
367	20231220	143100	772580480	19130	19130	19130	19120	110
368	20231220	143000	770476580	19140	19140	19140	19140	0
369	20231220	142900	770476580	19140	19130	19140	19130	100
370	20231220	142800	768563350	19090	19100	19100	19090	88
371	20231220	142700	766883420	19120	19120	19120	19120	0
372	20231220	142600	766883420	19120	19120	19120	19120	47
373	20231220	142500	765984780	19120	19110	19120	19110	300
374	20231220	142400	760249760	19120	19120	19120	19120	0
375	20231220	142300	760249760	19120	19120	19120	19120	0
376	20231220	142200	760249760	19120	19110	19120	19110	311
377	20231220	142100	754304140	19130	19090	19140	19090	200
378	20231220	142000	750480370	19080	19080	19080	19080	0
379	20231220	141900	750480370	19080	19080	19080	19080	0
380	20231220	141800	750480370	19080	19050	19080	19050	303
381	20231220	141700	744705210	19050	19050	19050	19050	30
382	20231220	141600	744133710	19050	19040	19050	19040	100
383	20231220	141500	742229370	19050	19050	19050	19050	0
384	20231220	141400	742229370	19050	19050	19050	19050	0
385	20231220	141300	742229370	19050	19050	19050	19050	0
386	20231220	141200	742229370	19050	19040	19050	19040	250
387	20231220	141100	737468870	19050	19050	19050	19050	0
388	20231220	141000	737468870	19050	19050	19050	19050	0
389	20231220	140900	737468870	19050	19050	19050	19050	0
390	20231220	140800	737468870	19050	19020	19050	19020	146
391	20231220	140700	734690930	19010	19010	19010	19010	0
392	20231220	140600	734690930	19010	19010	19010	19010	77
393	20231220	140500	733227160	19010	19000	19010	19000	100
394	20231220	140400	731327070	18930	18930	18930	18930	1
395	20231220	140300	731308140	19000	19000	19000	19000	0
396	20231220	140200	731308140	19000	19000	19000	19000	0
397	20231220	140100	731308140	19000	18970	19010	18970	251
398	20231220	140000	726542460	18910	18940	18940	18910	261
399	20231220	135900	721605750	19020	19020	19020	19020	0
400	20231220	135800	721605750	19020	19020	19020	19020	0
401	20231220	135700	721605750	19020	19020	19020	19020	50
402	20231220	135600	720654750	19030	19030	19030	19030	0
403	20231220	135500	720654750	19030	19030	19030	19030	2
404	20231220	135400	720616690	19030	18980	19030	18980	468
405	20231220	135300	711731070	18980	18960	18980	18960	158
406	20231220	135200	708734090	18960	18960	18960	18960	0
407	20231220	135100	708734090	18960	18920	18960	18920	200
408	20231220	135000	704943590	18920	18900	18920	18900	51
409	20231220	134900	703978690	18920	18920	18920	18920	0
410	20231220	134800	703978690	18920	18920	18920	18920	0
411	20231220	134700	703978690	18920	18920	18920	18920	0
412	20231220	134600	703978690	18920	18920	18920	18920	0
413	20231220	134500	703978690	18920	18920	18920	18920	0
414	20231220	134400	703978690	18920	18920	18920	18920	50
415	20231220	134300	703032690	18920	18920	18920	18920	0
416	20231220	134200	703032690	18920	18920	18920	18920	10
417	20231220	134100	702843490	18920	18920	18920	18920	151
418	20231220	134000	699986570	18920	18920	18920	18920	100
419	20231220	133900	698094570	18920	18920	18920	18920	50
420	20231220	133800	697148570	18920	18920	18920	18920	100
421	20231220	133700	695256570	18920	18920	18920	18920	1
422	20231220	133600	695237650	18890	18880	18890	18880	219
423	20231220	133500	691101220	18830	18870	18880	18830	51
424	20231220	133400	690138470	18870	18870	18870	18870	0
425	20231220	133300	690138470	18870	18870	18870	18870	1
426	20231220	133200	690119600	18800	18800	18800	18800	594
427	20231220	133100	678952400	18800	18800	18800	18800	1
428	20231220	133000	678933600	18800	18800	18870	18800	205
429	20231220	132900	675079530	18800	18800	18800	18800	0
430	20231220	132800	675079530	18800	18810	18810	18790	1381
431	20231220	132700	649116920	18800	18800	18810	18800	1500
432	20231220	132600	620916910	18800	18820	18820	18800	1000
433	20231220	132500	602115780	18800	18800	18800	18790	535
434	20231220	132400	592058110	18800	18800	18800	18800	556
435	20231220	132300	581605310	18790	18810	18810	18790	1473
436	20231220	132200	553915010	18800	18810	18820	18800	204
437	20231220	132100	550077730	18800	18840	18840	18800	1500
438	20231220	132000	521866990	18970	18800	18970	18800	1312
439	20231220	131900	497199950	18800	18930	18930	18790	2264
440	20231220	131800	454523740	18930	18930	18930	18930	101
441	20231220	131700	452611810	18920	18960	18960	18920	1106
442	20231220	131600	431664630	18960	18960	18960	18960	101
443	20231220	131500	429749670	18970	18960	18970	18960	6
444	20231220	131400	429635860	18960	18960	18960	18960	101
445	20231220	131300	427720900	18960	18960	18960	18960	0
446	20231220	131200	427720900	18960	18970	18970	18960	100
447	20231220	131100	425823970	18960	18960	18960	18960	1
448	20231220	131000	425805010	18990	18950	18990	18940	120
449	20231220	130900	423530510	18930	18930	18930	18930	0
450	20231220	130800	423530510	18930	18940	18940	18930	100
451	20231220	130700	421637360	18930	18930	18930	18930	0
452	20231220	130600	421637360	18930	18950	18950	18930	100
453	20231220	130500	419743660	18930	18930	18930	18930	0
454	20231220	130400	419743660	18930	18960	18960	18930	426
455	20231220	130300	411674140	18970	18970	18970	18970	10
456	20231220	130200	411484440	18970	18990	18990	18970	149
457	20231220	130100	408656090	18990	18990	18990	18990	9
458	20231220	130000	408485180	18990	19000	19000	18980	83
459	20231220	125900	406908290	19000	19000	19000	19000	9
460	20231220	125800	406737290	19000	19000	19000	19000	323
461	20231220	125700	400600290	19010	19010	19010	19010	0
462	20231220	125600	400600290	19010	19010	19010	19010	7
463	20231220	125500	400467220	19010	19020	19020	19010	47
464	20231220	125400	399573530	19020	19020	19020	19020	0
465	20231220	125300	399573530	19020	19030	19030	19020	100
466	20231220	125200	397671510	19040	19050	19050	19040	13
467	20231220	125100	397423980	19140	19140	19140	19140	1
468	20231220	125000	397404840	19050	19050	19050	19050	0
469	20231220	124900	397404840	19050	19060	19060	19050	100
470	20231220	124800	395499580	19050	19050	19050	19050	0
471	20231220	124700	395499580	19050	19050	19050	19050	227
472	20231220	124600	391175230	19050	19050	19050	19050	0
473	20231220	124500	391175230	19050	19060	19060	19050	100
474	20231220	124400	389269830	19080	19080	19080	19080	18
475	20231220	124300	388926390	19050	19040	19050	19030	154
476	20231220	124200	385992920	19050	19030	19050	19030	69
477	20231220	124100	384678650	19030	19050	19050	19030	15
478	20231220	124000	384393040	19060	19060	19060	19060	0
479	20231220	123900	384393040	19060	19090	19090	19060	58
480	20231220	123800	383286410	19100	19100	19100	19100	0
481	20231220	123700	383286410	19100	19100	19100	19100	5
482	20231220	123600	383190910	19120	19120	19120	19120	24
483	20231220	123500	382732030	19120	19120	19120	19120	76
484	20231220	123400	381278910	19120	19120	19120	19120	0
485	20231220	123300	381278910	19120	19120	19120	19120	100
486	20231220	123200	379366910	19120	19120	19120	19120	0
487	20231220	123100	379366910	19120	19120	19120	19120	742
488	20231220	123000	365179870	19120	19120	19120	19120	0
489	20231220	122900	365179870	19120	19120	19120	19120	0
490	20231220	122800	365179870	19120	19140	19140	19120	100
491	20231220	122700	363267840	19120	19120	19120	19120	0
492	20231220	122600	363267840	19120	19120	19120	19120	0
493	20231220	122500	363267840	19120	19120	19120	19120	0
494	20231220	122400	363267840	19120	19120	19120	19120	0
495	20231220	122300	363267840	19120	19120	19120	19120	5
496	20231220	122200	363172240	19110	19110	19110	19100	291
497	20231220	122100	357612180	19100	19100	19100	19100	2
498	20231220	122000	357573980	19200	19200	19200	19200	0
499	20231220	121900	357573980	19200	19200	19200	19200	0
500	20231220	121800	357573980	19200	19200	19200	19200	0
501	20231220	121700	357573980	19200	19200	19200	19200	0
502	20231220	121600	357573980	19200	19200	19200	19200	0
503	20231220	121500	357573980	19200	19200	19200	19200	3
504	20231220	121400	357516380	19240	19240	19240	19240	0
505	20231220	121300	357516380	19240	19240	19240	19240	0
506	20231220	121200	357516380	19240	19230	19240	19230	135
507	20231220	121100	354919000	19270	19260	19270	19260	180
508	20231220	121000	351450550	19200	19090	19200	19090	615
509	20231220	120900	339663800	19100	19100	19100	19100	0
510	20231220	120800	339663800	19100	19100	19100	19100	0
511	20231220	120700	339663800	19100	19100	19100	19100	0
512	20231220	120600	339663800	19100	19100	19100	19100	0
513	20231220	120500	339663800	19100	19000	19100	19000	402
514	20231220	120400	332009040	18990	18930	18990	18930	432
515	20231220	120300	323812680	18940	18960	18960	18940	410
516	20231220	120200	316041150	18970	18990	18990	18970	136
517	20231220	120100	313460030	19000	19030	19030	19000	675
518	20231220	120000	300627550	19030	19030	19030	19030	0
519	20231220	115900	300627550	19030	19030	19030	19030	0
520	20231220	115800	300627550	19030	19050	19050	19030	126
521	20231220	115700	298229590	19050	19050	19050	19050	0
522	20231220	115600	298229590	19050	19050	19050	19050	0
523	20231220	115500	298229590	19050	19050	19050	19050	25
524	20231220	115400	297753340	19050	19050	19050	19050	100
525	20231220	115300	295848340	19060	19060	19060	19060	0
526	20231220	115200	295848340	19060	19080	19080	19060	1279
527	20231220	115100	271447320	19080	19080	19080	19080	0
528	20231220	115000	271447320	19080	19080	19080	19080	0
529	20231220	114900	271447320	19080	19080	19080	19080	0
530	20231220	114800	271447320	19080	19080	19080	19080	0
531	20231220	114700	271447320	19080	19080	19080	19080	0
532	20231220	114600	271447320	19080	19090	19090	19080	267
533	20231220	114500	266350370	19100	19100	19100	19100	7
534	20231220	114400	266216670	19100	19100	19100	19100	0
535	20231220	114300	266216670	19100	19100	19100	19100	0
536	20231220	114200	266216670	19100	19110	19110	19100	7
537	20231220	114100	266082910	19110	19110	19110	19110	0
538	20231220	114000	266082910	19110	19110	19110	19110	0
539	20231220	113900	266082910	19110	19110	19110	19110	1
540	20231220	113800	266063800	19100	19100	19100	19100	0
541	20231220	113700	266063800	19100	19100	19100	19100	214
542	20231220	113600	261976400	19100	19100	19100	19100	8
543	20231220	113500	261823600	19100	19100	19100	19100	9
544	20231220	113400	261651700	19100	19100	19100	19100	9
545	20231220	113300	261479800	19100	19100	19100	19100	109
546	20231220	113200	259397900	19100	19100	19100	19100	7
547	20231220	113100	259264200	19110	19110	19110	19110	0
548	20231220	113000	259264200	19110	19110	19110	19110	117
549	20231220	112900	257028330	19100	19110	19110	19100	149
550	20231220	112800	254181940	19100	19100	19100	19100	0
551	20231220	112700	254181940	19100	19100	19100	19100	0
552	20231220	112600	254181940	19100	19130	19130	19100	2708
553	20231220	112500	202431840	19130	19150	19150	19130	100
554	20231220	112400	200518230	19150	19140	19150	19140	95
555	20231220	112300	198699030	19140	19140	19140	19140	6
556	20231220	112200	198584190	19130	19130	19130	19130	105
557	20231220	112100	196575540	19130	19130	19130	19130	0
558	20231220	112000	196575540	19130	19130	19130	19130	0
559	20231220	111900	196575540	19130	19130	19130	19130	0
560	20231220	111800	196575540	19130	19130	19130	19130	0
561	20231220	111700	196575540	19130	19130	19130	19130	100
562	20231220	111600	194662540	19130	19120	19130	19120	26
563	20231220	111500	194165240	19120	19120	19120	19120	8
564	20231220	111400	194012280	19120	19120	19120	19120	8
565	20231220	111300	193859320	19130	19130	19130	19130	100
566	20231220	111200	191946320	19120	19120	19120	19120	0
567	20231220	111100	191946320	19120	19120	19120	19120	30
568	20231220	111000	191372720	19130	19130	19130	19130	0
569	20231220	110900	191372720	19130	19130	19130	19130	0
570	20231220	110800	191372720	19130	19130	19130	19130	0
571	20231220	110700	191372720	19130	19140	19140	19130	183
572	20231220	110600	187871260	19140	19140	19140	19140	5
573	20231220	110500	187775560	19140	19150	19150	19140	18
574	20231220	110400	187430940	19200	19200	19200	19200	0
575	20231220	110300	187430940	19200	19200	19200	19200	0
576	20231220	110200	187430940	19200	19140	19200	19140	38
577	20231220	110100	186703260	19140	19150	19150	19140	383
578	20231220	110000	179371940	19150	19150	19150	19150	0
579	20231220	105900	179371940	19150	19150	19150	19150	0
580	20231220	105800	179371940	19150	19150	19150	19150	0
581	20231220	105700	179371940	19150	19160	19160	19150	100
582	20231220	105600	177456700	19150	19150	19150	19150	0
583	20231220	105500	177456700	19150	19150	19150	19150	0
584	20231220	105400	177456700	19150	19150	19150	19150	0
585	20231220	105300	177456700	19150	19150	19150	19150	100
586	20231220	105200	175541700	19140	19140	19140	19140	0
587	20231220	105100	175541700	19140	19140	19140	19140	0
588	20231220	105000	175541700	19140	19140	19140	19140	0
589	20231220	104900	175541700	19140	19150	19150	19140	100
590	20231220	104800	173627180	19200	19200	19200	19200	7
591	20231220	104700	173492780	19200	19200	19200	19200	0
592	20231220	104600	173492780	19200	19200	19200	19200	100
593	20231220	104500	171572780	19150	19150	19150	19150	100
594	20231220	104400	169657780	19140	19140	19140	19140	0
595	20231220	104300	169657780	19140	19140	19140	19140	0
596	20231220	104200	169657780	19140	19140	19140	19140	0
597	20231220	104100	169657780	19140	19140	19140	19140	100
598	20231220	104000	167743780	19130	19130	19130	19130	0
599	20231220	103900	167743780	19130	19130	19130	19130	0
600	20231220	103800	167743780	19130	19130	19130	19130	0
601	20231220	103700	167743780	19130	19140	19140	19130	111
602	20231220	103600	165619350	19150	19150	19150	19140	113
603	20231220	103500	163455410	19130	19130	19130	19130	0
604	20231220	103400	163455410	19130	19130	19130	19130	0
605	20231220	103300	163455410	19130	19130	19130	19130	0
606	20231220	103200	163455410	19130	19130	19130	19130	0
607	20231220	103100	163455410	19130	19130	19130	19130	0
608	20231220	103000	163455410	19130	19130	19130	19130	333
609	20231220	102900	157085120	19170	19170	19170	19170	153
610	20231220	102800	154152110	19150	19160	19160	19150	901
611	20231220	102700	136895960	19160	19160	19160	19160	95
612	20231220	102600	135075760	19130	19140	19140	19130	197
613	20231220	102500	131306560	19170	19170	19170	19170	116
614	20231220	102400	129082840	19200	19200	19200	19200	0
615	20231220	102300	129082840	19200	19210	19210	19200	668
616	20231220	102200	116257100	19220	19220	19220	19220	12
617	20231220	102100	116026460	19390	19380	19390	19380	100
618	20231220	102000	114087530	19200	19190	19200	19190	347
619	20231220	101900	107427160	19140	19140	19140	19140	0
620	20231220	101800	107427160	19140	19140	19140	19140	0
621	20231220	101700	107427160	19140	19170	19170	19140	655
622	20231220	101600	94874470	19180	19170	19180	19170	105
623	20231220	101500	92861570	19200	19200	19200	19200	0
624	20231220	101400	92861570	19200	19200	19200	19200	2
625	20231220	101300	92823170	19170	19170	19170	19170	0
626	20231220	101200	92823170	19170	19200	19200	19170	202
627	20231220	101100	88950050	19200	19170	19200	19160	71
628	20231220	101000	87588890	19160	19170	19170	19160	106
629	20231220	100900	85556930	19180	19180	19180	19180	1
630	20231220	100800	85537750	19180	19180	19180	19180	1
631	20231220	100700	85518570	19180	19180	19180	19180	5
632	20231220	100600	85422670	19150	19160	19160	19150	108
633	20231220	100500	83353470	19200	19200	19200	19200	40
634	20231220	100400	82585470	19200	19200	19200	19200	0
635	20231220	100300	82585470	19200	19200	19200	19200	0
636	20231220	100200	82585470	19200	19200	19200	19200	0
637	20231220	100100	82585470	19200	19200	19200	19200	0
638	20231220	100000	82585470	19200	19200	19200	19200	1
639	20231220	095900	82566270	19160	19160	19160	19160	0
640	20231220	095800	82566270	19160	19160	19160	19160	0
641	20231220	095700	82566270	19160	19170	19170	19160	143
642	20231220	095600	79825380	19180	19180	19180	19180	0
643	20231220	095500	79825380	19180	19200	19200	19180	202
644	20231220	095400	75947010	19220	19220	19220	19220	0
645	20231220	095300	75947010	19220	19220	19220	19220	11
646	20231220	095200	75735590	19240	19240	19240	19240	0
647	20231220	095100	75735590	19240	19300	19300	19240	135
648	20231220	095000	73135310	19300	19300	19300	19300	0
649	20231220	094900	73135310	19300	19300	19300	19300	0
650	20231220	094800	73135310	19300	19300	19300	19300	0
651	20231220	094700	73135310	19300	19300	19300	19300	101
652	20231220	094600	71186010	19340	19340	19340	19340	2
653	20231220	094500	71147330	19360	19360	19360	19360	2
654	20231220	094400	71108610	19380	19400	19400	19380	4
655	20231220	094300	71031050	19480	19470	19480	19470	300
656	20231220	094200	65187350	19480	19460	19480	19460	185
657	20231220	094100	61585780	19260	19450	19470	19260	360
658	20231220	094000	54600720	19470	19180	19470	19130	205
659	20231220	093900	50641780	19220	19220	19220	19220	1
660	20231220	093800	50622560	19210	19300	19300	19210	50
661	20231220	093700	49661810	19300	19300	19300	19300	0
662	20231220	093600	49661810	19300	19300	19300	19300	5
663	20231220	093500	49565310	19300	19300	19300	19300	240
664	20231220	093400	44933310	19300	19140	19300	19140	86
665	20231220	093300	43281020	19140	19140	19140	19140	0
666	20231220	093200	43281020	19140	19140	19140	19140	5
667	20231220	093100	43185320	19140	19140	19140	19140	0
668	20231220	093000	43185320	19140	19140	19140	19140	100
669	20231220	092900	41271320	19170	19170	19170	19170	0
670	20231220	092800	41271320	19170	19170	19170	19170	0
671	20231220	092700	41271320	19170	19170	19170	19170	75
672	20231220	092600	39833570	19160	19160	19160	19160	0
673	20231220	092500	39833570	19160	19140	19160	19140	122
674	20231220	092400	37497300	19100	19100	19100	19100	0
675	20231220	092300	37497300	19100	19100	19100	19100	0
676	20231220	092200	37497300	19100	19110	19110	19100	100
677	20231220	092100	35586970	19100	19100	19100	19100	0
678	20231220	092000	35586970	19100	19100	19100	19100	0
679	20231220	091900	35586970	19100	19100	19100	19100	0
680	20231220	091800	35586970	19100	19100	19100	19070	554
681	20231220	091700	25015450	19090	19090	19090	19090	0
682	20231220	091600	25015450	19090	19090	19090	19090	0
683	20231220	091500	25015450	19090	19090	19090	19090	0
684	20231220	091400	25015450	19090	19080	19090	19080	99
685	20231220	091300	23126310	19080	19080	19080	19080	0
686	20231220	091200	23126310	19080	19080	19080	19080	26
687	20231220	091100	22630230	19080	19150	19150	19080	434
688	20231220	091000	14345800	19100	19150	19150	19100	191
689	20231220	090900	10690110	19200	19200	19200	19200	1
690	20231220	090800	10670910	19200	19200	19200	19200	0
691	20231220	090700	10670910	19200	19200	19200	19200	0
692	20231220	090600	10670910	19200	19200	19200	19200	50
693	20231220	090500	9710910	19200	19200	19200	19200	63
694	20231220	090400	8501310	19250	19250	19250	19250	22
695	20231220	090300	8077810	19220	19220	19220	19220	22
696	20231220	090200	7654970	19300	19310	19310	19300	58
697	20231220	090100	6535450	19320	19320	19330	19320	275
698	20231220	090000	1222200	19400	19400	19400	19400	63