KissMeData/037370/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191900	640126250	11830	11830	11830	11830	159
3	20231219	191800	640126250	11830	11830	11830	11830	0
4	20231219	191700	640126250	11830	11830	11830	11830	0
5	20231219	191600	640126250	11830	11830	11830	11830	0
6	20231219	191500	640126250	11830	11830	11830	11830	0
7	20231219	191400	640126250	11830	11830	11830	11830	0
8	20231219	191300	640126250	11830	11830	11830	11830	0
9	20231219	191200	640126250	11830	11830	11830	11830	0
10	20231219	191100	640126250	11830	11830	11830	11830	0
11	20231219	191000	640126250	11830	11830	11830	11830	0
12	20231219	190900	640126250	11830	11830	11830	11830	0
13	20231219	190800	640126250	11830	11830	11830	11830	0
14	20231219	190700	640126250	11830	11830	11830	11830	0
15	20231219	190600	640126250	11830	11830	11830	11830	0
16	20231219	190500	640126250	11830	11830	11830	11830	0
17	20231219	190400	640126250	11830	11830	11830	11830	0
18	20231219	190300	640126250	11830	11830	11830	11830	0
19	20231219	190200	640126250	11830	11830	11830	11830	0
20	20231219	190100	640126250	11830	11830	11830	11830	0
21	20231219	190000	640126250	11830	11830	11830	11830	0
22	20231219	185900	640126250	11830	11830	11830	11830	0
23	20231219	185800	640126250	11830	11830	11830	11830	0
24	20231219	185700	640126250	11830	11830	11830	11830	0
25	20231219	185600	640126250	11830	11830	11830	11830	0
26	20231219	185500	640126250	11830	11830	11830	11830	0
27	20231219	185400	640126250	11830	11830	11830	11830	0
28	20231219	185300	640126250	11830	11830	11830	11830	0
29	20231219	185200	640126250	11830	11830	11830	11830	0
30	20231219	185100	640126250	11830	11830	11830	11830	0
31	20231219	185000	640126250	11830	11830	11830	11830	0
32	20231219	184900	640126250	11830	11830	11830	11830	159
33	20231219	184800	640126250	11830	11830	11830	11830	0
34	20231219	184700	640126250	11830	11830	11830	11830	0
35	20231219	184600	640126250	11830	11830	11830	11830	0
36	20231219	184500	640126250	11830	11830	11830	11830	0
37	20231219	184400	640126250	11830	11830	11830	11830	0
38	20231219	184300	640126250	11830	11830	11830	11830	0
39	20231219	184200	640126250	11830	11830	11830	11830	0
40	20231219	184100	640126250	11830	11830	11830	11830	0
41	20231219	184000	640126250	11830	11830	11830	11830	0
42	20231219	183900	640126250	11830	11830	11830	11830	0
43	20231219	183800	640126250	11830	11830	11830	11830	0
44	20231219	183700	640126250	11830	11830	11830	11830	0
45	20231219	183600	640126250	11830	11830	11830	11830	0
46	20231219	183500	640126250	11830	11830	11830	11830	0
47	20231219	183400	640126250	11830	11830	11830	11830	0
48	20231219	183300	640126250	11830	11830	11830	11830	0
49	20231219	183200	640126250	11830	11830	11830	11830	0
50	20231219	183100	640126250	11830	11830	11830	11830	0
51	20231219	183000	640126250	11830	11830	11830	11830	0
52	20231219	182900	640126250	11830	11830	11830	11830	0
53	20231219	182800	640126250	11830	11830	11830	11830	0
54	20231219	182700	640126250	11830	11830	11830	11830	0
55	20231219	182600	640126250	11830	11830	11830	11830	0
56	20231219	182500	640126250	11830	11830	11830	11830	0
57	20231219	182400	640126250	11830	11830	11830	11830	0
58	20231219	182300	640126250	11830	11830	11830	11830	0
59	20231219	182200	640126250	11830	11830	11830	11830	0
60	20231219	182100	640126250	11830	11830	11830	11830	0
61	20231219	182000	640126250	11830	11830	11830	11830	0
62	20231219	181900	640126250	11830	11830	11830	11830	159
63	20231219	181800	640126250	11830	11830	11830	11830	0
64	20231219	181700	640126250	11830	11830	11830	11830	0
65	20231219	181600	640126250	11830	11830	11830	11830	0
66	20231219	181500	640126250	11830	11830	11830	11830	0
67	20231219	181400	640126250	11830	11830	11830	11830	0
68	20231219	181300	640126250	11830	11830	11830	11830	0
69	20231219	181200	640126250	11830	11830	11830	11830	0
70	20231219	181100	640126250	11830	11830	11830	11830	0
71	20231219	181000	640126250	11830	11830	11830	11830	0
72	20231219	180900	640126250	11830	11830	11830	11830	0
73	20231219	180800	640126250	11830	11830	11830	11830	0
74	20231219	180700	640126250	11830	11830	11830	11830	0
75	20231219	180600	640126250	11830	11830	11830	11830	0
76	20231219	180500	640126250	11830	11830	11830	11830	0
77	20231219	180400	640126250	11830	11830	11830	11830	0
78	20231219	180300	640126250	11830	11830	11830	11830	0
79	20231219	180200	640126250	11830	11830	11830	11830	0
80	20231219	180100	640126250	11830	11830	11830	11830	0
81	20231219	180000	640126250	11830	11830	11830	11830	0
82	20231219	175900	640126250	11830	11830	11830	11830	0
83	20231219	175800	640126250	11830	11830	11830	11830	0
84	20231219	175700	640126250	11830	11830	11830	11830	0
85	20231219	175600	640126250	11830	11830	11830	11830	0
86	20231219	175500	640126250	11830	11830	11830	11830	0
87	20231219	175400	640126250	11830	11830	11830	11830	0
88	20231219	175300	640126250	11830	11830	11830	11830	0
89	20231219	175200	640126250	11830	11830	11830	11830	0
90	20231219	175100	640126250	11830	11830	11830	11830	0
91	20231219	175000	640126250	11830	11830	11830	11830	0
92	20231219	174900	640126250	11830	11830	11830	11830	159
93	20231219	174800	640126250	11830	11830	11830	11830	0
94	20231219	174700	640126250	11830	11830	11830	11830	0
95	20231219	174600	640126250	11830	11830	11830	11830	0
96	20231219	174500	640126250	11830	11830	11830	11830	0
97	20231219	174400	640126250	11830	11830	11830	11830	0
98	20231219	174300	640126250	11830	11830	11830	11830	0
99	20231219	174200	640126250	11830	11830	11830	11830	0
100	20231219	174100	640126250	11830	11830	11830	11830	0
101	20231219	174000	640126250	11830	11830	11830	11830	0
102	20231219	173900	640126250	11830	11830	11830	11830	0
103	20231219	173800	640126250	11830	11830	11830	11830	0
104	20231219	173700	640126250	11830	11830	11830	11830	0
105	20231219	173600	640126250	11830	11830	11830	11830	0
106	20231219	173500	640126250	11830	11830	11830	11830	0
107	20231219	173400	640126250	11830	11830	11830	11830	0
108	20231219	173300	640126250	11830	11830	11830	11830	0
109	20231219	173200	640126250	11830	11830	11830	11830	0
110	20231219	173100	640126250	11830	11830	11830	11830	0
111	20231219	173000	640126250	11830	11830	11830	11830	0
112	20231219	172900	640126250	11830	11830	11830	11830	0
113	20231219	172800	640126250	11830	11830	11830	11830	0
114	20231219	172700	640126250	11830	11830	11830	11830	0
115	20231219	172600	640126250	11830	11830	11830	11830	0
116	20231219	172500	640126250	11830	11830	11830	11830	0
117	20231219	172400	640126250	11830	11830	11830	11830	0
118	20231219	172300	640126250	11830	11830	11830	11830	0
119	20231219	172200	640126250	11830	11830	11830	11830	0
120	20231219	172100	640126250	11830	11830	11830	11830	0
121	20231219	172000	640126250	11830	11830	11830	11830	0
122	20231219	171900	640126250	11830	11830	11830	11830	159
123	20231219	171800	640126250	11830	11830	11830	11830	0
124	20231219	171700	640126250	11830	11830	11830	11830	0
125	20231219	171600	640126250	11830	11830	11830	11830	0
126	20231219	171500	640126250	11830	11830	11830	11830	0
127	20231219	171400	640126250	11830	11830	11830	11830	0
128	20231219	171300	640126250	11830	11830	11830	11830	0
129	20231219	171200	640126250	11830	11830	11830	11830	0
130	20231219	171100	640126250	11830	11830	11830	11830	0
131	20231219	171000	640126250	11830	11830	11830	11830	0
132	20231219	170900	640126250	11830	11830	11830	11830	0
133	20231219	170800	640126250	11830	11830	11830	11830	0
134	20231219	170700	640126250	11830	11830	11830	11830	0
135	20231219	170600	640126250	11830	11830	11830	11830	0
136	20231219	170500	640126250	11830	11830	11830	11830	0
137	20231219	170400	640126250	11830	11830	11830	11830	0
138	20231219	170300	640126250	11830	11830	11830	11830	0
139	20231219	170200	640126250	11830	11830	11830	11830	0
140	20231219	170100	640126250	11830	11830	11830	11830	0
141	20231219	170000	640126250	11830	11830	11830	11830	0
142	20231219	165900	640126250	11830	11830	11830	11830	0
143	20231219	165800	640126250	11830	11830	11830	11830	0
144	20231219	165700	640126250	11830	11830	11830	11830	0
145	20231219	165600	640126250	11830	11830	11830	11830	0
146	20231219	165500	640126250	11830	11830	11830	11830	0
147	20231219	165400	640126250	11830	11830	11830	11830	0
148	20231219	165300	640126250	11830	11830	11830	11830	0
149	20231219	165200	640126250	11830	11830	11830	11830	0
150	20231219	165100	640126250	11830	11830	11830	11830	0
151	20231219	165000	640126250	11830	11830	11830	11830	0
152	20231219	164900	640126250	11830	11830	11830	11830	159
153	20231219	164800	640126250	11830	11830	11830	11830	0
154	20231219	164700	640126250	11830	11830	11830	11830	0
155	20231219	164600	640126250	11830	11830	11830	11830	0
156	20231219	164500	640126250	11830	11830	11830	11830	0
157	20231219	164400	640126250	11830	11830	11830	11830	0
158	20231219	164300	640126250	11830	11830	11830	11830	0
159	20231219	164200	640126250	11830	11830	11830	11830	0
160	20231219	164100	640126250	11830	11830	11830	11830	0
161	20231219	164000	640126250	11830	11830	11830	11830	0
162	20231219	163900	640126250	11830	11830	11830	11830	0
163	20231219	163800	640126250	11830	11830	11830	11830	0
164	20231219	163700	640126250	11830	11830	11830	11830	0
165	20231219	163600	640126250	11830	11830	11830	11830	0
166	20231219	163500	640126250	11830	11830	11830	11830	0
167	20231219	163400	640126250	11830	11830	11830	11830	0
168	20231219	163300	640126250	11830	11830	11830	11830	0
169	20231219	163200	640126250	11830	11830	11830	11830	0
170	20231219	163100	640126250	11830	11830	11830	11830	0
171	20231219	163000	640126250	11830	11830	11830	11830	0
172	20231219	162900	640126250	11830	11830	11830	11830	0
173	20231219	162800	640126250	11830	11830	11830	11830	0
174	20231219	162700	640126250	11830	11830	11830	11830	0
175	20231219	162600	640126250	11830	11830	11830	11830	0
176	20231219	162500	640126250	11830	11830	11830	11830	0
177	20231219	162400	640126250	11830	11830	11830	11830	0
178	20231219	162300	640126250	11830	11830	11830	11830	0
179	20231219	162200	640126250	11830	11830	11830	11830	0
180	20231219	162100	640126250	11830	11830	11830	11830	0
181	20231219	162000	640126250	11830	11830	11830	11830	0
182	20231219	161900	640126250	11830	11830	11830	11830	159
183	20231219	161800	640126250	11830	11830	11830	11830	0
184	20231219	161700	640126250	11830	11830	11830	11830	0
185	20231219	161600	640126250	11830	11830	11830	11830	0
186	20231219	161500	640126250	11830	11830	11830	11830	0
187	20231219	161400	640126250	11830	11830	11830	11830	0
188	20231219	161300	640126250	11830	11830	11830	11830	0
189	20231219	161200	640126250	11830	11830	11830	11830	0
190	20231219	161100	640126250	11830	11830	11830	11830	0
191	20231219	161000	640126250	11830	11830	11830	11830	0
192	20231219	160900	640126250	11830	11830	11830	11830	0
193	20231219	160800	640126250	11830	11830	11830	11830	0
194	20231219	160700	640126250	11830	11830	11830	11830	0
195	20231219	160600	640126250	11830	11830	11830	11830	0
196	20231219	160500	640126250	11830	11830	11830	11830	0
197	20231219	160400	640126250	11830	11830	11830	11830	0
198	20231219	160300	640126250	11830	11830	11830	11830	0
199	20231219	160200	640126250	11830	11830	11830	11830	0
200	20231219	160100	640126250	11830	11830	11830	11830	0
201	20231219	160000	640126250	11830	11830	11830	11830	0
202	20231219	155900	640126250	11830	11830	11830	11830	0
203	20231219	155800	640126250	11830	11830	11830	11830	0
204	20231219	155700	640126250	11830	11830	11830	11830	0
205	20231219	155600	640126250	11830	11830	11830	11830	0
206	20231219	155500	640126250	11830	11830	11830	11830	0
207	20231219	155400	640126250	11830	11830	11830	11830	0
208	20231219	155300	640126250	11830	11830	11830	11830	0
209	20231219	155200	640126250	11830	11830	11830	11830	0
210	20231219	155100	640126250	11830	11830	11830	11830	0
211	20231219	155000	640126250	11830	11830	11830	11830	0
212	20231219	154900	640126250	11830	11830	11830	11830	159
213	20231219	154800	640126250	11830	11830	11830	11830	0
214	20231219	154700	640126250	11830	11830	11830	11830	0
215	20231219	154600	640126250	11830	11830	11830	11830	0
216	20231219	154500	640126250	11830	11830	11830	11830	0
217	20231219	154400	640126250	11830	11830	11830	11830	0
218	20231219	154300	640126250	11830	11830	11830	11830	0
219	20231219	154200	640126250	11830	11830	11830	11830	0
220	20231219	154100	640126250	11830	11830	11830	11830	0
221	20231219	154000	640126250	11830	11830	11830	11830	0
222	20231219	153900	640126250	11830	11830	11830	11830	0
223	20231219	153800	640126250	11830	11830	11830	11830	0
224	20231219	153700	640126250	11830	11830	11830	11830	0
225	20231219	153600	640126250	11830	11830	11830	11830	0
226	20231219	153500	640126250	11830	11830	11830	11830	0
227	20231219	153400	640126250	11830	11830	11830	11830	0
228	20231219	153300	640126250	11830	11830	11830	11830	0
229	20231219	153200	640126250	11830	11830	11830	11830	0
230	20231219	153100	640126250	11830	11830	11830	11830	0
231	20231219	153000	640126250	11830	11830	11830	11830	159
232	20231219	152900	638245280	11770	11770	11770	11770	0
233	20231219	152800	638245280	11770	11770	11770	11770	0
234	20231219	152700	638245280	11770	11770	11770	11770	0
235	20231219	152600	638245280	11770	11770	11770	11770	0
236	20231219	152500	638245280	11770	11770	11770	11770	0
237	20231219	152400	638245280	11770	11770	11770	11770	0
238	20231219	152300	638245280	11770	11770	11770	11770	0
239	20231219	152200	638245280	11770	11770	11770	11770	0
240	20231219	152100	638245280	11770	11770	11770	11770	0
241	20231219	152000	638245280	11770	11770	11770	11770	0
242	20231219	151900	638245280	11770	11790	11790	11770	500
243	20231219	151800	632357930	11790	11790	11790	11790	0
244	20231219	151700	632357930	11790	11790	11790	11790	0
245	20231219	151600	632357930	11790	11790	11790	11770	221
246	20231219	151500	629754960	11770	11770	11770	11770	165
247	20231219	151400	627812910	11770	11780	11780	11770	1090
248	20231219	151300	614982560	11770	11770	11770	11770	100
249	20231219	151200	613805560	11770	11770	11770	11770	0
250	20231219	151100	613805560	11770	11770	11770	11770	1
251	20231219	151000	613793790	11770	11770	11770	11770	102
252	20231219	150900	612593250	11770	11770	11770	11770	201
253	20231219	150800	610227480	11800	11790	11800	11790	6
254	20231219	150700	610156690	11770	11770	11770	11770	360
255	20231219	150600	605919490	11770	11780	11790	11770	91
256	20231219	150500	604847800	11780	11790	11790	11780	747
257	20231219	150400	596047750	11790	11800	11800	11790	422
258	20231219	150300	591071390	11810	11810	11810	11810	1
259	20231219	150200	591059580	11810	11810	11810	11810	27
260	20231219	150100	590740710	11810	11810	11810	11810	30
261	20231219	150000	590386410	11800	11800	11800	11800	22
262	20231219	145900	590126810	11780	11780	11780	11780	0
263	20231219	145800	590126810	11780	11780	11780	11780	44
264	20231219	145700	589608490	11780	11790	11790	11780	8
265	20231219	145600	589514200	11780	11780	11780	11780	0
266	20231219	145500	589514200	11780	11780	11780	11780	165
267	20231219	145400	587570500	11780	11780	11780	11780	137
268	20231219	145300	585956640	11780	11800	11800	11780	596
269	20231219	145200	578928220	11800	11800	11800	11800	500
270	20231219	145100	573028220	11810	11810	11810	11810	0
271	20231219	145000	573028220	11810	11810	11810	11810	0
272	20231219	144900	573028220	11810	11810	11810	11810	12
273	20231219	144800	572886500	11810	11810	11810	11810	3
274	20231219	144700	572851070	11800	11800	11800	11800	0
275	20231219	144600	572851070	11800	11800	11800	11800	0
276	20231219	144500	572851070	11800	11800	11800	11800	0
277	20231219	144400	572851070	11800	11800	11800	11800	0
278	20231219	144300	572851070	11800	11800	11800	11800	0
279	20231219	144200	572851070	11800	11800	11800	11800	0
280	20231219	144100	572851070	11800	11800	11800	11800	2
281	20231219	144000	572827470	11800	11800	11800	11800	68
282	20231219	143900	572025070	11780	11780	11780	11780	0
283	20231219	143800	572025070	11780	11780	11780	11780	20
284	20231219	143700	571789470	11770	11770	11770	11770	0
285	20231219	143600	571789470	11770	11770	11770	11770	0
286	20231219	143500	571789470	11770	11770	11770	11770	0
287	20231219	143400	571789470	11770	11770	11770	11770	0
288	20231219	143300	571789470	11770	11770	11770	11770	0
289	20231219	143200	571789470	11770	11770	11770	11770	0
290	20231219	143100	571789470	11770	11770	11770	11770	200
291	20231219	143000	569435470	11770	11780	11780	11770	470
292	20231219	142900	563900850	11780	11790	11790	11780	100
293	20231219	142800	562722660	11790	11790	11790	11790	1
294	20231219	142700	562710870	11780	11780	11780	11780	30
295	20231219	142600	562357470	11780	11780	11780	11780	0
296	20231219	142500	562357470	11780	11780	11780	11780	1
297	20231219	142400	562345690	11780	11780	11780	11780	0
298	20231219	142300	562345690	11780	11780	11780	11780	70
299	20231219	142200	561521090	11780	11780	11780	11780	0
300	20231219	142100	561521090	11780	11780	11780	11780	0
301	20231219	142000	561521090	11780	11780	11780	11780	286
302	20231219	141900	558152010	11830	11780	11830	11780	30
303	20231219	141800	557798510	11780	11780	11780	11780	0
304	20231219	141700	557798510	11780	11800	11800	11780	739
305	20231219	141600	549083370	11800	11830	11830	11800	30
306	20231219	141500	548729070	11810	11810	11810	11810	81
307	20231219	141400	547772460	11810	11810	11810	11810	20
308	20231219	141300	547536260	11830	11830	11830	11830	0
309	20231219	141200	547536260	11830	11810	11830	11810	96
310	20231219	141100	546400780	11810	11810	11810	11810	0
311	20231219	141000	546400780	11810	11820	11820	11810	1907
312	20231219	140900	523861520	11820	11820	11820	11820	8
313	20231219	140800	523766960	11820	11820	11820	11820	0
314	20231219	140700	523766960	11820	11820	11820	11820	127
315	20231219	140600	522265820	11820	11820	11820	11820	8
316	20231219	140500	522171260	11820	11820	11820	11820	21
317	20231219	140400	521923040	11820	11820	11820	11820	36
318	20231219	140300	521497520	11830	11830	11830	11830	2
319	20231219	140200	521473860	11830	11830	11830	11830	10
320	20231219	140100	521355560	11830	11830	11830	11830	1
321	20231219	140000	521343730	11820	11820	11820	11820	110
322	20231219	135900	520043530	11830	11830	11830	11830	3
323	20231219	135800	520008040	11830	11830	11830	11830	200
324	20231219	135700	517642040	11830	11830	11830	11830	0
325	20231219	135600	517642040	11830	11830	11830	11830	0
326	20231219	135500	517642040	11830	11830	11830	11830	177
327	20231219	135400	515548130	11830	11830	11830	11830	0
328	20231219	135300	515548130	11830	11830	11830	11830	78
329	20231219	135200	514625390	11830	11830	11830	11830	0
330	20231219	135100	514625390	11830	11830	11830	11830	0
331	20231219	135000	514625390	11830	11830	11830	11830	0
332	20231219	134900	514625390	11830	11830	11830	11830	300
333	20231219	134800	511076390	11830	11830	11830	11830	30
334	20231219	134700	510721490	11820	11820	11820	11820	0
335	20231219	134600	510721490	11820	11820	11820	11820	0
336	20231219	134500	510721490	11820	11820	11820	11820	0
337	20231219	134400	510721490	11820	11830	11830	11820	92
338	20231219	134300	509633400	11820	11820	11820	11820	0
339	20231219	134200	509633400	11820	11820	11820	11820	0
340	20231219	134100	509633400	11820	11820	11820	11820	0
341	20231219	134000	509633400	11820	11820	11820	11820	0
342	20231219	133900	509633400	11820	11820	11820	11820	4
343	20231219	133800	509586120	11820	11820	11820	11820	0
344	20231219	133700	509586120	11820	11820	11820	11820	112
345	20231219	133600	508262280	11880	11880	11880	11880	0
346	20231219	133500	508262280	11880	11880	11880	11880	0
347	20231219	133400	508262280	11880	11880	11880	11880	10
348	20231219	133300	508143480	11880	11880	11880	11880	0
349	20231219	133200	508143480	11880	11880	11880	11880	60
350	20231219	133100	507430680	11880	11880	11880	11880	205
351	20231219	133000	504995280	11880	11880	11880	11880	0
352	20231219	132900	504995280	11880	11880	11880	11880	10
353	20231219	132800	504876480	11880	11880	11880	11880	0
354	20231219	132700	504876480	11880	11880	11880	11880	0
355	20231219	132600	504876480	11880	11880	11880	11880	8
356	20231219	132500	504781440	11820	11820	11820	11820	259
357	20231219	132400	501720060	11890	11890	11890	11890	0
358	20231219	132300	501720060	11890	11890	11890	11890	210
359	20231219	132200	499223160	11890	11890	11890	11890	0
360	20231219	132100	499223160	11890	11890	11890	11890	0
361	20231219	132000	499223160	11890	11890	11890	11890	0
362	20231219	131900	499223160	11890	11900	11900	11890	29
363	20231219	131800	498878340	11890	11890	11890	11890	840
364	20231219	131700	488890740	11850	11850	11850	11850	0
365	20231219	131600	488890740	11850	11850	11850	11850	0
366	20231219	131500	488890740	11850	11850	11850	11850	0
367	20231219	131400	488890740	11850	11850	11850	11850	0
368	20231219	131300	488890740	11850	11850	11850	11850	0
369	20231219	131200	488890740	11850	11890	11890	11850	69
370	20231219	131100	488071090	11890	11890	11890	11890	3
371	20231219	131000	488035420	11890	11890	11890	11890	6
372	20231219	130900	487964080	11890	11860	11890	11860	11
373	20231219	130800	487833590	11870	11870	11870	11870	42
374	20231219	130700	487335050	11870	11820	11870	11820	280
375	20231219	130600	484016370	11800	11800	11800	11800	0
376	20231219	130500	484016370	11800	11800	11800	11800	0
377	20231219	130400	484016370	11800	11800	11800	11800	63
378	20231219	130300	483272970	11800	11800	11800	11800	0
379	20231219	130200	483272970	11800	11800	11800	11800	0
380	20231219	130100	483272970	11800	11800	11800	11800	0
381	20231219	130000	483272970	11800	11800	11800	11800	18
382	20231219	125900	483060570	11800	11800	11800	11800	3
383	20231219	125800	483025170	11800	11800	11800	11800	97
384	20231219	125700	481880570	11800	11800	11800	11800	0
385	20231219	125600	481880570	11800	11800	11800	11800	1
386	20231219	125500	481868770	11800	11800	11800	11800	0
387	20231219	125400	481868770	11800	11800	11800	11800	0
388	20231219	125300	481868770	11800	11800	11800	11800	30
389	20231219	125200	481514770	11800	11800	11800	11800	0
390	20231219	125100	481514770	11800	11800	11800	11800	1
391	20231219	125000	481502970	11770	11770	11770	11770	0
392	20231219	124900	481502970	11770	11770	11770	11770	10
393	20231219	124800	481385270	11770	11800	11800	11770	110
394	20231219	124700	480087570	11820	11820	11820	11820	1
395	20231219	124600	480075750	11820	11820	11820	11820	5
396	20231219	124500	480016650	11820	11820	11820	11820	7
397	20231219	124400	479933910	11750	11750	11750	11750	0
398	20231219	124300	479933910	11750	11750	11750	11750	4
399	20231219	124200	479886910	11820	11820	11820	11820	1
400	20231219	124100	479875090	11750	11750	11750	11750	36
401	20231219	124000	479452090	11750	11760	11760	11750	350
402	20231219	123900	475339390	11820	11820	11820	11820	2
403	20231219	123800	475315750	11820	11800	11820	11800	197
404	20231219	123700	472991020	11800	11790	11800	11790	117
405	20231219	123600	471611580	11760	11760	11760	11760	1400
406	20231219	123500	455147580	11760	11760	11760	11760	0
407	20231219	123400	455147580	11760	11760	11760	11760	0
408	20231219	123300	455147580	11760	11760	11760	11760	18
409	20231219	123200	454935900	11760	11760	11760	11760	200
410	20231219	123100	452583900	11760	11760	11760	11760	18
411	20231219	123000	452372220	11760	11760	11760	11760	10
412	20231219	122900	452254620	11770	11770	11770	11770	1
413	20231219	122800	452242850	11770	11770	11770	11770	0
414	20231219	122700	452242850	11770	11770	11770	11770	21
415	20231219	122600	451995680	11770	11770	11770	11770	0
416	20231219	122500	451995680	11770	11770	11770	11770	20
417	20231219	122400	451760280	11770	11770	11770	11770	1
418	20231219	122300	451748510	11770	11770	11770	11770	70
419	20231219	122200	450924610	11770	11780	11780	11770	8
420	20231219	122100	450830430	11780	11780	11780	11780	1
421	20231219	122000	450818650	11780	11780	11780	11780	1
422	20231219	121900	450806870	11760	11770	11770	11760	70
423	20231219	121800	449983660	11760	11760	11760	11760	50
424	20231219	121700	449395660	11760	11760	11760	11760	0
425	20231219	121600	449395660	11760	11760	11760	11760	0
426	20231219	121500	449395660	11760	11760	11760	11760	0
427	20231219	121400	449395660	11760	11760	11760	11760	34
428	20231219	121300	448995820	11760	11760	11760	11760	72
429	20231219	121200	448149100	11760	11800	11800	11760	13
430	20231219	121100	447996170	11800	11800	11800	11800	20
431	20231219	121000	447760170	11800	11800	11800	11800	0
432	20231219	120900	447760170	11800	11800	11800	11800	1
433	20231219	120800	447748370	11800	11790	11800	11760	729
434	20231219	120700	439167010	11790	11790	11790	11790	0
435	20231219	120600	439167010	11790	11790	11790	11790	0
436	20231219	120500	439167010	11790	11790	11790	11790	0
437	20231219	120400	439167010	11790	11790	11790	11790	100
438	20231219	120300	437988010	11790	11790	11790	11790	1
439	20231219	120200	437976220	11790	11790	11790	11790	6
440	20231219	120100	437905480	11790	11790	11790	11790	0
441	20231219	120000	437905480	11790	11790	11790	11790	67
442	20231219	115900	437115550	11790	11790	11790	11790	11
443	20231219	115800	436985860	11790	11790	11790	11790	50
444	20231219	115700	436396360	11800	11790	11800	11790	99
445	20231219	115600	435229060	11800	11800	11800	11800	9
446	20231219	115500	435122860	11800	11800	11800	11800	0
447	20231219	115400	435122860	11800	11820	11820	11800	2
448	20231219	115300	435099240	11800	11800	11800	11800	0
449	20231219	115200	435099240	11800	11800	11800	11800	44
450	20231219	115100	434580040	11800	11800	11800	11800	0
451	20231219	115000	434580040	11800	11800	11800	11800	6
452	20231219	114900	434509240	11800	11800	11800	11800	10
453	20231219	114800	434391240	11800	11800	11800	11800	18
454	20231219	114700	434178840	11790	11790	11790	11790	18
455	20231219	114600	433966620	11800	11800	11800	11800	1
456	20231219	114500	433954820	11790	11790	11790	11790	0
457	20231219	114400	433954820	11790	11790	11790	11790	18
458	20231219	114300	433742600	11800	11800	11800	11800	0
459	20231219	114200	433742600	11800	11800	11800	11800	0
460	20231219	114100	433742600	11800	11790	11800	11790	392
461	20231219	114000	429118070	11790	11790	11790	11790	1
462	20231219	113900	429106280	11790	11790	11790	11790	200
463	20231219	113800	426748280	11790	11770	11790	11760	556
464	20231219	113700	420203570	11780	11770	11780	11770	205
465	20231219	113600	417790230	11770	11770	11770	11770	300
466	20231219	113500	414259230	11770	11770	11770	11770	18
467	20231219	113400	414047370	11780	11780	11780	11780	10
468	20231219	113300	413929570	11780	11780	11780	11780	111
469	20231219	113200	412621990	11780	11780	11780	11780	740
470	20231219	113100	403904790	11780	11790	11790	11780	180
471	20231219	113000	401784290	11790	11790	11790	11790	0
472	20231219	112900	401784290	11790	11790	11790	11790	3
473	20231219	112800	401748920	11790	11790	11790	11790	32
474	20231219	112700	401371640	11790	11790	11790	11790	200
475	20231219	112600	399013640	11790	11790	11790	11790	10
476	20231219	112500	398895740	11790	11790	11790	11790	0
477	20231219	112400	398895740	11790	11790	11790	11790	40
478	20231219	112300	398424140	11790	11800	11800	11790	833
479	20231219	112200	388601070	11800	11800	11800	11800	1
480	20231219	112100	388589270	11800	11800	11800	11800	0
481	20231219	112000	388589270	11800	11800	11800	11800	0
482	20231219	111900	388589270	11800	11800	11800	11800	27
483	20231219	111800	388270670	11800	11840	11840	11800	19
484	20231219	111700	388046430	11800	11810	11810	11800	20
485	20231219	111600	387810410	11800	11810	11810	11800	31
486	20231219	111500	387444510	11800	11800	11800	11800	0
487	20231219	111400	387444510	11800	11800	11800	11800	0
488	20231219	111300	387444510	11800	11820	11820	11800	248
489	20231219	111200	384513240	11820	11820	11820	11820	0
490	20231219	111100	384513240	11820	11830	11830	11820	80
491	20231219	111000	383567570	11850	11850	11850	11850	0
492	20231219	110900	383567570	11850	11850	11850	11850	0
493	20231219	110800	383567570	11850	11850	11850	11850	0
494	20231219	110700	383567570	11850	11850	11850	11850	0
495	20231219	110600	383567570	11850	11850	11850	11850	0
496	20231219	110500	383567570	11850	11840	11850	11830	56
497	20231219	110400	382904540	11850	11850	11850	11850	38
498	20231219	110300	382454240	11850	11840	11850	11840	10
499	20231219	110200	382335830	11850	11850	11850	11850	0
500	20231219	110100	382335830	11850	11850	11850	11850	616
501	20231219	110000	375036230	11840	11840	11840	11840	1
502	20231219	105900	375024390	11800	11800	11800	11800	145
503	20231219	105800	373313390	11800	11800	11800	11800	11
504	20231219	105700	373183590	11840	11850	11850	11840	82
505	20231219	105600	372211900	11850	11850	11850	11850	5
506	20231219	105500	372152650	11790	11790	11790	11790	0
507	20231219	105400	372152650	11790	11790	11790	11790	201
508	20231219	105300	369782860	11790	11840	11840	11790	495
509	20231219	105200	363940770	11850	11850	11850	11850	0
510	20231219	105100	363940770	11850	11850	11850	11850	80
511	20231219	105000	362992770	11850	11850	11850	11850	50
512	20231219	104900	362400270	11880	11880	11880	11880	0
513	20231219	104800	362400270	11880	11880	11880	11880	0
514	20231219	104700	362400270	11880	11880	11880	11880	0
515	20231219	104600	362400270	11880	11870	11880	11870	50
516	20231219	104500	361806470	11880	11880	11880	11880	40
517	20231219	104400	361331270	11900	11900	11900	11900	10
518	20231219	104300	361212270	11900	11880	11900	11880	12
519	20231219	104200	361069690	11880	11860	11880	11830	23
520	20231219	104100	360797080	11860	11850	11860	11850	105
521	20231219	104000	359551820	11860	11830	11860	11830	2242
522	20231219	103900	333020410	11830	11830	11830	11830	0
523	20231219	103800	333020410	11830	11790	11830	11790	342
524	20231219	103700	328985960	11820	11790	11820	11790	51
525	20231219	103600	328384640	11790	11790	11790	11790	0
526	20231219	103500	328384640	11790	11790	11790	11790	100
527	20231219	103400	327205640	11790	11790	11790	11790	124
528	20231219	103300	325743680	11790	11800	11800	11790	364
529	20231219	103200	321452070	11800	11800	11800	11800	0
530	20231219	103100	321452070	11800	11800	11800	11800	0
531	20231219	103000	321452070	11800	11800	11800	11800	100
532	20231219	102900	320272070	11830	11830	11830	11830	0
533	20231219	102800	320272070	11830	11830	11830	11830	0
534	20231219	102700	320272070	11830	11830	11830	11830	0
535	20231219	102600	320272070	11830	11830	11830	11830	0
536	20231219	102500	320272070	11830	11830	11830	11830	1
537	20231219	102400	320260240	11830	11830	11830	11830	7
538	20231219	102300	320177430	11830	11830	11830	11830	5
539	20231219	102200	320118280	11830	11830	11830	11830	89
540	20231219	102100	319065410	11780	11810	11810	11780	1080
541	20231219	102000	306325850	11800	11800	11800	11800	210
542	20231219	101900	303847850	11810	11810	11810	11810	3
543	20231219	101800	303812420	11800	11810	11810	11800	330
544	20231219	101700	299915130	11810	11850	11850	11810	401
545	20231219	101600	295179280	11820	11850	11850	11820	267
546	20231219	101500	292015810	11850	11830	11850	11830	6
547	20231219	101400	291944810	11830	11830	11830	11830	1
548	20231219	101300	291932980	11830	11830	11830	11830	150
549	20231219	101200	290158480	11830	11830	11830	11830	1
550	20231219	101100	290146650	11830	11830	11830	11830	0
551	20231219	101000	290146650	11830	11830	11830	11830	80
552	20231219	100900	289200250	11850	11830	11860	11830	1715
553	20231219	100800	268869800	11830	11830	11830	11830	185
554	20231219	100700	266681250	11830	11830	11830	11830	0
555	20231219	100600	266681250	11830	11830	11830	11830	0
556	20231219	100500	266681250	11830	11830	11830	11830	0
557	20231219	100400	266681250	11830	11820	11830	11820	748
558	20231219	100300	257832910	11830	11820	11830	11820	1113
559	20231219	100200	244667250	11830	11830	11830	11830	3270
560	20231219	100100	205983150	11830	11830	11830	11830	101
561	20231219	100000	204788320	11830	11830	11830	11830	1
562	20231219	095900	204776490	11820	11820	11820	11820	0
563	20231219	095800	204776490	11820	11820	11820	11820	9
564	20231219	095700	204670110	11830	11830	11830	11830	200
565	20231219	095600	202304110	11820	11820	11820	11820	154
566	20231219	095500	200483830	11820	11830	11830	11820	343
567	20231219	095400	196427000	11840	11840	11840	11840	124
568	20231219	095300	194958840	11840	11840	11840	11840	0
569	20231219	095200	194958840	11840	11840	11840	11840	2
570	20231219	095100	194935160	11840	11850	11850	11840	100
571	20231219	095000	193751060	11840	11870	11900	11840	52
572	20231219	094900	193132890	11840	11870	11870	11840	99
573	20231219	094800	191958330	11870	11870	11870	11870	5
574	20231219	094700	191898980	11870	11870	11870	11870	12
575	20231219	094600	191756540	11870	11870	11870	11870	10
576	20231219	094500	191637840	11870	11870	11870	11870	73
577	20231219	094400	190771330	11870	11870	11870	11870	8
578	20231219	094300	190676370	11870	11850	11870	11850	1355
579	20231219	094200	174606390	11830	11830	11830	11830	0
580	20231219	094100	174606390	11830	11830	11830	11830	151
581	20231219	094000	172820060	11830	11830	11830	11830	4
582	20231219	093900	172772740	11850	11850	11850	11850	1
583	20231219	093800	172760890	11820	11820	11860	11820	64
584	20231219	093700	172004010	11860	11870	11870	11860	61
585	20231219	093600	171280540	11860	11820	11860	11820	280
586	20231219	093500	167969300	11820	11790	11830	11790	208
587	20231219	093400	165511310	11790	11810	11810	11790	563
588	20231219	093300	158869050	11810	11810	11810	11810	5
589	20231219	093200	158810000	11810	11830	11830	11810	45
590	20231219	093100	158278270	11830	11830	11830	11830	1
591	20231219	093000	158266440	11830	11830	11830	11830	2
592	20231219	092900	158242780	11800	11800	11800	11800	0
593	20231219	092800	158242780	11800	11820	11820	11800	215
594	20231219	092700	155705220	11830	11830	11830	11830	39
595	20231219	092600	155243850	11830	11830	11830	11830	19
596	20231219	092500	155019080	11840	11820	11840	11820	110
597	20231219	092400	153717820	11840	11800	11840	11800	132
598	20231219	092300	152159240	11800	11820	11820	11800	83
599	20231219	092200	151178380	11770	11770	11770	11770	13
600	20231219	092100	151025370	11760	11880	11880	11760	357
601	20231219	092000	146811840	11880	11880	11880	11880	1
602	20231219	091900	146799960	11900	11920	11920	11880	47
603	20231219	091800	146240360	11920	11920	11920	11920	1
604	20231219	091700	146228440	11800	11800	11800	11800	355
605	20231219	091600	142039440	11750	11750	11750	11750	112
606	20231219	091500	140723440	11750	11750	11780	11740	210
607	20231219	091400	138255910	11770	11810	11810	11760	2413
608	20231219	091300	109795850	11810	11830	11830	11810	520
609	20231219	091200	103650520	11830	11830	11830	11820	121
610	20231219	091100	102219720	11810	11810	11810	11810	212
611	20231219	091000	99716000	11810	11800	11830	11800	412
612	20231219	090900	94845390	11800	11830	11840	11800	2647
613	20231219	090800	63536070	11840	11890	11890	11840	2184
614	20231219	090700	37632510	11890	11890	11890	11890	259
615	20231219	090600	34553000	11880	11880	11880	11880	5
616	20231219	090500	34493600	11880	11900	11900	11880	424
617	20231219	090400	29454200	11890	11890	11890	11890	119
618	20231219	090300	28039290	11890	11890	11890	11890	140
619	20231219	090200	26374690	11890	11900	11910	11890	56
620	20231219	090100	25708370	11900	11960	11960	11900	1412
621	20231219	090000	8866490	11960	12000	12000	11950	739