KissMeData/011760/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185600	579796750	18770	18770	18770	18770	520
3	20231219	185500	579796750	18770	18770	18770	18770	0
4	20231219	185400	579796750	18770	18770	18770	18770	0
5	20231219	185300	579796750	18770	18770	18770	18770	0
6	20231219	185200	579796750	18770	18770	18770	18770	0
7	20231219	185100	579796750	18770	18770	18770	18770	0
8	20231219	185000	579796750	18770	18770	18770	18770	0
9	20231219	184900	579796750	18770	18770	18770	18770	0
10	20231219	184800	579796750	18770	18770	18770	18770	0
11	20231219	184700	579796750	18770	18770	18770	18770	0
12	20231219	184600	579796750	18770	18770	18770	18770	0
13	20231219	184500	579796750	18770	18770	18770	18770	0
14	20231219	184400	579796750	18770	18770	18770	18770	0
15	20231219	184300	579796750	18770	18770	18770	18770	0
16	20231219	184200	579796750	18770	18770	18770	18770	0
17	20231219	184100	579796750	18770	18770	18770	18770	0
18	20231219	184000	579796750	18770	18770	18770	18770	0
19	20231219	183900	579796750	18770	18770	18770	18770	0
20	20231219	183800	579796750	18770	18770	18770	18770	0
21	20231219	183700	579796750	18770	18770	18770	18770	0
22	20231219	183600	579796750	18770	18770	18770	18770	0
23	20231219	183500	579796750	18770	18770	18770	18770	0
24	20231219	183400	579796750	18770	18770	18770	18770	0
25	20231219	183300	579796750	18770	18770	18770	18770	0
26	20231219	183200	579796750	18770	18770	18770	18770	0
27	20231219	183100	579796750	18770	18770	18770	18770	0
28	20231219	183000	579796750	18770	18770	18770	18770	0
29	20231219	182900	579796750	18770	18770	18770	18770	0
30	20231219	182800	579796750	18770	18770	18770	18770	0
31	20231219	182700	579796750	18770	18770	18770	18770	0
32	20231219	182600	579796750	18770	18770	18770	18770	520
33	20231219	182500	579796750	18770	18770	18770	18770	0
34	20231219	182400	579796750	18770	18770	18770	18770	0
35	20231219	182300	579796750	18770	18770	18770	18770	0
36	20231219	182200	579796750	18770	18770	18770	18770	0
37	20231219	182100	579796750	18770	18770	18770	18770	0
38	20231219	182000	579796750	18770	18770	18770	18770	0
39	20231219	181900	579796750	18770	18770	18770	18770	0
40	20231219	181800	579796750	18770	18770	18770	18770	0
41	20231219	181700	579796750	18770	18770	18770	18770	0
42	20231219	181600	579796750	18770	18770	18770	18770	0
43	20231219	181500	579796750	18770	18770	18770	18770	0
44	20231219	181400	579796750	18770	18770	18770	18770	0
45	20231219	181300	579796750	18770	18770	18770	18770	0
46	20231219	181200	579796750	18770	18770	18770	18770	0
47	20231219	181100	579796750	18770	18770	18770	18770	0
48	20231219	181000	579796750	18770	18770	18770	18770	0
49	20231219	180900	579796750	18770	18770	18770	18770	0
50	20231219	180800	579796750	18770	18770	18770	18770	0
51	20231219	180700	579796750	18770	18770	18770	18770	0
52	20231219	180600	579796750	18770	18770	18770	18770	0
53	20231219	180500	579796750	18770	18770	18770	18770	0
54	20231219	180400	579796750	18770	18770	18770	18770	0
55	20231219	180300	579796750	18770	18770	18770	18770	0
56	20231219	180200	579796750	18770	18770	18770	18770	0
57	20231219	180100	579796750	18770	18770	18770	18770	0
58	20231219	180000	579796750	18770	18770	18770	18770	0
59	20231219	175900	579796750	18770	18770	18770	18770	0
60	20231219	175800	579796750	18770	18770	18770	18770	0
61	20231219	175700	579796750	18770	18770	18770	18770	0
62	20231219	175600	579796750	18770	18770	18770	18770	520
63	20231219	175500	579796750	18770	18770	18770	18770	0
64	20231219	175400	579796750	18770	18770	18770	18770	0
65	20231219	175300	579796750	18770	18770	18770	18770	0
66	20231219	175200	579796750	18770	18770	18770	18770	0
67	20231219	175100	579796750	18770	18770	18770	18770	0
68	20231219	175000	579796750	18770	18770	18770	18770	0
69	20231219	174900	579796750	18770	18770	18770	18770	0
70	20231219	174800	579796750	18770	18770	18770	18770	0
71	20231219	174700	579796750	18770	18770	18770	18770	0
72	20231219	174600	579796750	18770	18770	18770	18770	0
73	20231219	174500	579796750	18770	18770	18770	18770	0
74	20231219	174400	579796750	18770	18770	18770	18770	0
75	20231219	174300	579796750	18770	18770	18770	18770	0
76	20231219	174200	579796750	18770	18770	18770	18770	0
77	20231219	174100	579796750	18770	18770	18770	18770	0
78	20231219	174000	579796750	18770	18770	18770	18770	0
79	20231219	173900	579796750	18770	18770	18770	18770	0
80	20231219	173800	579796750	18770	18770	18770	18770	0
81	20231219	173700	579796750	18770	18770	18770	18770	0
82	20231219	173600	579796750	18770	18770	18770	18770	0
83	20231219	173500	579796750	18770	18770	18770	18770	0
84	20231219	173400	579796750	18770	18770	18770	18770	0
85	20231219	173300	579796750	18770	18770	18770	18770	0
86	20231219	173200	579796750	18770	18770	18770	18770	0
87	20231219	173100	579796750	18770	18770	18770	18770	0
88	20231219	173000	579796750	18770	18770	18770	18770	0
89	20231219	172900	579796750	18770	18770	18770	18770	0
90	20231219	172800	579796750	18770	18770	18770	18770	0
91	20231219	172700	579796750	18770	18770	18770	18770	0
92	20231219	172600	579796750	18770	18770	18770	18770	520
93	20231219	172500	579796750	18770	18770	18770	18770	0
94	20231219	172400	579796750	18770	18770	18770	18770	0
95	20231219	172300	579796750	18770	18770	18770	18770	0
96	20231219	172200	579796750	18770	18770	18770	18770	0
97	20231219	172100	579796750	18770	18770	18770	18770	0
98	20231219	172000	579796750	18770	18770	18770	18770	0
99	20231219	171900	579796750	18770	18770	18770	18770	0
100	20231219	171800	579796750	18770	18770	18770	18770	0
101	20231219	171700	579796750	18770	18770	18770	18770	0
102	20231219	171600	579796750	18770	18770	18770	18770	0
103	20231219	171500	579796750	18770	18770	18770	18770	0
104	20231219	171400	579796750	18770	18770	18770	18770	0
105	20231219	171300	579796750	18770	18770	18770	18770	0
106	20231219	171200	579796750	18770	18770	18770	18770	0
107	20231219	171100	579796750	18770	18770	18770	18770	0
108	20231219	171000	579796750	18770	18770	18770	18770	0
109	20231219	170900	579796750	18770	18770	18770	18770	0
110	20231219	170800	579796750	18770	18770	18770	18770	0
111	20231219	170700	579796750	18770	18770	18770	18770	0
112	20231219	170600	579796750	18770	18770	18770	18770	0
113	20231219	170500	579796750	18770	18770	18770	18770	0
114	20231219	170400	579796750	18770	18770	18770	18770	0
115	20231219	170300	579796750	18770	18770	18770	18770	0
116	20231219	170200	579796750	18770	18770	18770	18770	0
117	20231219	170100	579796750	18770	18770	18770	18770	0
118	20231219	170000	579796750	18770	18770	18770	18770	0
119	20231219	165900	579796750	18770	18770	18770	18770	0
120	20231219	165800	579796750	18770	18770	18770	18770	0
121	20231219	165700	579796750	18770	18770	18770	18770	0
122	20231219	165600	579796750	18770	18770	18770	18770	520
123	20231219	165500	579796750	18770	18770	18770	18770	0
124	20231219	165400	579796750	18770	18770	18770	18770	0
125	20231219	165300	579796750	18770	18770	18770	18770	0
126	20231219	165200	579796750	18770	18770	18770	18770	0
127	20231219	165100	579796750	18770	18770	18770	18770	0
128	20231219	165000	579796750	18770	18770	18770	18770	0
129	20231219	164900	579796750	18770	18770	18770	18770	0
130	20231219	164800	579796750	18770	18770	18770	18770	0
131	20231219	164700	579796750	18770	18770	18770	18770	0
132	20231219	164600	579796750	18770	18770	18770	18770	0
133	20231219	164500	579796750	18770	18770	18770	18770	0
134	20231219	164400	579796750	18770	18770	18770	18770	0
135	20231219	164300	579796750	18770	18770	18770	18770	0
136	20231219	164200	579796750	18770	18770	18770	18770	0
137	20231219	164100	579796750	18770	18770	18770	18770	0
138	20231219	164000	579796750	18770	18770	18770	18770	0
139	20231219	163900	579796750	18770	18770	18770	18770	0
140	20231219	163800	579796750	18770	18770	18770	18770	0
141	20231219	163700	579796750	18770	18770	18770	18770	0
142	20231219	163600	579796750	18770	18770	18770	18770	0
143	20231219	163500	579796750	18770	18770	18770	18770	0
144	20231219	163400	579796750	18770	18770	18770	18770	0
145	20231219	163300	579796750	18770	18770	18770	18770	0
146	20231219	163200	579796750	18770	18770	18770	18770	0
147	20231219	163100	579796750	18770	18770	18770	18770	0
148	20231219	163000	579796750	18770	18770	18770	18770	0
149	20231219	162900	579796750	18770	18770	18770	18770	0
150	20231219	162800	579796750	18770	18770	18770	18770	0
151	20231219	162700	579796750	18770	18770	18770	18770	0
152	20231219	162600	579796750	18770	18770	18770	18770	520
153	20231219	162500	579796750	18770	18770	18770	18770	0
154	20231219	162400	579796750	18770	18770	18770	18770	0
155	20231219	162300	579796750	18770	18770	18770	18770	0
156	20231219	162200	579796750	18770	18770	18770	18770	0
157	20231219	162100	579796750	18770	18770	18770	18770	0
158	20231219	162000	579796750	18770	18770	18770	18770	0
159	20231219	161900	579796750	18770	18770	18770	18770	0
160	20231219	161800	579796750	18770	18770	18770	18770	0
161	20231219	161700	579796750	18770	18770	18770	18770	0
162	20231219	161600	579796750	18770	18770	18770	18770	0
163	20231219	161500	579796750	18770	18770	18770	18770	0
164	20231219	161400	579796750	18770	18770	18770	18770	0
165	20231219	161300	579796750	18770	18770	18770	18770	0
166	20231219	161200	579796750	18770	18770	18770	18770	0
167	20231219	161100	579796750	18770	18770	18770	18770	0
168	20231219	161000	579796750	18770	18770	18770	18770	0
169	20231219	160900	579796750	18770	18770	18770	18770	0
170	20231219	160800	579796750	18770	18770	18770	18770	0
171	20231219	160700	579796750	18770	18770	18770	18770	0
172	20231219	160600	579796750	18770	18770	18770	18770	0
173	20231219	160500	579796750	18770	18770	18770	18770	0
174	20231219	160400	579796750	18770	18770	18770	18770	0
175	20231219	160300	579796750	18770	18770	18770	18770	0
176	20231219	160200	579796750	18770	18770	18770	18770	0
177	20231219	160100	579796750	18770	18770	18770	18770	0
178	20231219	160000	579796750	18770	18770	18770	18770	0
179	20231219	155900	579796750	18770	18770	18770	18770	0
180	20231219	155800	579796750	18770	18770	18770	18770	0
181	20231219	155700	579796750	18770	18770	18770	18770	0
182	20231219	155600	579796750	18770	18770	18770	18770	520
183	20231219	155500	579796750	18770	18770	18770	18770	0
184	20231219	155400	579796750	18770	18770	18770	18770	0
185	20231219	155300	579796750	18770	18770	18770	18770	0
186	20231219	155200	579796750	18770	18770	18770	18770	0
187	20231219	155100	579796750	18770	18770	18770	18770	0
188	20231219	155000	579796750	18770	18770	18770	18770	0
189	20231219	154900	579796750	18770	18770	18770	18770	0
190	20231219	154800	579796750	18770	18770	18770	18770	0
191	20231219	154700	579796750	18770	18770	18770	18770	0
192	20231219	154600	579796750	18770	18770	18770	18770	0
193	20231219	154500	579796750	18770	18770	18770	18770	0
194	20231219	154400	579796750	18770	18770	18770	18770	0
195	20231219	154300	579796750	18770	18770	18770	18770	0
196	20231219	154200	579796750	18770	18770	18770	18770	0
197	20231219	154100	579796750	18770	18770	18770	18770	0
198	20231219	154000	579796750	18770	18770	18770	18770	0
199	20231219	153900	579796750	18770	18770	18770	18770	0
200	20231219	153800	579796750	18770	18770	18770	18770	0
201	20231219	153700	579796750	18770	18770	18770	18770	0
202	20231219	153600	579796750	18770	18770	18770	18770	0
203	20231219	153500	579796750	18770	18770	18770	18770	0
204	20231219	153400	579796750	18770	18770	18770	18770	0
205	20231219	153300	579796750	18770	18770	18770	18770	0
206	20231219	153200	579796750	18770	18770	18770	18770	0
207	20231219	153100	579796750	18770	18770	18770	18770	0
208	20231219	153000	579796750	18770	18770	18770	18770	520
209	20231219	152900	570036350	18950	18950	18950	18950	0
210	20231219	152800	570036350	18950	18950	18950	18950	0
211	20231219	152700	570036350	18950	18950	18950	18950	0
212	20231219	152600	570036350	18950	18950	18950	18950	0
213	20231219	152500	570036350	18950	18950	18950	18950	0
214	20231219	152400	570036350	18950	18950	18950	18950	0
215	20231219	152300	570036350	18950	18950	18950	18950	0
216	20231219	152200	570036350	18950	18950	18950	18950	0
217	20231219	152100	570036350	18950	18950	18950	18950	0
218	20231219	152000	570036350	18950	18950	18950	18950	0
219	20231219	151900	570036350	18950	18980	18980	18770	37
220	20231219	151800	569335860	18970	18970	18970	18970	21
221	20231219	151700	568937490	18770	18800	19000	18770	579
222	20231219	151600	557983310	18890	18880	18890	18880	845
223	20231219	151500	542025900	18890	18870	18890	18870	345
224	20231219	151400	535510300	18790	18870	18880	18780	822
225	20231219	151300	519999660	18880	18840	18880	18840	353
226	20231219	151200	513344490	18820	18820	18850	18820	389
227	20231219	151100	506017590	18830	18820	18830	18790	255
228	20231219	151000	501220370	18790	18780	18790	18740	325
229	20231219	150900	495116950	18780	18740	18780	18730	605
230	20231219	150800	483773440	18740	18750	18770	18740	503
231	20231219	150700	474342120	18750	18750	18750	18750	2
232	20231219	150600	474304620	18780	18750	18780	18750	7
233	20231219	150500	474173320	18770	18750	18770	18750	140
234	20231219	150400	471546300	18740	18740	18740	18740	6
235	20231219	150300	471433860	18740	18740	18740	18740	53
236	20231219	150200	470440640	18740	18730	18740	18730	50
237	20231219	150100	469503740	18730	18730	18730	18730	10
238	20231219	150000	469316440	18720	18720	18720	18720	6
239	20231219	145900	469204120	18720	18730	18730	18720	5
240	20231219	145800	469110500	18730	18720	18730	18720	40
241	20231219	145700	468361400	18720	18730	18730	18720	32
242	20231219	145600	467762070	18730	18730	18730	18730	12
243	20231219	145500	467537310	18730	18730	18730	18730	8
244	20231219	145400	467387470	18730	18740	18750	18730	198
245	20231219	145300	463676810	18740	18740	18740	18740	11
246	20231219	145200	463470670	18740	18740	18760	18740	18
247	20231219	145100	463133270	18750	18740	18750	18740	62
248	20231219	145000	461970860	18740	18740	18750	18740	14
249	20231219	144900	461708490	18740	18740	18750	18740	4
250	20231219	144800	461633520	18740	18750	18750	18740	22
251	20231219	144700	461221060	18740	18740	18760	18740	106
252	20231219	144600	459232740	18740	18740	18750	18740	19
253	20231219	144500	458876520	18740	18740	18750	18740	6
254	20231219	144400	458764070	18740	18750	18750	18740	41
255	20231219	144300	457995340	18740	18730	18740	18730	43
256	20231219	144200	457189530	18730	18730	18730	18730	4
257	20231219	144100	457114610	18740	18740	18740	18740	9
258	20231219	144000	456945950	18760	18730	18760	18730	13
259	20231219	143900	456702340	18730	18730	18730	18730	4
260	20231219	143800	456627420	18730	18730	18730	18730	6
261	20231219	143700	456515040	18750	18750	18750	18750	0
262	20231219	143600	456515040	18750	18720	18750	18720	21
263	20231219	143500	456121410	18720	18720	18720	18720	1
264	20231219	143400	456102690	18720	18720	18720	18720	15
265	20231219	143300	455821890	18720	18720	18720	18720	8
266	20231219	143200	455672130	18720	18700	18720	18700	150
267	20231219	143100	452865600	18700	18700	18710	18700	14
268	20231219	143000	452603750	18700	18700	18700	18700	67
269	20231219	142900	451350850	18700	18720	18720	18700	212
270	20231219	142800	447384630	18710	18710	18710	18710	27
271	20231219	142700	446879460	18730	18730	18750	18730	3
272	20231219	142600	446823250	18710	18710	18720	18710	30
273	20231219	142500	446261930	18710	18710	18710	18710	58
274	20231219	142400	445176750	18710	18720	18720	18710	57
275	20231219	142300	444110270	18710	18710	18720	18710	35
276	20231219	142200	443455370	18710	18720	18720	18710	32
277	20231219	142100	442856410	18720	18730	18760	18720	32
278	20231219	142000	442257320	18720	18710	18720	18710	66
279	20231219	141900	441021880	18710	18710	18720	18710	29
280	20231219	141800	440479090	18710	18730	18730	18710	81
281	20231219	141700	438962740	18720	18720	18720	18720	38
282	20231219	141600	438251380	18720	18730	18760	18720	110
283	20231219	141500	436191320	18730	18730	18750	18730	39
284	20231219	141400	435460820	18730	18730	18740	18730	58
285	20231219	141300	434374460	18730	18730	18740	18730	92
286	20231219	141200	432650770	18730	18730	18740	18730	42
287	20231219	141100	431864050	18740	18730	18740	18730	15
288	20231219	141000	431583040	18730	18730	18730	18730	127
289	20231219	140900	429204330	18730	18730	18730	18730	40
290	20231219	140800	428455130	18720	18730	18730	18720	40
291	20231219	140700	427706290	18720	18730	18730	18720	135
292	20231219	140600	425178130	18730	18740	18740	18730	78
293	20231219	140500	423716690	18730	18750	18750	18730	55
294	20231219	140400	422686100	18730	18730	18730	18730	35
295	20231219	140300	422030550	18720	18700	18720	18700	269
296	20231219	140200	416997180	18710	18700	18710	18690	77
297	20231219	140100	415557310	18690	18700	18720	18690	215
298	20231219	140000	411538630	18700	18730	18730	18700	1074
299	20231219	135900	391439360	18730	18740	18740	18730	53
300	20231219	135800	390446660	18720	18730	18770	18720	469
301	20231219	135700	381666280	18730	18760	18770	18730	3595
302	20231219	135600	314249590	18760	18770	18770	18760	406
303	20231219	135500	306629280	18770	18770	18770	18770	153
304	20231219	135400	303757470	18780	18780	18780	18770	139
305	20231219	135300	301147330	18780	18800	18800	18780	333
306	20231219	135200	294891040	18800	18790	18800	18790	32
307	20231219	135100	294289740	18790	18810	18810	18790	283
308	20231219	135000	288969580	18800	18800	18810	18800	34
309	20231219	134900	288330370	18810	18810	18830	18810	9
310	20231219	134800	288161060	18810	18820	18830	18800	1033
311	20231219	134700	268726220	18830	18830	18830	18820	28
312	20231219	134600	268199010	18830	18830	18830	18830	181
313	20231219	134500	264790780	18830	18830	18830	18830	30
314	20231219	134400	264225880	18830	18840	18840	18830	38
315	20231219	134300	263510240	18840	18850	18850	18840	439
316	20231219	134200	255239430	18850	18840	18850	18840	110
317	20231219	134100	253166940	18840	18820	18840	18820	34
318	20231219	134000	252526960	18830	18830	18840	18830	3
319	20231219	133900	252470460	18830	18830	18830	18830	50
320	20231219	133800	251528960	18830	18830	18830	18830	459
321	20231219	133700	242885990	18830	18830	18830	18830	258
322	20231219	133600	238027850	18830	18830	18830	18830	8
323	20231219	133500	237877210	18840	18840	18840	18840	0
324	20231219	133400	237877210	18840	18840	18840	18840	0
325	20231219	133300	237877210	18840	18840	18840	18840	0
326	20231219	133200	237877210	18840	18840	18840	18840	0
327	20231219	133100	237877210	18840	18840	18840	18840	105
328	20231219	133000	235899010	18850	18850	18850	18850	0
329	20231219	132900	235899010	18850	18850	18850	18840	86
330	20231219	132800	234278750	18850	18850	18850	18850	0
331	20231219	132700	234278750	18850	18850	18850	18850	1
332	20231219	132600	234259900	18850	18850	18850	18850	0
333	20231219	132500	234259900	18850	18850	18850	18840	215
334	20231219	132400	230209150	18850	18850	18850	18850	1
335	20231219	132300	230190300	18850	18850	18850	18850	5
336	20231219	132200	230096050	18850	18850	18850	18850	6
337	20231219	132100	229982950	18830	18830	18830	18830	0
338	20231219	132000	229982950	18830	18830	18830	18830	0
339	20231219	131900	229982950	18830	18830	18830	18830	209
340	20231219	131800	226047480	18840	18850	18850	18840	204
341	20231219	131700	222204110	18850	18850	18850	18850	0
342	20231219	131600	222204110	18850	18850	18850	18850	14
343	20231219	131500	221940210	18860	18860	18860	18860	0
344	20231219	131400	221940210	18860	18860	18860	18860	0
345	20231219	131300	221940210	18860	18860	18860	18860	0
346	20231219	131200	221940210	18860	18860	18860	18860	38
347	20231219	131100	221223530	18860	18860	18860	18860	0
348	20231219	131000	221223530	18860	18860	18860	18860	0
349	20231219	130900	221223530	18860	18860	18860	18860	9
350	20231219	130800	221053790	18890	18890	18890	18890	0
351	20231219	130700	221053790	18890	18890	18890	18890	0
352	20231219	130600	221053790	18890	18890	18890	18890	0
353	20231219	130500	221053790	18890	18890	18890	18890	2
354	20231219	130400	221016010	18860	18860	18860	18860	69
355	20231219	130300	219714670	18840	18840	18840	18840	0
356	20231219	130200	219714670	18840	18840	18840	18840	5
357	20231219	130100	219620470	18840	18850	18850	18840	478
358	20231219	130000	210610220	18850	18850	18850	18850	4
359	20231219	125900	210534820	18850	18850	18850	18850	0
360	20231219	125800	210534820	18850	18850	18850	18850	2
361	20231219	125700	210497120	18850	18850	18850	18850	176
362	20231219	125600	207179520	18860	18860	18860	18860	55
363	20231219	125500	206142220	18850	18850	18850	18850	75
364	20231219	125400	204728470	18860	18860	18860	18860	0
365	20231219	125300	204728470	18860	18860	18860	18860	1
366	20231219	125200	204709610	18860	18860	18860	18860	3
367	20231219	125100	204653030	18860	18860	18860	18860	14
368	20231219	125000	204388990	18860	18860	18860	18860	4
369	20231219	124900	204313550	18860	18860	18860	18860	0
370	20231219	124800	204313550	18860	18860	18860	18860	0
371	20231219	124700	204313550	18860	18860	18860	18860	3
372	20231219	124600	204256970	18860	18860	18860	18860	1
373	20231219	124500	204238110	18870	18870	18870	18870	0
374	20231219	124400	204238110	18870	18870	18870	18870	0
375	20231219	124300	204238110	18870	18870	18870	18870	0
376	20231219	124200	204238110	18870	18870	18870	18870	0
377	20231219	124100	204238110	18870	18870	18870	18870	1
378	20231219	124000	204219240	18870	18870	18870	18870	0
379	20231219	123900	204219240	18870	18870	18870	18870	0
380	20231219	123800	204219240	18870	18870	18870	18870	2
381	20231219	123700	204181500	18870	18870	18870	18870	5
382	20231219	123600	204087150	18870	18870	18870	18870	0
383	20231219	123500	204087150	18870	18850	18870	18850	78
384	20231219	123400	202616750	18850	18850	18850	18850	0
385	20231219	123300	202616750	18850	18850	18850	18850	25
386	20231219	123200	202145500	18870	18870	18870	18870	3
387	20231219	123100	202088890	18880	18880	18880	18880	0
388	20231219	123000	202088890	18880	18880	18880	18880	0
389	20231219	122900	202088890	18880	18880	18880	18880	0
390	20231219	122800	202088890	18880	18850	18880	18850	33
391	20231219	122700	201466810	18880	18880	18880	18880	100
392	20231219	122600	199578810	18880	18880	18880	18880	0
393	20231219	122500	199578810	18880	18880	18880	18880	2
394	20231219	122400	199541050	18870	18860	18870	18860	211
395	20231219	122300	195560480	18860	18880	18880	18850	1348
396	20231219	122200	170124260	18890	18890	18890	18890	3
397	20231219	122100	170067590	18880	18880	18880	18880	5
398	20231219	122000	169973190	18900	18900	18900	18900	0
399	20231219	121900	169973190	18900	18900	18900	18900	0
400	20231219	121800	169973190	18900	18900	18900	18900	0
401	20231219	121700	169973190	18900	18900	18900	18900	20
402	20231219	121600	169595190	18900	18900	18900	18900	0
403	20231219	121500	169595190	18900	18900	18900	18900	1
404	20231219	121400	169576290	18900	18900	18900	18900	1
405	20231219	121300	169557390	18880	18880	18880	18880	70
406	20231219	121200	168235790	18900	18900	18900	18900	1
407	20231219	121100	168216890	18890	18890	18890	18890	0
408	20231219	121000	168216890	18890	18900	18900	18890	4
409	20231219	120900	168141300	18900	18900	18900	18900	0
410	20231219	120800	168141300	18900	18900	18900	18900	1
411	20231219	120700	168122400	18890	18890	18890	18890	0
412	20231219	120600	168122400	18890	18890	18890	18890	0
413	20231219	120500	168122400	18890	18890	18890	18890	0
414	20231219	120400	168122400	18890	18900	18900	18890	153
415	20231219	120300	165231130	18910	18910	18910	18910	1
416	20231219	120200	165212220	18910	18890	18910	18890	51
417	20231219	120100	164248810	18890	18890	18890	18890	0
418	20231219	120000	164248810	18890	18890	18890	18890	0
419	20231219	115900	164248810	18890	18890	18890	18890	0
420	20231219	115800	164248810	18890	18890	18890	18890	1
421	20231219	115700	164229920	18880	18880	18880	18880	0
422	20231219	115600	164229920	18880	18880	18880	18880	0
423	20231219	115500	164229920	18880	18880	18880	18880	0
424	20231219	115400	164229920	18880	18880	18880	18880	1
425	20231219	115300	164211040	18880	18880	18880	18880	0
426	20231219	115200	164211040	18880	18880	18880	18880	0
427	20231219	115100	164211040	18880	18880	18880	18880	0
428	20231219	115000	164211040	18880	18860	18880	18860	35
429	20231219	114900	163550650	18860	18860	18860	18860	5
430	20231219	114800	163456350	18850	18850	18850	18850	69
431	20231219	114700	162155700	18850	18850	18850	18850	0
432	20231219	114600	162155700	18850	18850	18850	18850	6
433	20231219	114500	162042600	18850	18850	18850	18850	100
434	20231219	114400	160157600	18850	18850	18850	18850	0
435	20231219	114300	160157600	18850	18850	18850	18850	29
436	20231219	114200	159610950	18850	18850	18850	18850	3
437	20231219	114100	159554400	18840	18850	18850	18840	25
438	20231219	114000	159083200	18850	18850	18850	18850	0
439	20231219	113900	159083200	18850	18840	18850	18840	11
440	20231219	113800	158875900	18850	18850	18850	18850	0
441	20231219	113700	158875900	18850	18840	18850	18840	2
442	20231219	113600	158838210	18840	18840	18840	18840	84
443	20231219	113500	157255650	18830	18830	18830	18830	0
444	20231219	113400	157255650	18830	18830	18830	18830	137
445	20231219	113300	154675940	18840	18840	18840	18840	0
446	20231219	113200	154675940	18840	18840	18840	18840	51
447	20231219	113100	153715100	18840	18830	18840	18830	255
448	20231219	113000	148910950	18830	18830	18830	18830	5
449	20231219	112900	148816800	18830	18830	18830	18830	84
450	20231219	112800	147235080	18830	18830	18830	18830	1
451	20231219	112700	147216250	18830	18830	18830	18830	21
452	20231219	112600	146820820	18830	18830	18830	18830	35
453	20231219	112500	146161770	18840	18840	18840	18840	0
454	20231219	112400	146161770	18840	18840	18840	18840	2
455	20231219	112300	146124090	18840	18840	18840	18840	1
456	20231219	112200	146105250	18830	18830	18830	18830	2
457	20231219	112100	146067590	18840	18830	18840	18820	122
458	20231219	112000	143770200	18830	18830	18830	18830	2
459	20231219	111900	143732540	18840	18840	18840	18840	0
460	20231219	111800	143732540	18840	18840	18840	18840	0
461	20231219	111700	143732540	18840	18840	18840	18840	0
462	20231219	111600	143732540	18840	18840	18840	18840	20
463	20231219	111500	143355740	18840	18840	18840	18840	1
464	20231219	111400	143336900	18820	18840	18840	18820	57
465	20231219	111300	142264120	18820	18830	18830	18820	150
466	20231219	111200	139440830	18820	18820	18820	18820	0
467	20231219	111100	139440830	18820	18820	18820	18820	0
468	20231219	111000	139440830	18820	18850	18850	18820	227
469	20231219	110900	135167490	18850	18850	18850	18850	0
470	20231219	110800	135167490	18850	18850	18850	18850	1
471	20231219	110700	135148640	18840	18840	18840	18840	1
472	20231219	110600	135129800	18850	18850	18850	18850	1
473	20231219	110500	135110950	18850	18850	18850	18850	1
474	20231219	110400	135092100	18850	18840	18850	18840	52
475	20231219	110300	134112400	18850	18850	18850	18850	1
476	20231219	110200	134093550	18820	18820	18820	18820	9
477	20231219	110100	133924170	18830	18850	18850	18830	287
478	20231219	110000	128517920	18840	18840	18840	18840	90
479	20231219	105900	126822320	18850	18850	18850	18850	158
480	20231219	105800	123844020	18850	18850	18850	18850	3
481	20231219	105700	123787470	18850	18850	18850	18850	0
482	20231219	105600	123787470	18850	18850	18850	18850	48
483	20231219	105500	122882670	18850	18850	18850	18850	27
484	20231219	105400	122373720	18850	18840	18850	18840	63
485	20231219	105300	121186750	18840	18850	18850	18840	147
486	20231219	105200	118417240	18850	18850	18850	18850	0
487	20231219	105100	118417240	18850	18850	18850	18850	45
488	20231219	105000	117568990	18840	18850	18850	18840	220
489	20231219	104900	113424170	18850	18850	18850	18850	2
490	20231219	104800	113386470	18850	18860	18860	18850	242
491	20231219	104700	108824740	18860	18870	18870	18860	13
492	20231219	104600	108579550	18860	18860	18860	18860	0
493	20231219	104500	108579550	18860	18860	18860	18860	80
494	20231219	104400	107070750	18870	18870	18870	18870	1
495	20231219	104300	107051880	18870	18870	18870	18870	0
496	20231219	104200	107051880	18870	18870	18870	18870	1
497	20231219	104100	107033010	18860	18860	18860	18860	200
498	20231219	104000	103261010	18870	18880	18880	18870	381
499	20231219	103900	96071440	18870	18870	18870	18870	0
500	20231219	103800	96071440	18870	18870	18870	18870	0
501	20231219	103700	96071440	18870	18870	18870	18870	0
502	20231219	103600	96071440	18870	18870	18870	18870	0
503	20231219	103500	96071440	18870	18870	18870	18870	3
504	20231219	103400	96014830	18890	18890	18890	18890	0
505	20231219	103300	96014830	18890	18890	18890	18890	1
506	20231219	103200	95995940	18880	18880	18880	18880	8
507	20231219	103100	95844900	18880	18880	18880	18880	2
508	20231219	103000	95807140	18870	18870	18870	18870	31
509	20231219	102900	95222170	18870	18870	18870	18870	1
510	20231219	102800	95203300	18870	18870	18870	18870	0
511	20231219	102700	95203300	18870	18870	18870	18870	50
512	20231219	102600	94259800	18860	18860	18860	18860	0
513	20231219	102500	94259800	18860	18860	18860	18860	0
514	20231219	102400	94259800	18860	18860	18860	18860	8
515	20231219	102300	94108920	18840	18840	18840	18840	0
516	20231219	102200	94108920	18840	18850	18850	18840	73
517	20231219	102100	92733570	18850	18840	18850	18840	15
518	20231219	102000	92450920	18840	18840	18840	18840	0
519	20231219	101900	92450920	18840	18840	18840	18840	4
520	20231219	101800	92375560	18830	18840	18840	18830	102
521	20231219	101700	90454100	18840	18840	18840	18840	16
522	20231219	101600	90152660	18840	18840	18840	18840	0
523	20231219	101500	90152660	18840	18840	18840	18840	0
524	20231219	101400	90152660	18840	18840	18840	18840	123
525	20231219	101300	87835340	18840	18840	18840	18840	37
526	20231219	101200	87138260	18840	18840	18840	18840	124
527	20231219	101100	84802100	18840	18840	18840	18840	152
528	20231219	101000	81938420	18840	18840	18840	18840	66
529	20231219	100900	80694980	18840	18850	18850	18840	150
530	20231219	100800	77868820	18850	18850	18850	18850	86
531	20231219	100700	76247720	18870	18870	18870	18870	30
532	20231219	100600	75681620	18870	18860	18870	18860	8
533	20231219	100500	75530730	18870	18870	18870	18870	1
534	20231219	100400	75511860	18870	18870	18870	18870	0
535	20231219	100300	75511860	18870	18870	18870	18870	28
536	20231219	100200	74983500	18870	18870	18870	18870	0
537	20231219	100100	74983500	18870	18870	18870	18870	4
538	20231219	100000	74908020	18850	18850	18850	18850	12
539	20231219	095900	74681820	18880	18880	18880	18880	6
540	20231219	095800	74568540	18880	18880	18880	18880	0
541	20231219	095700	74568540	18880	18880	18880	18880	53
542	20231219	095600	73567900	18880	18870	18880	18870	2
543	20231219	095500	73530150	18890	18890	18890	18890	0
544	20231219	095400	73530150	18890	18890	18890	18890	0
545	20231219	095300	73530150	18890	18890	18890	18890	1
546	20231219	095200	73511260	18840	18840	18840	18840	1
547	20231219	095100	73492420	18890	18870	18890	18870	21
548	20231219	095000	73096130	18870	18870	18870	18870	1
549	20231219	094900	73077260	18870	18870	18870	18870	0
550	20231219	094800	73077260	18870	18850	18870	18850	2
551	20231219	094700	73039540	18870	18870	18870	18870	1
552	20231219	094600	73020670	18830	18860	18860	18830	33
553	20231219	094500	72398790	18870	18870	18870	18870	5
554	20231219	094400	72304440	18870	18870	18870	18870	104
555	20231219	094300	70341960	18870	18870	18870	18850	8
556	20231219	094200	70191120	18870	18870	18870	18870	0
557	20231219	094100	70191120	18870	18870	18870	18870	0
558	20231219	094000	70191120	18870	18870	18870	18870	0
559	20231219	093900	70191120	18870	18870	18870	18870	2
560	20231219	093800	70153380	18830	18840	18840	18830	100
561	20231219	093700	68269870	18830	18840	18840	18830	200
562	20231219	093600	64503150	18870	18910	18910	18850	216
563	20231219	093500	60429420	18910	18910	18910	18910	1
564	20231219	093400	60410510	18910	18910	18910	18910	0
565	20231219	093300	60410510	18910	18880	18910	18850	501
566	20231219	093200	50962140	18910	18910	18910	18910	1
567	20231219	093100	50943230	18880	18900	18900	18880	200
568	20231219	093000	47165230	18910	18910	18910	18910	1
569	20231219	092900	47146320	18890	18890	18890	18890	24
570	20231219	092800	46692960	18890	18890	18890	18890	182
571	20231219	092700	43254980	18910	18910	18910	18900	23
572	20231219	092600	42820250	18910	18910	18910	18910	28
573	20231219	092500	42290770	18910	18910	18910	18910	1
574	20231219	092400	42271860	18900	18910	18910	18900	278
575	20231219	092300	37017360	18910	18910	18910	18910	0
576	20231219	092200	37017360	18910	18910	18910	18910	0
577	20231219	092100	37017360	18910	18910	18910	18910	1
578	20231219	092000	36998450	18920	18920	18920	18920	1
579	20231219	091900	36979530	18910	18910	18910	18910	56
580	20231219	091800	35920570	18910	18910	18910	18910	8
581	20231219	091700	35769290	18920	18930	18930	18910	90
582	20231219	091600	34066690	18930	18930	18930	18930	0
583	20231219	091500	34066690	18930	18930	18930	18930	0
584	20231219	091400	34066690	18930	18930	18930	18930	126
585	20231219	091300	31681510	19000	19000	19000	19000	4
586	20231219	091200	31605510	18940	18940	18940	18940	0
587	20231219	091100	31605510	18940	18940	18940	18940	0
588	20231219	091000	31605510	18940	18950	18950	18940	51
589	20231219	090900	30639320	18950	18950	18950	18950	200
590	20231219	090800	26849320	18950	18950	18950	18950	9
591	20231219	090700	26678770	19000	19010	19010	19000	1048
592	20231219	090600	6764220	19110	19110	19110	19110	0
593	20231219	090500	6764220	19110	19110	19110	19110	0
594	20231219	090400	6764220	19110	19110	19110	19110	3
595	20231219	090300	6706890	19120	19120	19120	19120	100
596	20231219	090200	4794890	19120	19120	19120	19120	50
597	20231219	090100	3838890	19130	19130	19130	19130	103
598	20231219	090000	1868500	19130	19000	19130	19000	98